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 | ₩4,231 | ₩4,328 | ₩4,121 | ₩4,138 | -2.21% | 4.3만 |
| 2026.10.08 | ₩4,231 | ₩4,338 | ₩4,178 | ₩4,271 | +0.95% | 4.8만 |
| 2026.10.07 | ₩4,183 | ₩4,271 | ₩4,178 | ₩4,244 | +1.47% | 2.6만 |
| 2026.10.06 | ₩4,271 | ₩4,404 | ₩4,178 | ₩4,231 | -0.94% | 6.2만 |
| 2026.10.05 | ₩4,244 | ₩4,311 | ₩4,204 | ₩4,284 | +0.94% | 2.8만 |
| 2026.10.02 | ₩4,431 | ₩4,447 | ₩4,271 | ₩4,284 | -3.31% | 5.2만 |
| 2026.10.01 | ₩4,311 | ₩4,444 | ₩4,271 | ₩4,338 | +0.62% | 4.1만 |
| 2026.09.30 | ₩4,471 | ₩4,471 | ₩4,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,324 |
| -3.28% |
| 3.6만 |
| 2026.09.29 | ₩4,244 | ₩4,471 | ₩4,214 | ₩4,418 | +4.09% | 4.4만 |
|---|
| 2026.09.28 | ₩4,351 | ₩4,364 | ₩4,178 | ₩4,204 | -3.37% | 13만 |
|---|
| 2026.09.25 | ₩4,511 | ₩4,511 | ₩4,351 | ₩4,431 | -1.78% | 14.5만 |
|---|
| 2026.09.24 | ₩4,631 | ₩4,631 | ₩4,491 | ₩4,538 | -2.02% | 6만 |
|---|
| 2026.09.23 | ₩4,511 | ₩4,725 | ₩4,498 | ₩4,598 | +1.92% | 7.4만 |
|---|
| 2026.09.22 | ₩4,645 | ₩4,805 | ₩4,511 | ₩4,531 | -2.44% | 6.3만 |
|---|
| 2026.09.21 | ₩4,858 | ₩4,965 | ₩4,645 | ₩4,658 | -4.12% | 9만 |
|---|
| 2026.09.18 | ₩4,778 | ₩4,965 | ₩4,565 | ₩4,858 | +1.68% | 9.2만 |
|---|
| 2026.09.17 | ₩5,058 | ₩5,058 | ₩4,566 | ₩4,792 | -5.28% | 18.5만 |
|---|
| 2026.09.16 | ₩4,605 | ₩5,125 | ₩4,605 | ₩5,072 | +10.14% | 38.2만 |
|---|
| 2026.09.15 | ₩4,391 | ₩4,698 | ₩4,391 | ₩4,605 | +4.86% | 12.8만 |
|---|
| 2026.09.14 | ₩4,391 | ₩4,538 | ₩4,338 | ₩4,391 | 0.00% | 8.4만 |
|---|
| 2026.09.11 | ₩4,338 | ₩4,431 | ₩4,271 | ₩4,351 | +0.31% | 5.8만 |
|---|
| 2026.09.10 | ₩4,311 | ₩4,465 | ₩4,231 | ₩4,338 | +0.62% | 5.1만 |
|---|
| 2026.09.09 | ₩4,444 | ₩4,535 | ₩4,298 | ₩4,311 | -3.00% | 3.7만 |
|---|
| 2026.09.08 | ₩4,404 | ₩4,595 | ₩4,351 | ₩4,498 | +2.12% | 5만 |
|---|
| 2026.09.04 | ₩4,298 | ₩4,418 | ₩4,298 | ₩4,331 | +0.78% | 4.6만 |
|---|
| 2026.09.03 | ₩4,364 | ₩4,396 | ₩4,178 | ₩4,338 | -0.61% | 7.7만 |
|---|
| 2026.09.02 | ₩4,271 | ₩4,444 | ₩4,259 | ₩4,364 | +2.19% | 3.4만 |
|---|
| 2026.09.01 | ₩4,471 | ₩4,538 | ₩4,231 | ₩4,244 | -5.07% | 15.7만 |
|---|
| 2026.08.31 | ₩4,778 | ₩4,825 | ₩4,471 | ₩4,471 | -6.42% | 8만 |
|---|
| 2026.08.28 | ₩4,938 | ₩5,052 | ₩4,778 | ₩4,858 | -1.62% | 4.3만 |
|---|
| 2026.08.27 | ₩4,952 | ₩5,018 | ₩4,872 | ₩4,925 | -0.54% | 6.1만 |
|---|
| 2026.08.26 | ₩4,952 | ₩5,139 | ₩4,925 | ₩4,938 | -0.27% | 8.8만 |
