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 | ₩4,239 | ₩4,337 | ₩4,130 | ₩4,146 | -2.21% | 4.3만 |
| 2026.10.08 | ₩4,239 | ₩4,346 | ₩4,186 | ₩4,280 | +0.95% | 4.8만 |
| 2026.10.07 | ₩4,191 | ₩4,280 | ₩4,186 | ₩4,253 | +1.47% | 2.6만 |
| 2026.10.06 | ₩4,280 | ₩4,413 | ₩4,186 | ₩4,239 | -0.94% | 6.2만 |
| 2026.10.05 | ₩4,253 | ₩4,320 | ₩4,213 | ₩4,293 | +0.94% | 2.8만 |
| 2026.10.02 | ₩4,440 | ₩4,456 | ₩4,280 | ₩4,293 | -3.31% | 5.2만 |
| 2026.10.01 | ₩4,320 | ₩4,453 | ₩4,280 | ₩4,346 | +0.62% | 4.1만 |
| 2026.09.30 | ₩4,480 | ₩4,480 | ₩4,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,333 |
| -3.28% |
| 3.6만 |
| 2026.09.29 | ₩4,253 | ₩4,480 | ₩4,222 | ₩4,427 | +4.09% | 4.4만 |
|---|
| 2026.09.28 | ₩4,360 | ₩4,373 | ₩4,186 | ₩4,213 | -3.37% | 13만 |
|---|
| 2026.09.25 | ₩4,520 | ₩4,520 | ₩4,360 | ₩4,440 | -1.78% | 14.5만 |
|---|
| 2026.09.24 | ₩4,641 | ₩4,641 | ₩4,500 | ₩4,547 | -2.02% | 6만 |
|---|
| 2026.09.23 | ₩4,520 | ₩4,734 | ₩4,507 | ₩4,607 | +1.92% | 7.4만 |
|---|
| 2026.09.22 | ₩4,654 | ₩4,815 | ₩4,520 | ₩4,540 | -2.44% | 6.3만 |
|---|
| 2026.09.21 | ₩4,868 | ₩4,975 | ₩4,654 | ₩4,667 | -4.12% | 9만 |
|---|
| 2026.09.18 | ₩4,788 | ₩4,975 | ₩4,574 | ₩4,868 | +1.68% | 9.2만 |
|---|
| 2026.09.17 | ₩5,069 | ₩5,069 | ₩4,575 | ₩4,801 | -5.28% | 18.5만 |
|---|
| 2026.09.16 | ₩4,614 | ₩5,136 | ₩4,614 | ₩5,082 | +10.14% | 38.2만 |
|---|
| 2026.09.15 | ₩4,400 | ₩4,708 | ₩4,400 | ₩4,614 | +4.86% | 12.8만 |
|---|
| 2026.09.14 | ₩4,400 | ₩4,547 | ₩4,346 | ₩4,400 | 0.00% | 8.4만 |
|---|
| 2026.09.11 | ₩4,346 | ₩4,440 | ₩4,280 | ₩4,360 | +0.31% | 5.8만 |
|---|
| 2026.09.10 | ₩4,320 | ₩4,474 | ₩4,239 | ₩4,346 | +0.62% | 5.1만 |
|---|
| 2026.09.09 | ₩4,453 | ₩4,544 | ₩4,306 | ₩4,320 | -3.00% | 3.7만 |
|---|
| 2026.09.08 | ₩4,413 | ₩4,605 | ₩4,360 | ₩4,507 | +2.12% | 5만 |
|---|
| 2026.09.04 | ₩4,306 | ₩4,427 | ₩4,306 | ₩4,340 | +0.78% | 4.6만 |
|---|
| 2026.09.03 | ₩4,373 | ₩4,405 | ₩4,186 | ₩4,346 | -0.61% | 7.7만 |
|---|
| 2026.09.02 | ₩4,280 | ₩4,453 | ₩4,268 | ₩4,373 | +2.19% | 3.4만 |
|---|
| 2026.09.01 | ₩4,480 | ₩4,547 | ₩4,239 | ₩4,253 | -5.07% | 15.7만 |
|---|
| 2026.08.31 | ₩4,788 | ₩4,835 | ₩4,480 | ₩4,480 | -6.42% | 8만 |
|---|
| 2026.08.28 | ₩4,948 | ₩5,062 | ₩4,788 | ₩4,868 | -1.62% | 4.3만 |
|---|
| 2026.08.27 | ₩4,962 | ₩5,029 | ₩4,881 | ₩4,935 | -0.54% | 6.1만 |
|---|
| 2026.08.26 | ₩4,962 | ₩5,149 | ₩4,935 | ₩4,948 | -0.27% | 8.8만 |
