시장 데이터를 불러오는 중
전체 종목
인카넥스 헬스케어 과거 주가
Incannex Healthcare Inc. - Common Stock · IXHL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Incannex Healthcare Inc. - Common Stock · IXHL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,248 | ₩4,346 | ₩4,138 | ₩4,154 | -2.21% | 4.3만 |
| 2026.10.08 | ₩4,248 | ₩4,355 | ₩4,194 | ₩4,288 | +0.95% | 4.8만 |
| 2026.10.07 | ₩4,200 | ₩4,288 | ₩4,194 | ₩4,261 | +1.47% | 2.6만 |
| 2026.10.06 | ₩4,288 | ₩4,422 | ₩4,194 | ₩4,248 | -0.94% | 6.2만 |
| 2026.10.05 | ₩4,261 | ₩4,328 | ₩4,221 | ₩4,301 | +0.94% | 2.8만 |
| 2026.10.02 | ₩4,449 | ₩4,465 | ₩4,288 | ₩4,301 | -3.31% | 5.2만 |
| 2026.10.01 | ₩4,328 | ₩4,462 | ₩4,288 | ₩4,355 | +0.62% | 4.1만 |
| 2026.09.30 | ₩4,489 | ₩4,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,342 |
| -3.28% |
| 3.6만 |
| 2026.09.29 | ₩4,261 | ₩4,489 | ₩4,230 | ₩4,435 | +4.09% | 4.4만 |
|---|
| 2026.09.28 | ₩4,368 | ₩4,382 | ₩4,194 | ₩4,221 | -3.37% | 13만 |
|---|
| 2026.09.25 | ₩4,529 | ₩4,529 | ₩4,368 | ₩4,449 | -1.78% | 14.5만 |
|---|
| 2026.09.24 | ₩4,650 | ₩4,650 | ₩4,509 | ₩4,556 | -2.02% | 6만 |
|---|
| 2026.09.23 | ₩4,529 | ₩4,744 | ₩4,516 | ₩4,616 | +1.92% | 7.4만 |
|---|
| 2026.09.22 | ₩4,663 | ₩4,824 | ₩4,529 | ₩4,549 | -2.44% | 6.3만 |
|---|
| 2026.09.21 | ₩4,878 | ₩4,985 | ₩4,663 | ₩4,677 | -4.12% | 9만 |
|---|
| 2026.09.18 | ₩4,797 | ₩4,985 | ₩4,583 | ₩4,878 | +1.68% | 9.2만 |
|---|
| 2026.09.17 | ₩5,079 | ₩5,079 | ₩4,584 | ₩4,811 | -5.28% | 18.5만 |
|---|
| 2026.09.16 | ₩4,623 | ₩5,146 | ₩4,623 | ₩5,092 | +10.14% | 38.2만 |
|---|
| 2026.09.15 | ₩4,409 | ₩4,717 | ₩4,409 | ₩4,623 | +4.86% | 12.8만 |
|---|
| 2026.09.14 | ₩4,409 | ₩4,556 | ₩4,355 | ₩4,409 | 0.00% | 8.4만 |
|---|
| 2026.09.11 | ₩4,355 | ₩4,449 | ₩4,288 | ₩4,368 | +0.31% | 5.8만 |
|---|
| 2026.09.10 | ₩4,328 | ₩4,482 | ₩4,248 | ₩4,355 | +0.62% | 5.1만 |
|---|
| 2026.09.09 | ₩4,462 | ₩4,553 | ₩4,315 | ₩4,328 | -3.00% | 3.7만 |
|---|
| 2026.09.08 | ₩4,422 | ₩4,614 | ₩4,368 | ₩4,516 | +2.12% | 5만 |
|---|
| 2026.09.04 | ₩4,315 | ₩4,435 | ₩4,315 | ₩4,348 | +0.78% | 4.6만 |
|---|
| 2026.09.03 | ₩4,382 | ₩4,414 | ₩4,194 | ₩4,355 | -0.61% | 7.7만 |
|---|
| 2026.09.02 | ₩4,288 | ₩4,462 | ₩4,276 | ₩4,382 | +2.19% | 3.4만 |
|---|
| 2026.09.01 | ₩4,489 | ₩4,556 | ₩4,248 | ₩4,261 | -5.07% | 15.7만 |
|---|
| 2026.08.31 | ₩4,797 | ₩4,844 | ₩4,489 | ₩4,489 | -6.42% | 8만 |
|---|
| 2026.08.28 | ₩4,958 | ₩5,072 | ₩4,797 | ₩4,878 | -1.62% | 4.3만 |