|---|
| 2026.08.25 | ₩4,818 | ₩5,259 | ₩4,818 | ₩5,005 | +3.88% | 20.1만 |
|---|
| 2026.08.24 | ₩4,685 | ₩4,885 | ₩4,551 | ₩4,832 | +3.13% | 6.1만 |
|---|
| 2026.08.21 | ₩4,832 | ₩4,872 | ₩4,690 | ₩4,765 | -1.38% | 7만 |
|---|
| 2026.08.20 | ₩4,511 | ₩4,832 | ₩4,471 | ₩4,832 | +7.10% | 7.7만 |
|---|
| 2026.08.19 | ₩4,471 | ₩4,631 | ₩4,404 | ₩4,591 | +2.69% | 10.1만 |
|---|
| 2026.08.18 | ₩4,418 | ₩4,591 | ₩4,338 | ₩4,485 | +1.51% | 10.2만 |
|---|
| 2026.08.17 | ₩4,404 | ₩4,511 | ₩4,324 | ₩4,424 | +0.45% | 7.8만 |
|---|
| 2026.08.14 | ₩4,250 | ₩4,391 | ₩4,218 | ₩4,378 | +3.02% | 10만 |
|---|
| 2026.08.13 | ₩4,271 | ₩4,314 | ₩4,178 | ₩4,218 | -1.25% | 7.3만 |
|---|
| 2026.08.12 | ₩4,218 | ₩4,298 | ₩4,124 | ₩4,231 | +0.32% | 7.5만 |
|---|
| 2026.08.11 | ₩4,404 | ₩4,404 | ₩4,184 | ₩4,271 | -3.03% | 10.1만 |
|---|
| 2026.08.10 | ₩4,164 | ₩4,338 | ₩4,164 | ₩4,311 | +3.53% | 8.5만 |
|---|
| 2026.08.07 | ₩4,183 | ₩4,324 | ₩4,151 | ₩4,211 | +0.67% | 10.2만 |
|---|
| 2026.08.06 | ₩4,057 | ₩4,204 | ₩4,031 | ₩4,151 | +2.30% | 7.4만 |
|---|
| 2026.08.05 | ₩4,004 | ₩4,124 | ₩3,964 | ₩4,111 | +2.67% | 7.9만 |
|---|
| 2026.08.04 | ₩4,017 | ₩4,057 | ₩3,911 | ₩3,964 | -1.33% | 11.4만 |
|---|
| 2026.08.03 | ₩3,924 | ₩4,158 | ₩3,884 | ₩3,911 | -0.34% | 15.8만 |
|---|
| 2026.07.31 | ₩3,951 | ₩4,004 | ₩3,764 | ₩3,924 | -0.68% | 7.1만 |
|---|
| 2026.07.30 | ₩3,790 | ₩3,977 | ₩3,764 | ₩3,911 | +3.17% | 7.4만 |
|---|
| 2026.07.29 | ₩3,951 | ₩4,004 | ₩3,777 | ₩3,884 | -1.69% | 9.4만 |
|---|
| 2026.07.28 | ₩4,004 | ₩4,031 | ₩3,804 | ₩3,951 | -1.33% | 6.6만 |
|---|
| 2026.07.27 | ₩3,977 | ₩4,111 | ₩3,951 | ₩3,984 | +0.17% | 8.9만 |
|---|
| 2026.07.24 | ₩4,191 | ₩4,227 | ₩3,937 | ₩3,937 | -6.05% | 10.1만 |
|---|
| 2026.07.23 | ₩4,151 | ₩4,271 | ₩4,071 | ₩4,218 | +1.61% | 8.4만 |
|---|
| 2026.07.22 | ₩4,271 | ₩4,271 | ₩4,131 | ₩4,164 | -2.50% | 10.7만 |
|---|
| 2026.07.21 | ₩4,271 | ₩4,378 | ₩4,218 | ₩4,284 | +0.31% | 7.3만 |
|---|
| 2026.07.20 | ₩4,218 | ₩4,284 | ₩4,071 | ₩4,284 | +1.58% | 10.9만 |
|---|
| 2026.07.17 | ₩4,138 | ₩4,298 | ₩4,138 | ₩4,231 | +2.26% | 14만 |
|---|
| 2026.07.16 | ₩4,258 | ₩4,319 | ₩4,138 | ₩4,204 | -1.25% | 11.4만 |
|---|
| 2026.07.15 | ₩4,284 | ₩4,591 | ₩4,191 | ₩4,311 | +0.62% | 21.6만 |
|---|
| 2026.07.14 | ₩4,485 | ₩4,565 | ₩4,204 | ₩4,231 | -5.65% | 31.2만 |
|---|
| 2026.07.13 | ₩4,498 | ₩4,566 | ₩4,378 | ₩4,418 | -1.78% | 7만 |
|---|
