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 | ₩4,237 | ₩4,334 | ₩4,127 | ₩4,143 | -2.21% | 4.3만 |
| 2026.10.08 | ₩4,237 | ₩4,344 | ₩4,183 | ₩4,277 | +0.95% | 4.8만 |
| 2026.10.07 | ₩4,189 | ₩4,277 | ₩4,183 | ₩4,250 | +1.47% | 2.6만 |
| 2026.10.06 | ₩4,277 | ₩4,410 | ₩4,183 | ₩4,237 | -0.94% | 6.2만 |
| 2026.10.05 | ₩4,250 | ₩4,317 | ₩4,210 | ₩4,290 | +0.94% | 2.8만 |
| 2026.10.02 | ₩4,437 | ₩4,453 | ₩4,277 | ₩4,290 | -3.31% | 5.2만 |
| 2026.10.01 | ₩4,317 | ₩4,450 | ₩4,277 | ₩4,344 | +0.62% | 4.1만 |
| 2026.09.30 | ₩4,477 | ₩4,477 | ₩4,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,330 |
| -3.28% |
| 3.6만 |
| 2026.09.29 | ₩4,250 | ₩4,477 | ₩4,219 | ₩4,424 | +4.09% | 4.4만 |
|---|
| 2026.09.28 | ₩4,357 | ₩4,370 | ₩4,183 | ₩4,210 | -3.37% | 13만 |
|---|
| 2026.09.25 | ₩4,517 | ₩4,517 | ₩4,357 | ₩4,437 | -1.78% | 14.5만 |
|---|
| 2026.09.24 | ₩4,638 | ₩4,638 | ₩4,497 | ₩4,544 | -2.02% | 6만 |
|---|
| 2026.09.23 | ₩4,517 | ₩4,731 | ₩4,504 | ₩4,604 | +1.92% | 7.4만 |
|---|
| 2026.09.22 | ₩4,651 | ₩4,811 | ₩4,517 | ₩4,537 | -2.44% | 6.3만 |
|---|
| 2026.09.21 | ₩4,865 | ₩4,972 | ₩4,651 | ₩4,664 | -4.12% | 9만 |
|---|
| 2026.09.18 | ₩4,785 | ₩4,972 | ₩4,571 | ₩4,865 | +1.68% | 9.2만 |
|---|
| 2026.09.17 | ₩5,065 | ₩5,065 | ₩4,572 | ₩4,798 | -5.28% | 18.5만 |
|---|
| 2026.09.16 | ₩4,611 | ₩5,132 | ₩4,611 | ₩5,079 | +10.14% | 38.2만 |
|---|
| 2026.09.15 | ₩4,397 | ₩4,704 | ₩4,397 | ₩4,611 | +4.86% | 12.8만 |
|---|
| 2026.09.14 | ₩4,397 | ₩4,544 | ₩4,344 | ₩4,397 | 0.00% | 8.4만 |
|---|
| 2026.09.11 | ₩4,344 | ₩4,437 | ₩4,277 | ₩4,357 | +0.31% | 5.8만 |
|---|
| 2026.09.10 | ₩4,317 | ₩4,471 | ₩4,237 | ₩4,344 | +0.62% | 5.1만 |
|---|
| 2026.09.09 | ₩4,450 | ₩4,541 | ₩4,303 | ₩4,317 | -3.00% | 3.7만 |
|---|
| 2026.09.08 | ₩4,410 | ₩4,602 | ₩4,357 | ₩4,504 | +2.12% | 5만 |
|---|
| 2026.09.04 | ₩4,303 | ₩4,424 | ₩4,303 | ₩4,337 | +0.78% | 4.6만 |
|---|
| 2026.09.03 | ₩4,370 | ₩4,402 | ₩4,183 | ₩4,344 | -0.61% | 7.7만 |
|---|
| 2026.09.02 | ₩4,277 | ₩4,450 | ₩4,265 | ₩4,370 | +2.19% | 3.4만 |
|---|
| 2026.09.01 | ₩4,477 | ₩4,544 | ₩4,237 | ₩4,250 | -5.07% | 15.7만 |
|---|
| 2026.08.31 | ₩4,785 | ₩4,831 | ₩4,477 | ₩4,477 | -6.42% | 8만 |
|---|
| 2026.08.28 | ₩4,945 | ₩5,059 | ₩4,785 | ₩4,865 | -1.62% | 4.3만 |
|---|
| 2026.08.27 | ₩4,958 | ₩5,025 | ₩4,878 | ₩4,932 | -0.54% | 6.1만 |
|---|
| 2026.08.26 | ₩4,958 | ₩5,145 | ₩4,932 | ₩4,945 | -0.27% | 8.8만 |
|---|
| 2026.08.25 | ₩4,825 | ₩5,266 | ₩4,825 | ₩5,012 | +3.88% | 20.1만 |
|---|