|---|
| 2026.08.25 | ₩4,828 | ₩5,269 | ₩4,828 | ₩5,015 | +3.88% | 20.1만 |
|---|
| 2026.08.24 | ₩4,694 | ₩4,895 | ₩4,560 | ₩4,841 | +3.13% | 6.1만 |
|---|
| 2026.08.21 | ₩4,841 | ₩4,881 | ₩4,700 | ₩4,774 | -1.38% | 7만 |
|---|
| 2026.08.20 | ₩4,520 | ₩4,841 | ₩4,480 | ₩4,841 | +7.10% | 7.7만 |
|---|
| 2026.08.19 | ₩4,480 | ₩4,641 | ₩4,413 | ₩4,601 | +2.69% | 10.1만 |
|---|
| 2026.08.18 | ₩4,427 | ₩4,601 | ₩4,346 | ₩4,494 | +1.51% | 10.2만 |
|---|
| 2026.08.17 | ₩4,413 | ₩4,520 | ₩4,333 | ₩4,433 | +0.45% | 7.8만 |
|---|
| 2026.08.14 | ₩4,258 | ₩4,400 | ₩4,226 | ₩4,387 | +3.02% | 10만 |
|---|
| 2026.08.13 | ₩4,280 | ₩4,322 | ₩4,186 | ₩4,226 | -1.25% | 7.3만 |
|---|
| 2026.08.12 | ₩4,226 | ₩4,306 | ₩4,133 | ₩4,239 | +0.32% | 7.5만 |
|---|
| 2026.08.11 | ₩4,413 | ₩4,413 | ₩4,193 | ₩4,280 | -3.03% | 10.1만 |
|---|
| 2026.08.10 | ₩4,173 | ₩4,346 | ₩4,173 | ₩4,320 | +3.53% | 8.5만 |
|---|
| 2026.08.07 | ₩4,191 | ₩4,333 | ₩4,159 | ₩4,219 | +0.67% | 10.2만 |
|---|
| 2026.08.06 | ₩4,066 | ₩4,213 | ₩4,039 | ₩4,159 | +2.30% | 7.4만 |
|---|
| 2026.08.05 | ₩4,012 | ₩4,133 | ₩3,972 | ₩4,119 | +2.67% | 7.9만 |
|---|
| 2026.08.04 | ₩4,026 | ₩4,066 | ₩3,919 | ₩3,972 | -1.33% | 11.4만 |
|---|
| 2026.08.03 | ₩3,932 | ₩4,166 | ₩3,892 | ₩3,919 | -0.34% | 15.8만 |
|---|
| 2026.07.31 | ₩3,959 | ₩4,012 | ₩3,771 | ₩3,932 | -0.68% | 7.1만 |
|---|
| 2026.07.30 | ₩3,798 | ₩3,985 | ₩3,771 | ₩3,919 | +3.17% | 7.4만 |
|---|
| 2026.07.29 | ₩3,959 | ₩4,012 | ₩3,785 | ₩3,892 | -1.69% | 9.4만 |
|---|
| 2026.07.28 | ₩4,012 | ₩4,039 | ₩3,812 | ₩3,959 | -1.33% | 6.6만 |
|---|
| 2026.07.27 | ₩3,985 | ₩4,119 | ₩3,959 | ₩3,992 | +0.17% | 8.9만 |
|---|
| 2026.07.24 | ₩4,199 | ₩4,235 | ₩3,945 | ₩3,945 | -6.05% | 10.1만 |
|---|
| 2026.07.23 | ₩4,159 | ₩4,280 | ₩4,079 | ₩4,226 | +1.61% | 8.4만 |
|---|
| 2026.07.22 | ₩4,280 | ₩4,280 | ₩4,139 | ₩4,173 | -2.50% | 10.7만 |
|---|
| 2026.07.21 | ₩4,280 | ₩4,387 | ₩4,226 | ₩4,293 | +0.31% | 7.3만 |
|---|
| 2026.07.20 | ₩4,226 | ₩4,293 | ₩4,079 | ₩4,293 | +1.58% | 10.9만 |
|---|
| 2026.07.17 | ₩4,146 | ₩4,306 | ₩4,146 | ₩4,239 | +2.26% | 14만 |
|---|
| 2026.07.16 | ₩4,266 | ₩4,328 | ₩4,146 | ₩4,213 | -1.25% | 11.4만 |
|---|
| 2026.07.15 | ₩4,293 | ₩4,601 | ₩4,199 | ₩4,320 | +0.62% | 21.6만 |
|---|
| 2026.07.14 | ₩4,494 | ₩4,574 | ₩4,213 | ₩4,239 | -5.65% | 31.2만 |
|---|
| 2026.07.13 | ₩4,507 | ₩4,575 | ₩4,387 | ₩4,427 | -1.78% | 7만 |
|---|