| 2026.07.10 | ₩4,538 | ₩4,645 | ₩4,391 | ₩4,525 | -0.29% | 14.3만 |
|---|
| 2026.07.09 | ₩4,538 | ₩4,565 | ₩4,351 | ₩4,498 | -0.88% | 30.8만 |
|---|
| 2026.07.08 | ₩4,858 | ₩4,878 | ₩4,404 | ₩4,511 | -7.14% | 46.8만 |
|---|
| 2026.07.07 | ₩5,245 | ₩5,272 | ₩4,873 | ₩4,952 | -5.60% | 27.4만 |
|---|
| 2026.07.06 | ₩5,259 | ₩5,352 | ₩5,005 | ₩5,325 | +1.27% | 31.4만 |
|---|
| 2026.07.02 | ₩4,992 | ₩5,372 | ₩4,952 | ₩5,299 | +6.15% | 49.1만 |
|---|
| 2026.07.01 | ₩4,992 | ₩5,225 | ₩4,858 | ₩4,952 | -0.80% | 18.1만 |
|---|
| 2026.06.30 | ₩4,858 | ₩5,112 | ₩4,751 | ₩5,018 | +3.30% | 18.4만 |
|---|
| 2026.06.29 | ₩4,511 | ₩5,058 | ₩4,511 | ₩4,832 | +7.10% | 41.5만 |
|---|
| 2026.06.26 | ₩4,218 | ₩4,631 | ₩4,218 | ₩4,565 | +8.23% | 22.7만 |
|---|
| 2026.06.25 | ₩4,444 | ₩4,671 | ₩4,164 | ₩4,271 | -3.90% | 51.5만 |
|---|
| 2026.06.24 | ₩4,391 | ₩4,458 | ₩4,097 | ₩4,338 | -1.22% | 15.1만 |
|---|
| 2026.06.23 | ₩4,244 | ₩4,525 | ₩4,178 | ₩4,418 | +4.09% | 9.8만 |
|---|
| 2026.06.22 | ₩4,605 | ₩4,845 | ₩4,244 | ₩4,338 | -5.80% | 38.2만 |
|---|
| 2026.06.18 | ₩4,978 | ₩5,058 | ₩4,578 | ₩4,751 | -4.56% | 26.6만 |
|---|
| 2026.06.17 | ₩4,925 | ₩5,272 | ₩4,893 | ₩4,938 | +0.27% | 31.1만 |
|---|
| 2026.06.16 | ₩4,912 | ₩5,232 | ₩4,845 | ₩4,978 | +1.36% | 19.8만 |
|---|
| 2026.06.15 | ₩5,205 | ₩5,352 | ₩4,872 | ₩4,898 | -5.90% | 29.5만 |
|---|
| 2026.06.12 | ₩5,085 | ₩5,566 | ₩4,998 | ₩5,112 | +0.52% | 36만 |
|---|
| 2026.06.11 | ₩5,339 | ₩5,365 | ₩4,858 | ₩5,098 | -4.50% | 37.4만 |
|---|
| 2026.06.10 | ₩4,992 | ₩5,632 | ₩4,912 | ₩5,219 | +4.55% | 58.1만 |
|---|
| 2026.06.09 | ₩4,578 | ₩5,072 | ₩4,418 | ₩4,898 | +7.00% | 45.3만 |
|---|
| 2026.06.08 | ₩4,044 | ₩5,058 | ₩4,024 | ₩4,538 | +12.21% | 86.1만 |
|---|
| 2026.06.05 | ₩4,084 | ₩4,097 | ₩3,697 | ₩3,897 | -4.58% | 29만 |
|---|
| 2026.06.04 | ₩4,017 | ₩4,368 | ₩4,017 | ₩4,124 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩4,097 | ₩4,164 | ₩4,007 | ₩4,084 | -0.33% | 17.6만 |
|---|
| 2026.06.02 | ₩4,298 | ₩4,391 | ₩3,997 | ₩4,071 | -5.28% | 23.2만 |
|---|
| 2026.06.01 | ₩4,444 | ₩4,471 | ₩4,218 | ₩4,338 | -2.40% | 21.1만 |
|---|
| 2026.05.29 | ₩4,618 | ₩4,725 | ₩4,471 | ₩4,471 | -3.18% | 17만 |
|---|
| 2026.05.28 | ₩4,271 | ₩4,792 | ₩4,204 | ₩4,738 | +10.94% | 22.8만 |
|---|
| 2026.05.27 | ₩4,418 | ₩4,485 | ₩4,084 | ₩4,338 | -1.81% | 25.5만 |
|---|
| 2026.05.26 | ₩4,671 | ₩4,698 | ₩4,431 | ₩4,485 | -4.00% | 29.3만 |
|---|