|---|
| 2026.08.27 | ₩4,971 | ₩5,038 | ₩4,891 | ₩4,945 | -0.54% | 6.1만 |
|---|
| 2026.08.26 | ₩4,971 | ₩5,159 | ₩4,945 | ₩4,958 | -0.27% | 8.8만 |
|---|
| 2026.08.25 | ₩4,837 | ₩5,280 | ₩4,837 | ₩5,025 | +3.88% | 20.1만 |
|---|
| 2026.08.24 | ₩4,703 | ₩4,904 | ₩4,569 | ₩4,851 | +3.13% | 6.1만 |
|---|
| 2026.08.21 | ₩4,851 | ₩4,891 | ₩4,709 | ₩4,784 | -1.38% | 7만 |
|---|
| 2026.08.20 | ₩4,529 | ₩4,851 | ₩4,489 | ₩4,851 | +7.10% | 7.7만 |
|---|
| 2026.08.19 | ₩4,489 | ₩4,650 | ₩4,422 | ₩4,610 | +2.69% | 10.1만 |
|---|
| 2026.08.18 | ₩4,435 | ₩4,610 | ₩4,355 | ₩4,502 | +1.51% | 10.2만 |
|---|
| 2026.08.17 | ₩4,422 | ₩4,529 | ₩4,342 | ₩4,442 | +0.45% | 7.8만 |
|---|
| 2026.08.14 | ₩4,267 | ₩4,409 | ₩4,234 | ₩4,395 | +3.02% | 10만 |
|---|
| 2026.08.13 | ₩4,288 | ₩4,331 | ₩4,194 | ₩4,234 | -1.25% | 7.3만 |
|---|
| 2026.08.12 | ₩4,234 | ₩4,315 | ₩4,141 | ₩4,248 | +0.32% | 7.5만 |
|---|
| 2026.08.11 | ₩4,422 | ₩4,422 | ₩4,201 | ₩4,288 | -3.03% | 10.1만 |
|---|
| 2026.08.10 | ₩4,181 | ₩4,355 | ₩4,181 | ₩4,328 | +3.53% | 8.5만 |
|---|
| 2026.08.07 | ₩4,200 | ₩4,342 | ₩4,167 | ₩4,228 | +0.67% | 10.2만 |
|---|
| 2026.08.06 | ₩4,074 | ₩4,221 | ₩4,047 | ₩4,167 | +2.30% | 7.4만 |
|---|
| 2026.08.05 | ₩4,020 | ₩4,141 | ₩3,980 | ₩4,127 | +2.67% | 7.9만 |
|---|
| 2026.08.04 | ₩4,033 | ₩4,074 | ₩3,926 | ₩3,980 | -1.33% | 11.4만 |
|---|
| 2026.08.03 | ₩3,940 | ₩4,174 | ₩3,899 | ₩3,926 | -0.34% | 15.8만 |
|---|
| 2026.07.31 | ₩3,966 | ₩4,020 | ₩3,779 | ₩3,940 | -0.68% | 7.1만 |
|---|
| 2026.07.30 | ₩3,806 | ₩3,993 | ₩3,779 | ₩3,926 | +3.17% | 7.4만 |
|---|
| 2026.07.29 | ₩3,966 | ₩4,020 | ₩3,792 | ₩3,899 | -1.69% | 9.4만 |
|---|
| 2026.07.28 | ₩4,020 | ₩4,047 | ₩3,819 | ₩3,966 | -1.33% | 6.6만 |
|---|
| 2026.07.27 | ₩3,993 | ₩4,127 | ₩3,966 | ₩4,000 | +0.17% | 8.9만 |
|---|
| 2026.07.24 | ₩4,208 | ₩4,244 | ₩3,953 | ₩3,953 | -6.05% | 10.1만 |
|---|
| 2026.07.23 | ₩4,167 | ₩4,288 | ₩4,087 | ₩4,234 | +1.61% | 8.4만 |
|---|
| 2026.07.22 | ₩4,288 | ₩4,288 | ₩4,147 | ₩4,181 | -2.50% | 10.7만 |
|---|
| 2026.07.21 | ₩4,288 | ₩4,395 | ₩4,234 | ₩4,301 | +0.31% | 7.3만 |
|---|
| 2026.07.20 | ₩4,234 | ₩4,301 | ₩4,087 | ₩4,301 | +1.58% | 10.9만 |
|---|
| 2026.07.17 | ₩4,154 | ₩4,315 | ₩4,154 | ₩4,248 | +2.26% | 14만 |
|---|
| 2026.07.16 | ₩4,275 | ₩4,336 | ₩4,154 | ₩4,221 | -1.25% | 11.4만 |
|---|
| 2026.07.15 | ₩4,301 | ₩4,610 | ₩4,208 | ₩4,328 | +0.62% | 21.6만 |
|---|