| 2026.07.10 | ₩4,547 | ₩4,654 | ₩4,400 | ₩4,534 | -0.29% | 14.3만 |
|---|
| 2026.07.09 | ₩4,547 | ₩4,574 | ₩4,360 | ₩4,507 | -0.88% | 30.8만 |
|---|
| 2026.07.08 | ₩4,868 | ₩4,888 | ₩4,413 | ₩4,520 | -7.14% | 46.8만 |
|---|
| 2026.07.07 | ₩5,256 | ₩5,283 | ₩4,883 | ₩4,962 | -5.60% | 27.4만 |
|---|
| 2026.07.06 | ₩5,269 | ₩5,363 | ₩5,015 | ₩5,336 | +1.27% | 31.4만 |
|---|
| 2026.07.02 | ₩5,002 | ₩5,383 | ₩4,962 | ₩5,309 | +6.15% | 49.1만 |
|---|
| 2026.07.01 | ₩5,002 | ₩5,236 | ₩4,868 | ₩4,962 | -0.80% | 18.1만 |
|---|
| 2026.06.30 | ₩4,868 | ₩5,122 | ₩4,761 | ₩5,029 | +3.30% | 18.4만 |
|---|
| 2026.06.29 | ₩4,520 | ₩5,069 | ₩4,520 | ₩4,841 | +7.10% | 41.5만 |
|---|
| 2026.06.26 | ₩4,226 | ₩4,641 | ₩4,226 | ₩4,574 | +8.23% | 22.7만 |
|---|
| 2026.06.25 | ₩4,453 | ₩4,681 | ₩4,173 | ₩4,280 | -3.90% | 51.5만 |
|---|
| 2026.06.24 | ₩4,400 | ₩4,467 | ₩4,106 | ₩4,346 | -1.22% | 15.1만 |
|---|
| 2026.06.23 | ₩4,253 | ₩4,534 | ₩4,186 | ₩4,427 | +4.09% | 9.8만 |
|---|
| 2026.06.22 | ₩4,614 | ₩4,855 | ₩4,253 | ₩4,346 | -5.80% | 38.2만 |
|---|
| 2026.06.18 | ₩4,988 | ₩5,069 | ₩4,587 | ₩4,761 | -4.56% | 26.6만 |
|---|
| 2026.06.17 | ₩4,935 | ₩5,283 | ₩4,903 | ₩4,948 | +0.27% | 31.1만 |
|---|
| 2026.06.16 | ₩4,922 | ₩5,243 | ₩4,855 | ₩4,988 | +1.36% | 19.8만 |
|---|
| 2026.06.15 | ₩5,216 | ₩5,363 | ₩4,881 | ₩4,908 | -5.90% | 29.5만 |
|---|
| 2026.06.12 | ₩5,095 | ₩5,577 | ₩5,008 | ₩5,122 | +0.52% | 36만 |
|---|
| 2026.06.11 | ₩5,350 | ₩5,376 | ₩4,868 | ₩5,109 | -4.50% | 37.4만 |
|---|
| 2026.06.10 | ₩5,002 | ₩5,644 | ₩4,922 | ₩5,229 | +4.55% | 58.1만 |
|---|
| 2026.06.09 | ₩4,587 | ₩5,082 | ₩4,427 | ₩4,908 | +7.00% | 45.3만 |
|---|
| 2026.06.08 | ₩4,052 | ₩5,069 | ₩4,032 | ₩4,547 | +12.21% | 86.1만 |
|---|
| 2026.06.05 | ₩4,092 | ₩4,106 | ₩3,705 | ₩3,905 | -4.58% | 29만 |
|---|
| 2026.06.04 | ₩4,026 | ₩4,377 | ₩4,026 | ₩4,133 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩4,106 | ₩4,173 | ₩4,015 | ₩4,092 | -0.33% | 17.6만 |
|---|
| 2026.06.02 | ₩4,306 | ₩4,400 | ₩4,005 | ₩4,079 | -5.28% | 23.2만 |
|---|
| 2026.06.01 | ₩4,453 | ₩4,480 | ₩4,226 | ₩4,346 | -2.40% | 21.1만 |
|---|
| 2026.05.29 | ₩4,627 | ₩4,734 | ₩4,480 | ₩4,480 | -3.18% | 17만 |
|---|
| 2026.05.28 | ₩4,280 | ₩4,801 | ₩4,213 | ₩4,748 | +10.94% | 22.8만 |
|---|
| 2026.05.27 | ₩4,427 | ₩4,494 | ₩4,092 | ₩4,346 | -1.81% | 25.5만 |
|---|
| 2026.05.26 | ₩4,681 | ₩4,708 | ₩4,440 | ₩4,494 | -4.00% | 29.3만 |
|---|