| 2026.05.22 | ₩4,858 | ₩4,952 | ₩4,685 | ₩4,698 | -3.30% | 12.3만 |
|---|
| 2026.05.21 | ₩4,912 | ₩4,988 | ₩4,805 | ₩4,858 | -1.09% | 12.1만 |
|---|
| 2026.05.20 | ₩4,952 | ₩5,058 | ₩4,698 | ₩4,952 | 0.00% | 15.1만 |
|---|
| 2026.05.19 | ₩5,058 | ₩5,232 | ₩4,925 | ₩4,938 | -2.37% | 12.2만 |
|---|
| 2026.05.18 | ₩5,299 | ₩5,339 | ₩4,872 | ₩5,058 | -4.53% | 29.2만 |
|---|
| 2026.05.15 | ₩5,139 | ₩5,385 | ₩5,105 | ₩5,285 | +2.86% | 30.9만 |
|---|
| 2026.05.14 | ₩5,139 | ₩5,459 | ₩5,005 | ₩5,179 | +0.78% | 28.8만 |
|---|
| 2026.05.13 | ₩5,045 | ₩5,312 | ₩4,898 | ₩5,139 | +1.85% | 22.5만 |
|---|
| 2026.05.12 | ₩5,819 | ₩5,859 | ₩5,118 | ₩5,205 | -10.55% | 41.1만 |
|---|
| 2026.05.11 | ₩5,873 | ₩6,233 | ₩5,632 | ₩6,046 | +2.95% | 33만 |
|---|
| 2026.05.08 | ₩6,380 | ₩6,633 | ₩6,073 | ₩6,113 | -4.18% | 33.7만 |
|---|
| 2026.05.07 | ₩6,513 | ₩6,673 | ₩6,086 | ₩6,406 | -1.64% | 31만 |
|---|
| 2026.05.06 | ₩6,260 | ₩6,647 | ₩6,193 | ₩6,553 | +4.69% | 23.3만 |
|---|
| 2026.05.05 | ₩6,126 | ₩6,406 | ₩6,126 | ₩6,340 | +3.49% | 25.8만 |
|---|
| 2026.05.04 | ₩6,086 | ₩6,273 | ₩5,913 | ₩6,166 | +1.32% | 29.7만 |
|---|
| 2026.05.01 | ₩5,859 | ₩6,325 | ₩5,859 | ₩6,073 | +3.64% | 36.4만 |
|---|
| 2026.04.30 | ₩5,219 | ₩5,966 | ₩5,179 | ₩5,859 | +12.28% | 60.2만 |
|---|
| 2026.04.29 | ₩5,512 | ₩5,539 | ₩5,152 | ₩5,232 | -5.08% | 38만 |
|---|
| 2026.04.28 | ₩5,285 | ₩5,552 | ₩5,245 | ₩5,445 | +3.03% | 29만 |
|---|
| 2026.04.27 | ₩5,405 | ₩5,659 | ₩5,352 | ₩5,432 | +0.49% | 36.4만 |
|---|
| 2026.04.24 | ₩5,072 | ₩5,417 | ₩4,845 | ₩5,379 | +6.05% | 50.4만 |
|---|
| 2026.04.23 | ₩5,539 | ₩5,672 | ₩5,005 | ₩5,058 | -8.67% | 49.3만 |
|---|
| 2026.04.22 | ₩5,045 | ₩5,592 | ₩4,981 | ₩5,459 | +8.20% | 69.9만 |
|---|
| 2026.04.21 | ₩5,085 | ₩5,259 | ₩4,858 | ₩5,032 | -1.05% | 61.4만 |
|---|
| 2026.04.20 | ₩5,012 | ₩5,205 | ₩4,751 | ₩5,125 | +2.26% | 93.4만 |
|---|
| 2026.04.17 | ₩5,005 | ₩5,082 | ₩4,778 | ₩4,872 | -2.67% | 50.4만 |
|---|
| 2026.04.16 | ₩4,872 | ₩4,938 | ₩4,551 | ₩4,818 | -1.10% | 50.2만 |
|---|
| 2026.04.15 | ₩4,658 | ₩4,952 | ₩4,511 | ₩4,845 | +4.01% | 41.4만 |
|---|
| 2026.04.14 | ₩4,751 | ₩4,978 | ₩4,551 | ₩4,725 | -0.56% | 49.9만 |
|---|
| 2026.04.13 | ₩4,151 | ₩4,765 | ₩4,111 | ₩4,738 | +14.15% | 42.7만 |
|---|
| 2026.04.10 | ₩3,897 | ₩4,338 | ₩3,857 | ₩4,164 | +6.85% | 62.8만 |
|---|
| 2026.04.09 | ₩3,604 | ₩3,993 | ₩3,604 | ₩3,844 | +6.67% | 51.7만 |
|---|