| 2026.08.24 | ₩4,691 | ₩4,892 | ₩4,557 | ₩4,838 | +3.13% | 6.1만 |
|---|
| 2026.08.21 | ₩4,838 | ₩4,878 | ₩4,696 | ₩4,771 | -1.38% | 7만 |
|---|
| 2026.08.20 | ₩4,517 | ₩4,838 | ₩4,477 | ₩4,838 | +7.10% | 7.7만 |
|---|
| 2026.08.19 | ₩4,477 | ₩4,638 | ₩4,410 | ₩4,597 | +2.69% | 10.1만 |
|---|
| 2026.08.18 | ₩4,424 | ₩4,597 | ₩4,344 | ₩4,491 | +1.51% | 10.2만 |
|---|
| 2026.08.17 | ₩4,410 | ₩4,517 | ₩4,330 | ₩4,430 | +0.45% | 7.8만 |
|---|
| 2026.08.14 | ₩4,255 | ₩4,397 | ₩4,223 | ₩4,384 | +3.02% | 10만 |
|---|
| 2026.08.13 | ₩4,277 | ₩4,320 | ₩4,183 | ₩4,223 | -1.25% | 7.3만 |
|---|
| 2026.08.12 | ₩4,223 | ₩4,303 | ₩4,130 | ₩4,237 | +0.32% | 7.5만 |
|---|
| 2026.08.11 | ₩4,410 | ₩4,410 | ₩4,190 | ₩4,277 | -3.03% | 10.1만 |
|---|
| 2026.08.10 | ₩4,170 | ₩4,344 | ₩4,170 | ₩4,317 | +3.53% | 8.5만 |
|---|
| 2026.08.07 | ₩4,189 | ₩4,330 | ₩4,156 | ₩4,217 | +0.67% | 10.2만 |
|---|
| 2026.08.06 | ₩4,063 | ₩4,210 | ₩4,036 | ₩4,156 | +2.30% | 7.4만 |
|---|
| 2026.08.05 | ₩4,009 | ₩4,130 | ₩3,969 | ₩4,116 | +2.67% | 7.9만 |
|---|
| 2026.08.04 | ₩4,023 | ₩4,063 | ₩3,916 | ₩3,969 | -1.33% | 11.4만 |
|---|
| 2026.08.03 | ₩3,929 | ₩4,163 | ₩3,889 | ₩3,916 | -0.34% | 15.8만 |
|---|
| 2026.07.31 | ₩3,956 | ₩4,009 | ₩3,769 | ₩3,929 | -0.68% | 7.1만 |
|---|
| 2026.07.30 | ₩3,796 | ₩3,983 | ₩3,769 | ₩3,916 | +3.17% | 7.4만 |
|---|
| 2026.07.29 | ₩3,956 | ₩4,009 | ₩3,782 | ₩3,889 | -1.69% | 9.4만 |
|---|
| 2026.07.28 | ₩4,009 | ₩4,036 | ₩3,809 | ₩3,956 | -1.33% | 6.6만 |
|---|
| 2026.07.27 | ₩3,983 | ₩4,116 | ₩3,956 | ₩3,989 | +0.17% | 8.9만 |
|---|
| 2026.07.24 | ₩4,197 | ₩4,233 | ₩3,943 | ₩3,943 | -6.05% | 10.1만 |
|---|
| 2026.07.23 | ₩4,156 | ₩4,277 | ₩4,076 | ₩4,223 | +1.61% | 8.4만 |
|---|
| 2026.07.22 | ₩4,277 | ₩4,277 | ₩4,136 | ₩4,170 | -2.50% | 10.7만 |
|---|
| 2026.07.21 | ₩4,277 | ₩4,384 | ₩4,223 | ₩4,290 | +0.31% | 7.3만 |
|---|
| 2026.07.20 | ₩4,223 | ₩4,290 | ₩4,076 | ₩4,290 | +1.58% | 10.9만 |
|---|
| 2026.07.17 | ₩4,143 | ₩4,303 | ₩4,143 | ₩4,237 | +2.26% | 14만 |
|---|
| 2026.07.16 | ₩4,263 | ₩4,325 | ₩4,143 | ₩4,210 | -1.25% | 11.4만 |
|---|
| 2026.07.15 | ₩4,290 | ₩4,597 | ₩4,197 | ₩4,317 | +0.62% | 21.6만 |
|---|
| 2026.07.14 | ₩4,491 | ₩4,571 | ₩4,210 | ₩4,237 | -5.65% | 31.2만 |
|---|
| 2026.07.13 | ₩4,504 | ₩4,572 | ₩4,384 | ₩4,424 | -1.78% | 7만 |
|---|
| 2026.07.10 | ₩4,544 | ₩4,651 | ₩4,397 | ₩4,531 | -0.29% | 14.3만 |
|---|
| 2026.07.09 | ₩4,544 | ₩4,571 | ₩4,357 | ₩4,504 | -0.88% | 30.8만 |
|---|
| 2026.07.08 | ₩4,865 | ₩4,885 | ₩4,410 | ₩4,517 | -7.14% | 46.8만 |