| 2026.05.22 | ₩4,868 | ₩4,962 | ₩4,694 | ₩4,708 | -3.30% | 12.3만 |
|---|
| 2026.05.21 | ₩4,922 | ₩4,998 | ₩4,815 | ₩4,868 | -1.09% | 12.1만 |
|---|
| 2026.05.20 | ₩4,962 | ₩5,069 | ₩4,708 | ₩4,962 | 0.00% | 15.1만 |
|---|
| 2026.05.19 | ₩5,069 | ₩5,243 | ₩4,935 | ₩4,948 | -2.37% | 12.2만 |
|---|
| 2026.05.18 | ₩5,309 | ₩5,350 | ₩4,881 | ₩5,069 | -4.53% | 29.2만 |
|---|
| 2026.05.15 | ₩5,149 | ₩5,396 | ₩5,115 | ₩5,296 | +2.86% | 30.9만 |
|---|
| 2026.05.14 | ₩5,149 | ₩5,470 | ₩5,015 | ₩5,189 | +0.78% | 28.8만 |
|---|
| 2026.05.13 | ₩5,055 | ₩5,323 | ₩4,908 | ₩5,149 | +1.85% | 22.5만 |
|---|
| 2026.05.12 | ₩5,831 | ₩5,871 | ₩5,129 | ₩5,216 | -10.55% | 41.1만 |
|---|
| 2026.05.11 | ₩5,884 | ₩6,246 | ₩5,644 | ₩6,058 | +2.95% | 33만 |
|---|
| 2026.05.08 | ₩6,393 | ₩6,647 | ₩6,085 | ₩6,125 | -4.18% | 33.7만 |
|---|
| 2026.05.07 | ₩6,526 | ₩6,687 | ₩6,098 | ₩6,419 | -1.64% | 31만 |
|---|
| 2026.05.06 | ₩6,272 | ₩6,660 | ₩6,205 | ₩6,567 | +4.69% | 23.3만 |
|---|
| 2026.05.05 | ₩6,139 | ₩6,419 | ₩6,139 | ₩6,353 | +3.49% | 25.8만 |
|---|
| 2026.05.04 | ₩6,098 | ₩6,286 | ₩5,925 | ₩6,179 | +1.32% | 29.7만 |
|---|
| 2026.05.01 | ₩5,871 | ₩6,338 | ₩5,871 | ₩6,085 | +3.64% | 36.4만 |
|---|
| 2026.04.30 | ₩5,229 | ₩5,978 | ₩5,189 | ₩5,871 | +12.28% | 60.2만 |
|---|
| 2026.04.29 | ₩5,523 | ₩5,550 | ₩5,162 | ₩5,243 | -5.08% | 38만 |
|---|
| 2026.04.28 | ₩5,296 | ₩5,564 | ₩5,256 | ₩5,457 | +3.03% | 29만 |
|---|
| 2026.04.27 | ₩5,416 | ₩5,670 | ₩5,363 | ₩5,443 | +0.49% | 36.4만 |
|---|
| 2026.04.24 | ₩5,082 | ₩5,428 | ₩4,855 | ₩5,390 | +6.05% | 50.4만 |
|---|
| 2026.04.23 | ₩5,550 | ₩5,684 | ₩5,015 | ₩5,069 | -8.67% | 49.3만 |
|---|
| 2026.04.22 | ₩5,055 | ₩5,604 | ₩4,991 | ₩5,470 | +8.20% | 69.9만 |
|---|
| 2026.04.21 | ₩5,095 | ₩5,269 | ₩4,868 | ₩5,042 | -1.05% | 61.4만 |
|---|
| 2026.04.20 | ₩5,022 | ₩5,216 | ₩4,761 | ₩5,136 | +2.26% | 93.4만 |
|---|
| 2026.04.17 | ₩5,015 | ₩5,093 | ₩4,788 | ₩4,881 | -2.67% | 50.4만 |
|---|
| 2026.04.16 | ₩4,881 | ₩4,948 | ₩4,560 | ₩4,828 | -1.10% | 50.2만 |
|---|
| 2026.04.15 | ₩4,667 | ₩4,962 | ₩4,520 | ₩4,855 | +4.01% | 41.4만 |
|---|
| 2026.04.14 | ₩4,761 | ₩4,988 | ₩4,560 | ₩4,734 | -0.56% | 49.9만 |
|---|
| 2026.04.13 | ₩4,159 | ₩4,774 | ₩4,119 | ₩4,748 | +14.15% | 42.7만 |
|---|
| 2026.04.10 | ₩3,905 | ₩4,346 | ₩3,865 | ₩4,173 | +6.85% | 62.8만 |
|---|
| 2026.04.09 | ₩3,611 | ₩4,001 | ₩3,611 | ₩3,852 | +6.67% | 51.7만 |
|---|