| 2026.04.08 | ₩3,724 | ₩3,831 | ₩3,577 | ₩3,630 | -2.51% | 32.4만 |
|---|
| 2026.04.07 | ₩3,443 | ₩3,717 | ₩3,323 | ₩3,617 | +5.04% | 46만 |
|---|
| 2026.04.06 | ₩3,871 | ₩3,931 | ₩3,403 | ₩3,417 | -11.72% | 70.4만 |
|---|
| 2026.04.02 | ₩3,817 | ₩4,031 | ₩3,724 | ₩3,871 | +1.40% | 39.7만 |
|---|
| 2026.04.01 | ₩4,097 | ₩4,191 | ₩3,924 | ₩3,951 | -3.58% | 38.3만 |
|---|
| 2026.03.31 | ₩4,057 | ₩4,151 | ₩3,871 | ₩4,004 | -1.32% | 47.4만 |
|---|
| 2026.03.30 | ₩4,284 | ₩4,451 | ₩3,964 | ₩4,057 | -5.30% | 54.8만 |
|---|
| 2026.03.27 | ₩4,645 | ₩4,912 | ₩4,284 | ₩4,324 | -6.90% | 69.1만 |
|---|
| 2026.03.26 | ₩4,138 | ₩4,805 | ₩4,071 | ₩4,551 | +10.00% | 60.7만 |
|---|
| 2026.03.25 | ₩3,737 | ₩4,605 | ₩3,737 | ₩4,298 | +15.00% | 101.9만 |
|---|
| 2026.03.24 | ₩3,991 | ₩4,031 | ₩3,708 | ₩3,710 | -7.02% | 43.3만 |
|---|
| 2026.03.23 | ₩3,991 | ₩4,204 | ₩3,911 | ₩4,097 | +2.68% | 40.9만 |
|---|
| 2026.03.20 | ₩4,071 | ₩4,084 | ₩3,804 | ₩3,991 | -1.97% | 42.9만 |
|---|
| 2026.03.19 | ₩4,044 | ₩4,191 | ₩3,897 | ₩4,138 | +2.31% | 36.8만 |
|---|
| 2026.03.18 | ₩4,404 | ₩4,404 | ₩3,964 | ₩4,124 | -6.36% | 64.8만 |
|---|
| 2026.03.17 | ₩4,404 | ₩4,526 | ₩4,284 | ₩4,418 | +0.30% | 40.5만 |
|---|
| 2026.03.16 | ₩4,511 | ₩4,538 | ₩4,097 | ₩4,418 | -2.07% | 63.2만 |
|---|
| 2026.03.13 | ₩4,204 | ₩4,538 | ₩3,804 | ₩4,338 | +3.17% | 121.5만 |
|---|
| 2026.03.12 | ₩5,339 | ₩5,819 | ₩4,044 | ₩4,111 | -23.00% | 451.6만 |
|---|
| 2026.03.11 | ₩6,780 | ₩8,626 | ₩6,780 | ₩7,968 | +17.52% | 89만 |
|---|
| 2026.03.10 | ₩5,619 | ₩7,274 | ₩5,619 | ₩6,687 | +19.00% | 90.3만 |
|---|
| 2026.03.09 | ₩5,125 | ₩5,739 | ₩5,045 | ₩5,646 | +10.16% | 22만 |
|---|
| 2026.03.06 | ₩5,205 | ₩5,312 | ₩5,072 | ₩5,205 | 0.00% | 23.7만 |
|---|
| 2026.03.05 | ₩5,339 | ₩5,965 | ₩5,245 | ₩5,339 | 0.00% | 39.5만 |
|---|
| 2026.03.04 | ₩5,098 | ₩5,499 | ₩4,921 | ₩5,285 | +3.66% | 34.8만 |
|---|
| 2026.03.03 | ₩4,965 | ₩5,764 | ₩4,965 | ₩5,072 | +2.15% | 41.8만 |
|---|
| 2026.03.02 | ₩5,285 | ₩5,592 | ₩4,872 | ₩5,098 | -3.54% | 61.7만 |
|---|
| 2026.02.27 | ₩6,580 | ₩6,900 | ₩5,486 | ₩5,659 | -14.00% | 66.4만 |
|---|
| 2026.02.26 | ₩6,246 | ₩6,927 | ₩6,206 | ₩6,687 | +7.05% | 57.9만 |
|---|
| 2026.02.25 | ₩7,007 | ₩7,808 | ₩6,246 | ₩6,366 | -9.14% | 236.9만 |
|---|
| 2026.02.24 | ₩10,931 | ₩11,171 | ₩10,771 | ₩10,971 | +0.37% | 9.2만 |
|---|
| 2026.02.23 | ₩11,251 | ₩11,251 | ₩10,691 | ₩10,971 | -2.49% | 9.8만 |