| 2026.07.14 | ₩4,502 | ₩4,583 | ₩4,221 | ₩4,248 | -5.65% | 31.2만 |
|---|
| 2026.07.13 | ₩4,516 | ₩4,584 | ₩4,395 | ₩4,435 | -1.78% | 7만 |
|---|
| 2026.07.10 | ₩4,556 | ₩4,663 | ₩4,409 | ₩4,543 | -0.29% | 14.3만 |
|---|
| 2026.07.09 | ₩4,556 | ₩4,583 | ₩4,368 | ₩4,516 | -0.88% | 30.8만 |
|---|
| 2026.07.08 | ₩4,878 | ₩4,898 | ₩4,422 | ₩4,529 | -7.14% | 46.8만 |
|---|
| 2026.07.07 | ₩5,266 | ₩5,293 | ₩4,892 | ₩4,971 | -5.60% | 27.4만 |
|---|
| 2026.07.06 | ₩5,280 | ₩5,373 | ₩5,025 | ₩5,347 | +1.27% | 31.4만 |
|---|
| 2026.07.02 | ₩5,012 | ₩5,394 | ₩4,971 | ₩5,320 | +6.15% | 49.1만 |
|---|
| 2026.07.01 | ₩5,012 | ₩5,246 | ₩4,878 | ₩4,971 | -0.80% | 18.1만 |
|---|
| 2026.06.30 | ₩4,878 | ₩5,132 | ₩4,770 | ₩5,038 | +3.30% | 18.4만 |
|---|
| 2026.06.29 | ₩4,529 | ₩5,079 | ₩4,529 | ₩4,851 | +7.10% | 41.5만 |
|---|
| 2026.06.26 | ₩4,234 | ₩4,650 | ₩4,234 | ₩4,583 | +8.23% | 22.7만 |
|---|
| 2026.06.25 | ₩4,462 | ₩4,690 | ₩4,181 | ₩4,288 | -3.90% | 51.5만 |
|---|
| 2026.06.24 | ₩4,409 | ₩4,476 | ₩4,114 | ₩4,355 | -1.22% | 15.1만 |
|---|
| 2026.06.23 | ₩4,261 | ₩4,543 | ₩4,194 | ₩4,435 | +4.09% | 9.8만 |
|---|
| 2026.06.22 | ₩4,623 | ₩4,864 | ₩4,261 | ₩4,355 | -5.80% | 38.2만 |
|---|
| 2026.06.18 | ₩4,998 | ₩5,079 | ₩4,596 | ₩4,770 | -4.56% | 26.6만 |
|---|
| 2026.06.17 | ₩4,945 | ₩5,293 | ₩4,913 | ₩4,958 | +0.27% | 31.1만 |
|---|
| 2026.06.16 | ₩4,931 | ₩5,253 | ₩4,864 | ₩4,998 | +1.36% | 19.8만 |
|---|
| 2026.06.15 | ₩5,226 | ₩5,373 | ₩4,891 | ₩4,918 | -5.90% | 29.5만 |
|---|
| 2026.06.12 | ₩5,105 | ₩5,588 | ₩5,018 | ₩5,132 | +0.52% | 36만 |
|---|
| 2026.06.11 | ₩5,360 | ₩5,387 | ₩4,878 | ₩5,119 | -4.50% | 37.4만 |
|---|
| 2026.06.10 | ₩5,012 | ₩5,655 | ₩4,931 | ₩5,239 | +4.55% | 58.1만 |
|---|
| 2026.06.09 | ₩4,596 | ₩5,092 | ₩4,435 | ₩4,918 | +7.00% | 45.3만 |
|---|
| 2026.06.08 | ₩4,060 | ₩5,079 | ₩4,040 | ₩4,556 | +12.21% | 86.1만 |
|---|
| 2026.06.05 | ₩4,100 | ₩4,114 | ₩3,712 | ₩3,913 | -4.58% | 29만 |
|---|
| 2026.06.04 | ₩4,033 | ₩4,386 | ₩4,033 | ₩4,141 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩4,114 | ₩4,181 | ₩4,023 | ₩4,100 | -0.33% | 17.6만 |
|---|
| 2026.06.02 | ₩4,315 | ₩4,409 | ₩4,013 | ₩4,087 | -5.28% | 23.2만 |
|---|
| 2026.06.01 | ₩4,462 | ₩4,489 | ₩4,234 | ₩4,355 | -2.40% | 21.1만 |
|---|
| 2026.05.29 | ₩4,636 | ₩4,744 | ₩4,489 | ₩4,489 | -3.18% | 17만 |
|---|
| 2026.05.28 | ₩4,288 | ₩4,811 | ₩4,221 | ₩4,757 | +10.94% | 22.8만 |
|---|
| 2026.05.27 | ₩4,435 | ₩4,502 | ₩4,100 | ₩4,355 | -1.81% | 25.5만 |