| 2026.04.08 | ₩3,731 | ₩3,838 | ₩3,584 | ₩3,638 | -2.51% | 32.4만 |
|---|
| 2026.04.07 | ₩3,450 | ₩3,725 | ₩3,330 | ₩3,624 | +5.04% | 46만 |
|---|
| 2026.04.06 | ₩3,878 | ₩3,939 | ₩3,410 | ₩3,424 | -11.72% | 70.4만 |
|---|
| 2026.04.02 | ₩3,825 | ₩4,039 | ₩3,731 | ₩3,878 | +1.40% | 39.7만 |
|---|
| 2026.04.01 | ₩4,106 | ₩4,199 | ₩3,932 | ₩3,959 | -3.58% | 38.3만 |
|---|
| 2026.03.31 | ₩4,066 | ₩4,159 | ₩3,878 | ₩4,012 | -1.32% | 47.4만 |
|---|
| 2026.03.30 | ₩4,293 | ₩4,460 | ₩3,972 | ₩4,066 | -5.30% | 54.8만 |
|---|
| 2026.03.27 | ₩4,654 | ₩4,922 | ₩4,293 | ₩4,333 | -6.90% | 69.1만 |
|---|
| 2026.03.26 | ₩4,146 | ₩4,815 | ₩4,079 | ₩4,560 | +10.00% | 60.7만 |
|---|
| 2026.03.25 | ₩3,745 | ₩4,614 | ₩3,745 | ₩4,306 | +15.00% | 101.9만 |
|---|
| 2026.03.24 | ₩3,999 | ₩4,039 | ₩3,715 | ₩3,718 | -7.02% | 43.3만 |
|---|
| 2026.03.23 | ₩3,999 | ₩4,213 | ₩3,919 | ₩4,106 | +2.68% | 40.9만 |
|---|
| 2026.03.20 | ₩4,079 | ₩4,092 | ₩3,812 | ₩3,999 | -1.97% | 42.9만 |
|---|
| 2026.03.19 | ₩4,052 | ₩4,199 | ₩3,905 | ₩4,146 | +2.31% | 36.8만 |
|---|
| 2026.03.18 | ₩4,413 | ₩4,413 | ₩3,972 | ₩4,133 | -6.36% | 64.8만 |
|---|
| 2026.03.17 | ₩4,413 | ₩4,535 | ₩4,293 | ₩4,427 | +0.30% | 40.5만 |
|---|
| 2026.03.16 | ₩4,520 | ₩4,547 | ₩4,106 | ₩4,427 | -2.07% | 63.2만 |
|---|
| 2026.03.13 | ₩4,213 | ₩4,547 | ₩3,812 | ₩4,346 | +3.17% | 121.5만 |
|---|
| 2026.03.12 | ₩5,350 | ₩5,831 | ₩4,052 | ₩4,119 | -23.00% | 451.6만 |
|---|
| 2026.03.11 | ₩6,794 | ₩8,643 | ₩6,794 | ₩7,984 | +17.52% | 89만 |
|---|
| 2026.03.10 | ₩5,630 | ₩7,289 | ₩5,630 | ₩6,700 | +19.00% | 90.3만 |
|---|
| 2026.03.09 | ₩5,136 | ₩5,751 | ₩5,055 | ₩5,657 | +10.16% | 22만 |
|---|
| 2026.03.06 | ₩5,216 | ₩5,323 | ₩5,082 | ₩5,216 | 0.00% | 23.7만 |
|---|
| 2026.03.05 | ₩5,350 | ₩5,977 | ₩5,256 | ₩5,350 | 0.00% | 39.5만 |
|---|
| 2026.03.04 | ₩5,109 | ₩5,510 | ₩4,931 | ₩5,296 | +3.66% | 34.8만 |
|---|
| 2026.03.03 | ₩4,975 | ₩5,776 | ₩4,975 | ₩5,082 | +2.15% | 41.8만 |
|---|
| 2026.03.02 | ₩5,296 | ₩5,604 | ₩4,881 | ₩5,109 | -3.54% | 61.7만 |
|---|
| 2026.02.27 | ₩6,593 | ₩6,914 | ₩5,497 | ₩5,670 | -14.00% | 66.4만 |
|---|
| 2026.02.26 | ₩6,259 | ₩6,941 | ₩6,219 | ₩6,700 | +7.05% | 57.9만 |
|---|
| 2026.02.25 | ₩7,021 | ₩7,824 | ₩6,259 | ₩6,379 | -9.14% | 236.9만 |
|---|
| 2026.02.24 | ₩10,953 | ₩11,194 | ₩10,793 | ₩10,993 | +0.37% | 9.2만 |
|---|
| 2026.02.23 | ₩11,274 | ₩11,274 | ₩10,712 | ₩10,993 | -2.49% | 9.8만 |