|---|
| 2026.02.20 | ₩11,532 | ₩12,453 | ₩11,211 | ₩11,211 | -2.78% | 20.8만 |
|---|
| 2026.02.19 | ₩10,571 | ₩11,932 | ₩10,531 | ₩11,291 | +6.82% | 17.9만 |
|---|
| 2026.02.18 | ₩10,210 | ₩10,891 | ₩10,210 | ₩10,411 | +1.96% | 8.3만 |
|---|
| 2026.02.17 | ₩10,411 | ₩10,931 | ₩10,370 | ₩10,491 | +0.77% | 8.5만 |
|---|
| 2026.02.13 | ₩11,011 | ₩11,051 | ₩10,210 | ₩10,771 | -2.18% | 15.1만 |
|---|
| 2026.02.12 | ₩11,211 | ₩11,452 | ₩10,411 | ₩10,771 | -3.93% | 14.4만 |
|---|
| 2026.02.11 | ₩11,532 | ₩11,532 | ₩11,091 | ₩11,171 | -3.13% | 8.8만 |
|---|
| 2026.02.10 | ₩11,211 | ₩11,852 | ₩11,211 | ₩11,291 | +0.71% | 9.6만 |
|---|
| 2026.02.09 | ₩11,652 | ₩11,852 | ₩11,051 | ₩11,131 | -4.47% | 12.2만 |
|---|
| 2026.02.06 | ₩10,491 | ₩12,012 | ₩10,250 | ₩11,532 | +9.92% | 28.7만 |
|---|
| 2026.02.05 | ₩11,371 | ₩11,572 | ₩10,010 | ₩10,010 | -11.97% | 32.5만 |
|---|
| 2026.02.04 | ₩11,211 | ₩11,572 | ₩11,011 | ₩11,412 | +1.79% | 15만 |
|---|
| 2026.02.03 | ₩11,211 | ₩11,692 | ₩10,411 | ₩11,251 | +0.36% | 24.7만 |
|---|
| 2026.02.02 | ₩12,413 | ₩12,413 | ₩11,131 | ₩11,852 | -4.52% | 41.1만 |
|---|
| 2026.01.30 | ₩12,413 | ₩12,933 | ₩12,212 | ₩12,413 | 0.00% | 18.7만 |
|---|
| 2026.01.29 | ₩12,613 | ₩13,774 | ₩12,413 | ₩12,493 | -0.95% | 28.4만 |
|---|
| 2026.01.28 | ₩12,453 | ₩12,773 | ₩11,852 | ₩12,533 | +0.64% | 26만 |
|---|
| 2026.01.27 | ₩13,173 | ₩13,333 | ₩12,172 | ₩12,573 | -4.56% | 30.2만 |
|---|
| 2026.01.26 | ₩13,654 | ₩13,734 | ₩12,973 | ₩13,293 | -2.64% | 31.6만 |
|---|
| 2026.01.23 | ₩14,334 | ₩14,334 | ₩13,694 | ₩13,774 | -3.91% | 19.4만 |
|---|
| 2026.01.22 | ₩14,535 | ₩14,815 | ₩14,294 | ₩14,334 | -1.38% | 15.8만 |
|---|
| 2026.01.21 | ₩14,134 | ₩14,655 | ₩13,614 | ₩14,294 | +1.13% | 20.9만 |
|---|
| 2026.01.20 | ₩14,815 | ₩14,895 | ₩14,094 | ₩14,294 | -3.51% | 33.8만 |
|---|
| 2026.01.16 | ₩15,376 | ₩15,496 | ₩14,975 | ₩15,095 | -1.82% | 26.1만 |
|---|
| 2026.01.15 | ₩16,657 | ₩16,817 | ₩15,175 | ₩15,295 | -8.17% | 65.3만 |
|---|
| 2026.01.14 | ₩15,335 | ₩15,696 | ₩15,095 | ₩15,576 | +1.57% | 26.9만 |
|---|
| 2026.01.13 | ₩15,696 | ₩15,696 | ₩15,095 | ₩15,255 | -2.81% | 17.9만 |
|---|
| 2026.01.12 | ₩16,016 | ₩16,136 | ₩15,135 | ₩15,656 | -2.25% | 18.4만 |
|---|
| 2026.01.09 | ₩16,056 | ₩16,417 | ₩15,736 | ₩15,856 | -1.25% | 16.5만 |
|---|
| 2026.01.08 | ₩15,456 | ₩16,096 | ₩15,335 | ₩15,936 | +3.11% | 14.4만 |
|---|