|---|
| 2026.05.26 | ₩4,690 | ₩4,717 | ₩4,449 | ₩4,502 | -4.00% | 29.3만 |
|---|
| 2026.05.22 | ₩4,878 | ₩4,971 | ₩4,703 | ₩4,717 | -3.30% | 12.3만 |
|---|
| 2026.05.21 | ₩4,931 | ₩5,008 | ₩4,824 | ₩4,878 | -1.09% | 12.1만 |
|---|
| 2026.05.20 | ₩4,971 | ₩5,079 | ₩4,717 | ₩4,971 | 0.00% | 15.1만 |
|---|
| 2026.05.19 | ₩5,079 | ₩5,253 | ₩4,945 | ₩4,958 | -2.37% | 12.2만 |
|---|
| 2026.05.18 | ₩5,320 | ₩5,360 | ₩4,891 | ₩5,079 | -4.53% | 29.2만 |
|---|
| 2026.05.15 | ₩5,159 | ₩5,407 | ₩5,126 | ₩5,306 | +2.86% | 30.9만 |
|---|
| 2026.05.14 | ₩5,159 | ₩5,481 | ₩5,025 | ₩5,199 | +0.78% | 28.8만 |
|---|
| 2026.05.13 | ₩5,065 | ₩5,333 | ₩4,918 | ₩5,159 | +1.85% | 22.5만 |
|---|
| 2026.05.12 | ₩5,842 | ₩5,883 | ₩5,139 | ₩5,226 | -10.55% | 41.1만 |
|---|
| 2026.05.11 | ₩5,896 | ₩6,258 | ₩5,655 | ₩6,070 | +2.95% | 33만 |
|---|
| 2026.05.08 | ₩6,405 | ₩6,660 | ₩6,097 | ₩6,137 | -4.18% | 33.7만 |
|---|
| 2026.05.07 | ₩6,539 | ₩6,700 | ₩6,110 | ₩6,432 | -1.64% | 31만 |
|---|
| 2026.05.06 | ₩6,285 | ₩6,673 | ₩6,218 | ₩6,579 | +4.69% | 23.3만 |
|---|
| 2026.05.05 | ₩6,151 | ₩6,432 | ₩6,151 | ₩6,365 | +3.49% | 25.8만 |
|---|
| 2026.05.04 | ₩6,110 | ₩6,298 | ₩5,936 | ₩6,191 | +1.32% | 29.7만 |
|---|
| 2026.05.01 | ₩5,883 | ₩6,350 | ₩5,883 | ₩6,097 | +3.64% | 36.4만 |
|---|
| 2026.04.30 | ₩5,239 | ₩5,990 | ₩5,199 | ₩5,883 | +12.28% | 60.2만 |
|---|
| 2026.04.29 | ₩5,534 | ₩5,561 | ₩5,172 | ₩5,253 | -5.08% | 38만 |
|---|
| 2026.04.28 | ₩5,306 | ₩5,574 | ₩5,266 | ₩5,467 | +3.03% | 29만 |
|---|
| 2026.04.27 | ₩5,427 | ₩5,682 | ₩5,373 | ₩5,454 | +0.49% | 36.4만 |
|---|
| 2026.04.24 | ₩5,092 | ₩5,439 | ₩4,864 | ₩5,400 | +6.05% | 50.4만 |
|---|
| 2026.04.23 | ₩5,561 | ₩5,695 | ₩5,025 | ₩5,079 | -8.67% | 49.3만 |
|---|
| 2026.04.22 | ₩5,065 | ₩5,615 | ₩5,001 | ₩5,481 | +8.20% | 69.9만 |
|---|
| 2026.04.21 | ₩5,105 | ₩5,280 | ₩4,878 | ₩5,052 | -1.05% | 61.4만 |
|---|
| 2026.04.20 | ₩5,032 | ₩5,226 | ₩4,770 | ₩5,146 | +2.26% | 93.4만 |
|---|
| 2026.04.17 | ₩5,025 | ₩5,103 | ₩4,797 | ₩4,891 | -2.67% | 50.4만 |
|---|
| 2026.04.16 | ₩4,891 | ₩4,958 | ₩4,569 | ₩4,837 | -1.10% | 50.2만 |
|---|
| 2026.04.15 | ₩4,677 | ₩4,971 | ₩4,529 | ₩4,864 | +4.01% | 41.4만 |
|---|
| 2026.04.14 | ₩4,770 | ₩4,998 | ₩4,569 | ₩4,744 | -0.56% | 49.9만 |
|---|
| 2026.04.13 | ₩4,167 | ₩4,784 | ₩4,127 | ₩4,757 | +14.15% | 42.7만 |
|---|
| 2026.04.10 | ₩3,913 | ₩4,355 | ₩3,873 | ₩4,181 | +6.85% | 62.8만 |