|---|
| 2026.02.20 | ₩11,555 | ₩12,478 | ₩11,234 | ₩11,234 | -2.78% | 20.8만 |
|---|
| 2026.02.19 | ₩10,592 | ₩11,956 | ₩10,552 | ₩11,314 | +6.82% | 17.9만 |
|---|
| 2026.02.18 | ₩10,231 | ₩10,913 | ₩10,231 | ₩10,432 | +1.96% | 8.3만 |
|---|
| 2026.02.17 | ₩10,432 | ₩10,953 | ₩10,391 | ₩10,512 | +0.77% | 8.5만 |
|---|
| 2026.02.13 | ₩11,033 | ₩11,074 | ₩10,231 | ₩10,793 | -2.18% | 15.1만 |
|---|
| 2026.02.12 | ₩11,234 | ₩11,475 | ₩10,432 | ₩10,793 | -3.93% | 14.4만 |
|---|
| 2026.02.11 | ₩11,555 | ₩11,555 | ₩11,114 | ₩11,194 | -3.13% | 8.8만 |
|---|
| 2026.02.10 | ₩11,234 | ₩11,876 | ₩11,234 | ₩11,314 | +0.71% | 9.6만 |
|---|
| 2026.02.09 | ₩11,675 | ₩11,876 | ₩11,074 | ₩11,154 | -4.47% | 12.2만 |
|---|
| 2026.02.06 | ₩10,512 | ₩12,036 | ₩10,271 | ₩11,555 | +9.92% | 28.7만 |
|---|
| 2026.02.05 | ₩11,394 | ₩11,595 | ₩10,030 | ₩10,030 | -11.97% | 32.5만 |
|---|
| 2026.02.04 | ₩11,234 | ₩11,595 | ₩11,033 | ₩11,435 | +1.79% | 15만 |
|---|
| 2026.02.03 | ₩11,234 | ₩11,715 | ₩10,432 | ₩11,274 | +0.36% | 24.7만 |
|---|
| 2026.02.02 | ₩12,438 | ₩12,438 | ₩11,154 | ₩11,876 | -4.52% | 41.1만 |
|---|
| 2026.01.30 | ₩12,438 | ₩12,959 | ₩12,237 | ₩12,438 | 0.00% | 18.7만 |
|---|
| 2026.01.29 | ₩12,638 | ₩13,802 | ₩12,438 | ₩12,518 | -0.95% | 28.4만 |
|---|
| 2026.01.28 | ₩12,478 | ₩12,799 | ₩11,876 | ₩12,558 | +0.64% | 26만 |
|---|
| 2026.01.27 | ₩13,200 | ₩13,360 | ₩12,197 | ₩12,598 | -4.56% | 30.2만 |
|---|
| 2026.01.26 | ₩13,681 | ₩13,762 | ₩12,999 | ₩13,320 | -2.64% | 31.6만 |
|---|
| 2026.01.23 | ₩14,363 | ₩14,363 | ₩13,722 | ₩13,802 | -3.91% | 19.4만 |
|---|
| 2026.01.22 | ₩14,564 | ₩14,845 | ₩14,323 | ₩14,363 | -1.38% | 15.8만 |
|---|
| 2026.01.21 | ₩14,163 | ₩14,684 | ₩13,641 | ₩14,323 | +1.13% | 20.9만 |
|---|
| 2026.01.20 | ₩14,845 | ₩14,925 | ₩14,123 | ₩14,323 | -3.51% | 33.8만 |
|---|
| 2026.01.16 | ₩15,407 | ₩15,527 | ₩15,005 | ₩15,126 | -1.82% | 26.1만 |
|---|
| 2026.01.15 | ₩16,691 | ₩16,851 | ₩15,206 | ₩15,326 | -8.17% | 65.3만 |
|---|
| 2026.01.14 | ₩15,366 | ₩15,728 | ₩15,126 | ₩15,607 | +1.57% | 26.9만 |
|---|
| 2026.01.13 | ₩15,728 | ₩15,728 | ₩15,126 | ₩15,286 | -2.81% | 17.9만 |
|---|
| 2026.01.12 | ₩16,049 | ₩16,169 | ₩15,166 | ₩15,687 | -2.25% | 18.4만 |
|---|
| 2026.01.09 | ₩16,089 | ₩16,450 | ₩15,768 | ₩15,888 | -1.25% | 16.5만 |
|---|
| 2026.01.08 | ₩15,487 | ₩16,129 | ₩15,366 | ₩15,968 | +3.11% | 14.4만 |
|---|