| 2026.01.07 | ₩16,256 | ₩16,256 | ₩15,416 | ₩15,576 | -4.19% | 16.7만 |
|---|
| 2026.01.06 | ₩16,056 | ₩16,857 | ₩16,016 | ₩16,256 | +1.25% | 19.7만 |
|---|
| 2026.01.05 | ₩15,816 | ₩16,336 | ₩15,656 | ₩15,856 | +0.25% | 21.6만 |
|---|
| 2026.01.02 | ₩14,455 | ₩15,616 | ₩14,415 | ₩15,616 | +8.03% | 21.6만 |
|---|
| 2025.12.31 | ₩14,334 | ₩14,575 | ₩13,894 | ₩14,334 | 0.00% | 27.9만 |
|---|
| 2025.12.30 | ₩14,935 | ₩15,255 | ₩14,375 | ₩14,415 | -3.49% | 23.8만 |
|---|
| 2025.12.29 | ₩15,456 | ₩15,936 | ₩14,575 | ₩14,815 | -4.15% | 40.6만 |
|---|
| 2025.12.26 | ₩16,497 | ₩16,537 | ₩15,856 | ₩15,976 | -3.16% | 25.2만 |
|---|
| 2025.12.24 | ₩16,417 | ₩16,697 | ₩16,296 | ₩16,457 | +0.24% | 9.2만 |
|---|
| 2025.12.23 | ₩18,138 | ₩18,138 | ₩16,136 | ₩16,176 | -10.82% | 40만 |
|---|
| 2025.12.22 | ₩17,818 | ₩18,699 | ₩17,658 | ₩17,738 | -0.45% | 35.3만 |
|---|
| 2025.12.19 | ₩16,417 | ₩18,779 | ₩16,256 | ₩17,538 | +6.83% | 117.1만 |
|---|
| 2025.12.18 | ₩16,417 | ₩17,297 | ₩15,816 | ₩15,896 | -3.17% | 44.6만 |
|---|
| 2025.12.17 | ₩16,817 | ₩17,418 | ₩16,016 | ₩16,457 | -2.14% | 35.4만 |
|---|
| 2025.12.16 | ₩14,815 | ₩16,937 | ₩14,815 | ₩16,737 | +12.97% | 44.4만 |
|---|
| 2025.12.15 | ₩17,177 | ₩17,217 | ₩15,295 | ₩15,416 | -10.26% | 44.2만 |
|---|
| 2025.12.12 | ₩16,657 | ₩17,978 | ₩16,657 | ₩16,937 | +1.68% | 56.6만 |
|---|
| 2025.12.11 | ₩16,417 | ₩17,057 | ₩16,176 | ₩16,336 | -0.49% | 21.3만 |
|---|
| 2025.12.10 | ₩16,136 | ₩16,737 | ₩15,215 | ₩16,537 | +2.48% | 58만 |
|---|
| 2025.12.09 | ₩17,458 | ₩17,738 | ₩16,336 | ₩16,697 | -4.36% | 48.1만 |
|---|
| 2025.12.08 | ₩18,218 | ₩19,059 | ₩17,017 | ₩17,337 | -4.84% | 49.6만 |
|---|
| 2025.12.05 | ₩19,219 | ₩19,420 | ₩17,257 | ₩18,298 | -4.79% | 78.3만 |
|---|
| 2025.12.04 | ₩17,938 | ₩19,900 | ₩17,898 | ₩19,179 | +6.92% | 214.2만 |
|---|
| 2025.12.03 | ₩19,580 | ₩19,620 | ₩16,216 | ₩17,898 | -8.59% | 736.4만 |
|---|
| 2025.12.02 | ₩14,735 | ₩16,377 | ₩14,334 | ₩15,896 | +7.88% | 84.2만 |
|---|
| 2025.12.01 | ₩14,415 | ₩14,815 | ₩13,854 | ₩14,174 | -1.67% | 25.3만 |
|---|
| 2025.11.28 | ₩14,334 | ₩15,015 | ₩14,214 | ₩14,415 | +0.56% | 20.7만 |
|---|
| 2025.11.26 | ₩13,333 | ₩14,615 | ₩13,253 | ₩14,294 | +7.21% | 36.8만 |
|---|
| 2025.11.25 | ₩13,494 | ₩13,494 | ₩12,973 | ₩13,333 | -1.19% | 22.6만 |
|---|
| 2025.11.24 | ₩12,653 | ₩13,694 | ₩12,453 | ₩13,454 | +6.33% | 37만 |
|---|
| 2025.11.21 | ₩13,213 | ₩13,213 | ₩12,012 | ₩12,613 | -4.55% | 43.5만 |