|---|
| 2026.04.09 | ₩3,618 | ₩4,009 | ₩3,618 | ₩3,859 | +6.67% | 51.7만 |
|---|
| 2026.04.08 | ₩3,739 | ₩3,846 | ₩3,591 | ₩3,645 | -2.51% | 32.4만 |
|---|
| 2026.04.07 | ₩3,457 | ₩3,732 | ₩3,337 | ₩3,631 | +5.04% | 46만 |
|---|
| 2026.04.06 | ₩3,886 | ₩3,946 | ₩3,417 | ₩3,430 | -11.72% | 70.4만 |
|---|
| 2026.04.02 | ₩3,832 | ₩4,047 | ₩3,739 | ₩3,886 | +1.40% | 39.7만 |
|---|
| 2026.04.01 | ₩4,114 | ₩4,208 | ₩3,940 | ₩3,966 | -3.58% | 38.3만 |
|---|
| 2026.03.31 | ₩4,074 | ₩4,167 | ₩3,886 | ₩4,020 | -1.32% | 47.4만 |
|---|
| 2026.03.30 | ₩4,301 | ₩4,469 | ₩3,980 | ₩4,074 | -5.30% | 54.8만 |
|---|
| 2026.03.27 | ₩4,663 | ₩4,931 | ₩4,301 | ₩4,342 | -6.90% | 69.1만 |
|---|
| 2026.03.26 | ₩4,154 | ₩4,824 | ₩4,087 | ₩4,569 | +10.00% | 60.7만 |
|---|
| 2026.03.25 | ₩3,752 | ₩4,623 | ₩3,752 | ₩4,315 | +15.00% | 101.9만 |
|---|
| 2026.03.24 | ₩4,007 | ₩4,047 | ₩3,723 | ₩3,725 | -7.02% | 43.3만 |
|---|
| 2026.03.23 | ₩4,007 | ₩4,221 | ₩3,926 | ₩4,114 | +2.68% | 40.9만 |
|---|
| 2026.03.20 | ₩4,087 | ₩4,100 | ₩3,819 | ₩4,007 | -1.97% | 42.9만 |
|---|
| 2026.03.19 | ₩4,060 | ₩4,208 | ₩3,913 | ₩4,154 | +2.31% | 36.8만 |
|---|
| 2026.03.18 | ₩4,422 | ₩4,422 | ₩3,980 | ₩4,141 | -6.36% | 64.8만 |
|---|
| 2026.03.17 | ₩4,422 | ₩4,544 | ₩4,301 | ₩4,435 | +0.30% | 40.5만 |
|---|
| 2026.03.16 | ₩4,529 | ₩4,556 | ₩4,114 | ₩4,435 | -2.07% | 63.2만 |
|---|
| 2026.03.13 | ₩4,221 | ₩4,556 | ₩3,819 | ₩4,355 | +3.17% | 121.5만 |
|---|
| 2026.03.12 | ₩5,360 | ₩5,842 | ₩4,060 | ₩4,127 | -23.00% | 451.6만 |
|---|
| 2026.03.11 | ₩6,807 | ₩8,661 | ₩6,807 | ₩8,000 | +17.52% | 89만 |
|---|
| 2026.03.10 | ₩5,641 | ₩7,303 | ₩5,641 | ₩6,714 | +19.00% | 90.3만 |
|---|
| 2026.03.09 | ₩5,146 | ₩5,762 | ₩5,065 | ₩5,668 | +10.16% | 22만 |
|---|
| 2026.03.06 | ₩5,226 | ₩5,333 | ₩5,092 | ₩5,226 | 0.00% | 23.7만 |
|---|
| 2026.03.05 | ₩5,360 | ₩5,989 | ₩5,266 | ₩5,360 | 0.00% | 39.5만 |
|---|
| 2026.03.04 | ₩5,119 | ₩5,521 | ₩4,941 | ₩5,306 | +3.66% | 34.8만 |
|---|
| 2026.03.03 | ₩4,985 | ₩5,788 | ₩4,985 | ₩5,092 | +2.15% | 41.8만 |
|---|
| 2026.03.02 | ₩5,306 | ₩5,615 | ₩4,891 | ₩5,119 | -3.54% | 61.7만 |
|---|
| 2026.02.27 | ₩6,606 | ₩6,928 | ₩5,507 | ₩5,682 | -14.00% | 66.4만 |
|---|
| 2026.02.26 | ₩6,271 | ₩6,955 | ₩6,231 | ₩6,714 | +7.05% | 57.9만 |
|---|
| 2026.02.25 | ₩7,035 | ₩7,839 | ₩6,271 | ₩6,392 | -9.14% | 236.9만 |
|---|
| 2026.02.24 | ₩10,975 | ₩11,216 | ₩10,814 | ₩11,015 | +0.37% | 9.2만 |
|---|