| 2026.01.07 | ₩16,289 | ₩16,289 | ₩15,447 | ₩15,607 | -4.19% | 16.7만 |
|---|
| 2026.01.06 | ₩16,089 | ₩16,891 | ₩16,049 | ₩16,289 | +1.25% | 19.7만 |
|---|
| 2026.01.05 | ₩15,848 | ₩16,370 | ₩15,687 | ₩15,888 | +0.25% | 21.6만 |
|---|
| 2026.01.02 | ₩14,484 | ₩15,647 | ₩14,444 | ₩15,647 | +8.03% | 21.6만 |
|---|
| 2025.12.31 | ₩14,363 | ₩14,604 | ₩13,922 | ₩14,363 | 0.00% | 27.9만 |
|---|
| 2025.12.30 | ₩14,965 | ₩15,286 | ₩14,404 | ₩14,444 | -3.49% | 23.8만 |
|---|
| 2025.12.29 | ₩15,487 | ₩15,968 | ₩14,604 | ₩14,845 | -4.15% | 40.6만 |
|---|
| 2025.12.26 | ₩16,530 | ₩16,570 | ₩15,888 | ₩16,008 | -3.16% | 25.2만 |
|---|
| 2025.12.24 | ₩16,450 | ₩16,731 | ₩16,329 | ₩16,490 | +0.24% | 9.2만 |
|---|
| 2025.12.23 | ₩18,175 | ₩18,175 | ₩16,169 | ₩16,209 | -10.82% | 40만 |
|---|
| 2025.12.22 | ₩17,854 | ₩18,737 | ₩17,694 | ₩17,774 | -0.45% | 35.3만 |
|---|
| 2025.12.19 | ₩16,450 | ₩18,817 | ₩16,289 | ₩17,573 | +6.83% | 117.1만 |
|---|
| 2025.12.18 | ₩16,450 | ₩17,332 | ₩15,848 | ₩15,928 | -3.17% | 44.6만 |
|---|
| 2025.12.17 | ₩16,851 | ₩17,453 | ₩16,049 | ₩16,490 | -2.14% | 35.4만 |
|---|
| 2025.12.16 | ₩14,845 | ₩16,971 | ₩14,845 | ₩16,771 | +12.97% | 44.4만 |
|---|
| 2025.12.15 | ₩17,212 | ₩17,252 | ₩15,326 | ₩15,447 | -10.26% | 44.2만 |
|---|
| 2025.12.12 | ₩16,691 | ₩18,015 | ₩16,691 | ₩16,971 | +1.68% | 56.6만 |
|---|
| 2025.12.11 | ₩16,450 | ₩17,092 | ₩16,209 | ₩16,370 | -0.49% | 21.3만 |
|---|
| 2025.12.10 | ₩16,169 | ₩16,771 | ₩15,246 | ₩16,570 | +2.48% | 58만 |
|---|
| 2025.12.09 | ₩17,493 | ₩17,774 | ₩16,370 | ₩16,731 | -4.36% | 48.1만 |
|---|
| 2025.12.08 | ₩18,255 | ₩19,098 | ₩17,052 | ₩17,373 | -4.84% | 49.6만 |
|---|
| 2025.12.05 | ₩19,258 | ₩19,459 | ₩17,292 | ₩18,335 | -4.79% | 78.3만 |
|---|
| 2025.12.04 | ₩17,974 | ₩19,940 | ₩17,934 | ₩19,218 | +6.92% | 214.2만 |
|---|
| 2025.12.03 | ₩19,619 | ₩19,659 | ₩16,249 | ₩17,934 | -8.59% | 736.4만 |
|---|
| 2025.12.02 | ₩14,765 | ₩16,410 | ₩14,363 | ₩15,928 | +7.88% | 84.2만 |
|---|
| 2025.12.01 | ₩14,444 | ₩14,845 | ₩13,882 | ₩14,203 | -1.67% | 25.3만 |
|---|
| 2025.11.28 | ₩14,363 | ₩15,046 | ₩14,243 | ₩14,444 | +0.56% | 20.7만 |
|---|
| 2025.11.26 | ₩13,360 | ₩14,644 | ₩13,280 | ₩14,323 | +7.21% | 36.8만 |
|---|
| 2025.11.25 | ₩13,521 | ₩13,521 | ₩12,999 | ₩13,360 | -1.19% | 22.6만 |
|---|
| 2025.11.24 | ₩12,678 | ₩13,722 | ₩12,478 | ₩13,481 | +6.33% | 37만 |
|---|
| 2025.11.21 | ₩13,240 | ₩13,240 | ₩12,036 | ₩12,638 | -4.55% | 43.5만 |