|---|
| 2025.11.20 | ₩13,534 | ₩13,814 | ₩13,293 | ₩13,293 | -1.78% | 25.4만 |
|---|
| 2025.11.19 | ₩13,974 | ₩14,014 | ₩13,213 | ₩13,333 | -4.58% | 26만 |
|---|
| 2025.11.18 | ₩13,654 | ₩14,014 | ₩13,333 | ₩14,014 | +2.64% | 27.2만 |
|---|
| 2025.11.17 | ₩14,014 | ₩14,495 | ₩13,454 | ₩13,574 | -3.14% | 37.4만 |
|---|
| 2025.11.14 | ₩13,814 | ₩14,815 | ₩13,734 | ₩14,094 | +2.03% | 36.9만 |
|---|
| 2025.11.13 | ₩15,015 | ₩15,175 | ₩14,014 | ₩14,294 | -4.80% | 33.4만 |
|---|
| 2025.11.12 | ₩14,375 | ₩14,975 | ₩14,134 | ₩14,935 | +3.90% | 28.2만 |
|---|
| 2025.11.11 | ₩14,415 | ₩14,455 | ₩14,014 | ₩14,415 | 0.00% | 19.5만 |
|---|
| 2025.11.10 | ₩14,174 | ₩14,775 | ₩14,054 | ₩14,495 | +2.26% | 32.1만 |
|---|
| 2025.11.07 | ₩14,094 | ₩14,174 | ₩13,734 | ₩13,934 | -1.14% | 31.4만 |
|---|
| 2025.11.06 | ₩14,775 | ₩15,376 | ₩14,455 | ₩14,575 | -1.36% | 39.8만 |
|---|
| 2025.11.05 | ₩13,614 | ₩15,255 | ₩13,494 | ₩15,095 | +10.88% | 54.9만 |
|---|
| 2025.11.04 | ₩13,814 | ₩13,974 | ₩13,454 | ₩13,574 | -1.74% | 47.3만 |
|---|
| 2025.11.03 | ₩15,055 | ₩15,135 | ₩14,094 | ₩14,174 | -5.85% | 72.1만 |
|---|
| 2025.10.31 | ₩14,935 | ₩15,936 | ₩14,575 | ₩15,095 | +1.07% | 92.9만 |
|---|
| 2025.10.30 | ₩15,055 | ₩16,577 | ₩13,934 | ₩16,176 | +7.45% | 390.6만 |
|---|
| 2025.10.29 | ₩14,054 | ₩14,334 | ₩13,534 | ₩13,734 | -2.28% | 43.9만 |
|---|
| 2025.10.28 | ₩13,854 | ₩15,095 | ₩13,614 | ₩14,334 | +3.47% | 62.2만 |
|---|
| 2025.10.27 | ₩14,094 | ₩14,415 | ₩13,614 | ₩14,014 | -0.57% | 43.8만 |
|---|
| 2025.10.24 | ₩13,614 | ₩14,495 | ₩13,574 | ₩13,974 | +2.65% | 60만 |
|---|
| 2025.10.23 | ₩14,054 | ₩14,094 | ₩13,333 | ₩13,654 | -2.85% | 63.9만 |
|---|
| 2025.10.22 | ₩15,856 | ₩17,057 | ₩13,614 | ₩13,934 | -12.12% | 197.4만 |
|---|
| 2025.10.21 | ₩15,095 | ₩15,135 | ₩14,214 | ₩14,294 | -5.31% | 48.1만 |
|---|
| 2025.10.20 | ₩14,415 | ₩15,816 | ₩14,174 | ₩15,215 | +5.56% | 70.8만 |
|---|
| 2025.10.17 | ₩13,814 | ₩14,615 | ₩13,694 | ₩13,934 | +0.87% | 52.1만 |
|---|
| 2025.10.16 | ₩15,135 | ₩15,295 | ₩13,854 | ₩14,014 | -7.41% | 94.3만 |
|---|
| 2025.10.15 | ₩15,215 | ₩15,816 | ₩14,935 | ₩15,255 | +0.26% | 66.9만 |
|---|
| 2025.10.14 | ₩15,776 | ₩15,816 | ₩14,895 | ₩15,255 | -3.30% | 56.3만 |
|---|
| 2025.10.13 | ₩15,696 | ₩16,417 | ₩14,975 | ₩16,336 | +4.08% | 74만 |
|---|
| 2025.10.10 | ₩17,297 | ₩17,378 | ₩15,215 | ₩15,696 | -9.26% | 87.3만 |
|---|