| 2026.02.23 | ₩11,296 | ₩11,296 | ₩10,734 | ₩11,015 | -2.49% | 9.8만 |
|---|
| 2026.02.20 | ₩11,578 | ₩12,502 | ₩11,256 | ₩11,256 | -2.78% | 20.8만 |
|---|
| 2026.02.19 | ₩10,613 | ₩11,980 | ₩10,573 | ₩11,337 | +6.82% | 17.9만 |
|---|
| 2026.02.18 | ₩10,251 | ₩10,935 | ₩10,251 | ₩10,452 | +1.96% | 8.3만 |
|---|
| 2026.02.17 | ₩10,452 | ₩10,975 | ₩10,412 | ₩10,533 | +0.77% | 8.5만 |
|---|
| 2026.02.13 | ₩11,055 | ₩11,095 | ₩10,251 | ₩10,814 | -2.18% | 15.1만 |
|---|
| 2026.02.12 | ₩11,256 | ₩11,497 | ₩10,452 | ₩10,814 | -3.93% | 14.4만 |
|---|
| 2026.02.11 | ₩11,578 | ₩11,578 | ₩11,136 | ₩11,216 | -3.13% | 8.8만 |
|---|
| 2026.02.10 | ₩11,256 | ₩11,899 | ₩11,256 | ₩11,337 | +0.71% | 9.6만 |
|---|
| 2026.02.09 | ₩11,698 | ₩11,899 | ₩11,095 | ₩11,176 | -4.47% | 12.2만 |
|---|
| 2026.02.06 | ₩10,533 | ₩12,060 | ₩10,291 | ₩11,578 | +9.92% | 28.7만 |
|---|
| 2026.02.05 | ₩11,417 | ₩11,618 | ₩10,050 | ₩10,050 | -11.97% | 32.5만 |
|---|
| 2026.02.04 | ₩11,256 | ₩11,618 | ₩11,055 | ₩11,457 | +1.79% | 15만 |
|---|
| 2026.02.03 | ₩11,256 | ₩11,739 | ₩10,452 | ₩11,296 | +0.36% | 24.7만 |
|---|
| 2026.02.02 | ₩12,462 | ₩12,462 | ₩11,176 | ₩11,899 | -4.52% | 41.1만 |
|---|
| 2026.01.30 | ₩12,462 | ₩12,985 | ₩12,261 | ₩12,462 | 0.00% | 18.7만 |
|---|
| 2026.01.29 | ₩12,663 | ₩13,829 | ₩12,462 | ₩12,543 | -0.95% | 28.4만 |
|---|
| 2026.01.28 | ₩12,502 | ₩12,824 | ₩11,899 | ₩12,583 | +0.64% | 26만 |
|---|
| 2026.01.27 | ₩13,226 | ₩13,387 | ₩12,221 | ₩12,623 | -4.56% | 30.2만 |
|---|
| 2026.01.26 | ₩13,708 | ₩13,789 | ₩13,025 | ₩13,347 | -2.64% | 31.6만 |
|---|
| 2026.01.23 | ₩14,392 | ₩14,392 | ₩13,749 | ₩13,829 | -3.91% | 19.4만 |
|---|
| 2026.01.22 | ₩14,593 | ₩14,874 | ₩14,352 | ₩14,392 | -1.38% | 15.8만 |
|---|
| 2026.01.21 | ₩14,191 | ₩14,713 | ₩13,668 | ₩14,352 | +1.13% | 20.9만 |
|---|
| 2026.01.20 | ₩14,874 | ₩14,955 | ₩14,151 | ₩14,352 | -3.51% | 33.8만 |
|---|
| 2026.01.16 | ₩15,437 | ₩15,558 | ₩15,035 | ₩15,156 | -1.82% | 26.1만 |
|---|
| 2026.01.15 | ₩16,723 | ₩16,884 | ₩15,236 | ₩15,357 | -8.17% | 65.3만 |
|---|
| 2026.01.14 | ₩15,397 | ₩15,759 | ₩15,156 | ₩15,638 | +1.57% | 26.9만 |
|---|
| 2026.01.13 | ₩15,759 | ₩15,759 | ₩15,156 | ₩15,316 | -2.81% | 17.9만 |
|---|
| 2026.01.12 | ₩16,080 | ₩16,201 | ₩15,196 | ₩15,718 | -2.25% | 18.4만 |
|---|
| 2026.01.09 | ₩16,120 | ₩16,482 | ₩15,799 | ₩15,919 | -1.25% | 16.5만 |
|---|
| 2026.01.08 | ₩15,517 | ₩16,161 | ₩15,397 | ₩16,000 | +3.11% | 14.4만 |