|---|
| 2025.11.20 | ₩13,561 | ₩13,842 | ₩13,320 | ₩13,320 | -1.78% | 25.4만 |
|---|
| 2025.11.19 | ₩14,002 | ₩14,042 | ₩13,240 | ₩13,360 | -4.58% | 26만 |
|---|
| 2025.11.18 | ₩13,681 | ₩14,042 | ₩13,360 | ₩14,042 | +2.64% | 27.2만 |
|---|
| 2025.11.17 | ₩14,042 | ₩14,524 | ₩13,481 | ₩13,601 | -3.14% | 37.4만 |
|---|
| 2025.11.14 | ₩13,842 | ₩14,845 | ₩13,762 | ₩14,123 | +2.03% | 36.9만 |
|---|
| 2025.11.13 | ₩15,046 | ₩15,206 | ₩14,042 | ₩14,323 | -4.80% | 33.4만 |
|---|
| 2025.11.12 | ₩14,404 | ₩15,005 | ₩14,163 | ₩14,965 | +3.90% | 28.2만 |
|---|
| 2025.11.11 | ₩14,444 | ₩14,484 | ₩14,042 | ₩14,444 | 0.00% | 19.5만 |
|---|
| 2025.11.10 | ₩14,203 | ₩14,805 | ₩14,083 | ₩14,524 | +2.26% | 32.1만 |
|---|
| 2025.11.07 | ₩14,123 | ₩14,203 | ₩13,762 | ₩13,962 | -1.14% | 31.4만 |
|---|
| 2025.11.06 | ₩14,805 | ₩15,407 | ₩14,484 | ₩14,604 | -1.36% | 39.8만 |
|---|
| 2025.11.05 | ₩13,641 | ₩15,286 | ₩13,521 | ₩15,126 | +10.88% | 54.9만 |
|---|
| 2025.11.04 | ₩13,842 | ₩14,002 | ₩13,481 | ₩13,601 | -1.74% | 47.3만 |
|---|
| 2025.11.03 | ₩15,086 | ₩15,166 | ₩14,123 | ₩14,203 | -5.85% | 72.1만 |
|---|
| 2025.10.31 | ₩14,965 | ₩15,968 | ₩14,604 | ₩15,126 | +1.07% | 92.9만 |
|---|
| 2025.10.30 | ₩15,086 | ₩16,610 | ₩13,962 | ₩16,209 | +7.45% | 390.6만 |
|---|
| 2025.10.29 | ₩14,083 | ₩14,363 | ₩13,561 | ₩13,762 | -2.28% | 43.9만 |
|---|
| 2025.10.28 | ₩13,882 | ₩15,126 | ₩13,641 | ₩14,363 | +3.47% | 62.2만 |
|---|
| 2025.10.27 | ₩14,123 | ₩14,444 | ₩13,641 | ₩14,042 | -0.57% | 43.8만 |
|---|
| 2025.10.24 | ₩13,641 | ₩14,524 | ₩13,601 | ₩14,002 | +2.65% | 60만 |
|---|
| 2025.10.23 | ₩14,083 | ₩14,123 | ₩13,360 | ₩13,681 | -2.85% | 63.9만 |
|---|
| 2025.10.22 | ₩15,888 | ₩17,092 | ₩13,641 | ₩13,962 | -12.12% | 197.4만 |
|---|
| 2025.10.21 | ₩15,126 | ₩15,166 | ₩14,243 | ₩14,323 | -5.31% | 48.1만 |
|---|
| 2025.10.20 | ₩14,444 | ₩15,848 | ₩14,203 | ₩15,246 | +5.56% | 70.8만 |
|---|
| 2025.10.17 | ₩13,842 | ₩14,644 | ₩13,722 | ₩13,962 | +0.87% | 52.1만 |
|---|
| 2025.10.16 | ₩15,166 | ₩15,326 | ₩13,882 | ₩14,042 | -7.41% | 94.3만 |
|---|
| 2025.10.15 | ₩15,246 | ₩15,848 | ₩14,965 | ₩15,286 | +0.26% | 66.9만 |
|---|
| 2025.10.14 | ₩15,808 | ₩15,848 | ₩14,925 | ₩15,286 | -3.30% | 56.3만 |
|---|
| 2025.10.13 | ₩15,728 | ₩16,450 | ₩15,005 | ₩16,370 | +4.08% | 74만 |
|---|
| 2025.10.10 | ₩17,332 | ₩17,413 | ₩15,246 | ₩15,728 | -9.26% | 87.3만 |
|---|