|---|
| 2026.01.07 | ₩16,321 | ₩16,321 | ₩15,477 | ₩15,638 | -4.19% | 16.7만 |
|---|
| 2026.01.06 | ₩16,120 | ₩16,924 | ₩16,080 | ₩16,321 | +1.25% | 19.7만 |
|---|
| 2026.01.05 | ₩15,879 | ₩16,402 | ₩15,718 | ₩15,919 | +0.25% | 21.6만 |
|---|
| 2026.01.02 | ₩14,512 | ₩15,678 | ₩14,472 | ₩15,678 | +8.03% | 21.6만 |
|---|
| 2025.12.31 | ₩14,392 | ₩14,633 | ₩13,950 | ₩14,392 | 0.00% | 27.9만 |
|---|
| 2025.12.30 | ₩14,995 | ₩15,316 | ₩14,432 | ₩14,472 | -3.49% | 23.8만 |
|---|
| 2025.12.29 | ₩15,517 | ₩16,000 | ₩14,633 | ₩14,874 | -4.15% | 40.6만 |
|---|
| 2025.12.26 | ₩16,563 | ₩16,603 | ₩15,919 | ₩16,040 | -3.16% | 25.2만 |
|---|
| 2025.12.24 | ₩16,482 | ₩16,764 | ₩16,362 | ₩16,522 | +0.24% | 9.2만 |
|---|
| 2025.12.23 | ₩18,211 | ₩18,211 | ₩16,201 | ₩16,241 | -10.82% | 40만 |
|---|
| 2025.12.22 | ₩17,889 | ₩18,774 | ₩17,728 | ₩17,809 | -0.45% | 35.3만 |
|---|
| 2025.12.19 | ₩16,482 | ₩18,854 | ₩16,321 | ₩17,608 | +6.83% | 117.1만 |
|---|
| 2025.12.18 | ₩16,482 | ₩17,367 | ₩15,879 | ₩15,960 | -3.17% | 44.6만 |
|---|
| 2025.12.17 | ₩16,884 | ₩17,487 | ₩16,080 | ₩16,522 | -2.14% | 35.4만 |
|---|
| 2025.12.16 | ₩14,874 | ₩17,005 | ₩14,874 | ₩16,804 | +12.97% | 44.4만 |
|---|
| 2025.12.15 | ₩17,246 | ₩17,286 | ₩15,357 | ₩15,477 | -10.26% | 44.2만 |
|---|
| 2025.12.12 | ₩16,723 | ₩18,050 | ₩16,723 | ₩17,005 | +1.68% | 56.6만 |
|---|
| 2025.12.11 | ₩16,482 | ₩17,125 | ₩16,241 | ₩16,402 | -0.49% | 21.3만 |
|---|
| 2025.12.10 | ₩16,201 | ₩16,804 | ₩15,276 | ₩16,603 | +2.48% | 58만 |
|---|
| 2025.12.09 | ₩17,527 | ₩17,809 | ₩16,402 | ₩16,764 | -4.36% | 48.1만 |
|---|
| 2025.12.08 | ₩18,291 | ₩19,135 | ₩17,085 | ₩17,407 | -4.84% | 49.6만 |
|---|
| 2025.12.05 | ₩19,296 | ₩19,497 | ₩17,326 | ₩18,372 | -4.79% | 78.3만 |
|---|
| 2025.12.04 | ₩18,010 | ₩19,980 | ₩17,970 | ₩19,256 | +6.92% | 214.2만 |
|---|
| 2025.12.03 | ₩19,658 | ₩19,698 | ₩16,281 | ₩17,970 | -8.59% | 736.4만 |
|---|
| 2025.12.02 | ₩14,794 | ₩16,442 | ₩14,392 | ₩15,960 | +7.88% | 84.2만 |
|---|
| 2025.12.01 | ₩14,472 | ₩14,874 | ₩13,909 | ₩14,231 | -1.67% | 25.3만 |
|---|
| 2025.11.28 | ₩14,392 | ₩15,075 | ₩14,271 | ₩14,472 | +0.56% | 20.7만 |
|---|
| 2025.11.26 | ₩13,387 | ₩14,673 | ₩13,306 | ₩14,352 | +7.21% | 36.8만 |
|---|
| 2025.11.25 | ₩13,548 | ₩13,548 | ₩13,025 | ₩13,387 | -1.19% | 22.6만 |
|---|
| 2025.11.24 | ₩12,703 | ₩13,749 | ₩12,502 | ₩13,507 | +6.33% | 37만 |
|---|
| 2025.11.21 | ₩13,266 | ₩13,266 | ₩12,060 | ₩12,663 | -4.55% | 43.5만 |
|---|
| 2025.11.20 | ₩13,588 | ₩13,869 | ₩13,347 | ₩13,347 | -1.78% | 25.4만 |
|---|
| 2025.11.19 | ₩14,030 | ₩14,070 | ₩13,266 | ₩13,387 | -4.58% | 26만 |
|---|
| 2025.11.18 | ₩13,708 | ₩14,070 | ₩13,387 | ₩14,070 | +2.64% | 27.2만 |
|---|
| 2025.11.17 | ₩14,070 | ₩14,553 | ₩13,507 | ₩13,628 | -3.14% | 37.4만 |
|---|
| 2025.11.14 | ₩13,869 | ₩14,874 | ₩13,789 | ₩14,151 | +2.03% | 36.9만 |
|---|
| 2025.11.13 | ₩15,075 | ₩15,236 | ₩14,070 | ₩14,352 | -4.80% | 33.4만 |
|---|
| 2025.11.12 | ₩14,432 | ₩15,035 | ₩14,191 | ₩14,995 | +3.90% | 28.2만 |
|---|
| 2025.11.11 | ₩14,472 | ₩14,512 | ₩14,070 | ₩14,472 | 0.00% | 19.5만 |
|---|
| 2025.11.10 | ₩14,231 | ₩14,834 | ₩14,110 | ₩14,553 | +2.26% | 32.1만 |
|---|
| 2025.11.07 | ₩14,151 | ₩14,231 | ₩13,789 | ₩13,990 | -1.14% | 31.4만 |
|---|
| 2025.11.06 | ₩14,834 | ₩15,437 | ₩14,512 | ₩14,633 | -1.36% | 39.8만 |
|---|
| 2025.11.05 | ₩13,668 | ₩15,316 | ₩13,548 | ₩15,156 | +10.88% | 54.9만 |
|---|
| 2025.11.04 | ₩13,869 | ₩14,030 | ₩13,507 | ₩13,628 | -1.74% | 47.3만 |
|---|
| 2025.11.03 | ₩15,115 | ₩15,196 | ₩14,151 | ₩14,231 | -5.85% | 72.1만 |
|---|
| 2025.10.31 | ₩14,995 | ₩16,000 | ₩14,633 | ₩15,156 | +1.07% | 92.9만 |
|---|
| 2025.10.30 | ₩15,115 | ₩16,643 | ₩13,990 | ₩16,241 | +7.45% | 390.6만 |
|---|
| 2025.10.29 | ₩14,110 | ₩14,392 | ₩13,588 | ₩13,789 | -2.28% | 43.9만 |
|---|
| 2025.10.28 | ₩13,909 | ₩15,156 | ₩13,668 | ₩14,392 | +3.47% | 62.2만 |
|---|
| 2025.10.27 | ₩14,151 | ₩14,472 | ₩13,668 | ₩14,070 | -0.57% | 43.8만 |
|---|
| 2025.10.24 | ₩13,668 | ₩14,553 | ₩13,628 | ₩14,030 | +2.65% | 60만 |
|---|
| 2025.10.23 | ₩14,110 | ₩14,151 | ₩13,387 | ₩13,708 | -2.85% | 63.9만 |
|---|
| 2025.10.22 | ₩15,919 | ₩17,125 | ₩13,668 | ₩13,990 | -12.12% | 197.4만 |
|---|
| 2025.10.21 | ₩15,156 | ₩15,196 | ₩14,271 | ₩14,352 | -5.31% | 48.1만 |
|---|
| 2025.10.20 | ₩14,472 | ₩15,879 | ₩14,231 | ₩15,276 | +5.56% | 70.8만 |
|---|
| 2025.10.17 | ₩13,869 | ₩14,673 | ₩13,749 | ₩13,990 | +0.87% | 52.1만 |
|---|
| 2025.10.16 | ₩15,196 | ₩15,357 | ₩13,909 | ₩14,070 | -7.41% | 94.3만 |
|---|
| 2025.10.15 | ₩15,276 | ₩15,879 | ₩14,995 | ₩15,316 | +0.26% | 66.9만 |
|---|
| 2025.10.14 | ₩15,839 | ₩15,879 | ₩14,955 | ₩15,316 | -3.30% | 56.3만 |
|---|
| 2025.10.13 | ₩15,759 | ₩16,482 | ₩15,035 | ₩16,402 | +4.08% | 74만 |
|---|
| 2025.10.10 | ₩17,367 | ₩17,447 | ₩15,276 | ₩15,759 | -9.26% | 87.3만 |
|---|