|---|
| 2026.07.07 | ₩5,252 | ₩5,279 | ₩4,879 | ₩4,958 | -5.60% | 27.4만 |
|---|
| 2026.07.06 | ₩5,266 | ₩5,359 | ₩5,012 | ₩5,333 | +1.27% | 31.4만 |
|---|
| 2026.07.02 | ₩4,998 | ₩5,379 | ₩4,958 | ₩5,306 | +6.15% | 49.1만 |
|---|
| 2026.07.01 | ₩4,998 | ₩5,232 | ₩4,865 | ₩4,958 | -0.80% | 18.1만 |
|---|
| 2026.06.30 | ₩4,865 | ₩5,119 | ₩4,758 | ₩5,025 | +3.30% | 18.4만 |
|---|
| 2026.06.29 | ₩4,517 | ₩5,065 | ₩4,517 | ₩4,838 | +7.10% | 41.5만 |
|---|
| 2026.06.26 | ₩4,223 | ₩4,638 | ₩4,223 | ₩4,571 | +8.23% | 22.7만 |
|---|
| 2026.06.25 | ₩4,450 | ₩4,678 | ₩4,170 | ₩4,277 | -3.90% | 51.5만 |
|---|
| 2026.06.24 | ₩4,397 | ₩4,464 | ₩4,103 | ₩4,344 | -1.22% | 15.1만 |
|---|
| 2026.06.23 | ₩4,250 | ₩4,531 | ₩4,183 | ₩4,424 | +4.09% | 9.8만 |
|---|
| 2026.06.22 | ₩4,611 | ₩4,851 | ₩4,250 | ₩4,344 | -5.80% | 38.2만 |
|---|
| 2026.06.18 | ₩4,985 | ₩5,065 | ₩4,584 | ₩4,758 | -4.56% | 26.6만 |
|---|
| 2026.06.17 | ₩4,932 | ₩5,279 | ₩4,900 | ₩4,945 | +0.27% | 31.1만 |
|---|
| 2026.06.16 | ₩4,918 | ₩5,239 | ₩4,851 | ₩4,985 | +1.36% | 19.8만 |
|---|
| 2026.06.15 | ₩5,212 | ₩5,359 | ₩4,878 | ₩4,905 | -5.90% | 29.5만 |
|---|
| 2026.06.12 | ₩5,092 | ₩5,573 | ₩5,005 | ₩5,119 | +0.52% | 36만 |
|---|
| 2026.06.11 | ₩5,346 | ₩5,373 | ₩4,865 | ₩5,105 | -4.50% | 37.4만 |
|---|
| 2026.06.10 | ₩4,998 | ₩5,640 | ₩4,918 | ₩5,226 | +4.55% | 58.1만 |
|---|
| 2026.06.09 | ₩4,584 | ₩5,079 | ₩4,424 | ₩4,905 | +7.00% | 45.3만 |
|---|
| 2026.06.08 | ₩4,050 | ₩5,065 | ₩4,029 | ₩4,544 | +12.21% | 86.1만 |
|---|
| 2026.06.05 | ₩4,090 | ₩4,103 | ₩3,702 | ₩3,903 | -4.58% | 29만 |
|---|
| 2026.06.04 | ₩4,023 | ₩4,374 | ₩4,023 | ₩4,130 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩4,103 | ₩4,170 | ₩4,012 | ₩4,090 | -0.33% | 17.6만 |
|---|
| 2026.06.02 | ₩4,303 | ₩4,397 | ₩4,003 | ₩4,076 | -5.28% | 23.2만 |
|---|
| 2026.06.01 | ₩4,450 | ₩4,477 | ₩4,223 | ₩4,344 | -2.40% | 21.1만 |
|---|
| 2026.05.29 | ₩4,624 | ₩4,731 | ₩4,477 | ₩4,477 | -3.18% | 17만 |
|---|
| 2026.05.28 | ₩4,277 | ₩4,798 | ₩4,210 | ₩4,745 | +10.94% | 22.8만 |
|---|
| 2026.05.27 | ₩4,424 | ₩4,491 | ₩4,090 | ₩4,344 | -1.81% | 25.5만 |
|---|
| 2026.05.26 | ₩4,678 | ₩4,704 | ₩4,437 | ₩4,491 | -4.00% | 29.3만 |
|---|
| 2026.05.22 | ₩4,865 | ₩4,958 | ₩4,691 | ₩4,704 | -3.30% | 12.3만 |
|---|
| 2026.05.21 | ₩4,918 | ₩4,994 | ₩4,811 | ₩4,865 | -1.09% | 12.1만 |
|---|
| 2026.05.20 | ₩4,958 | ₩5,065 | ₩4,704 | ₩4,958 | 0.00% | 15.1만 |
|---|
| 2026.05.19 | ₩5,065 | ₩5,239 | ₩4,932 | ₩4,945 | -2.37% | 12.2만 |
|---|
| 2026.05.18 | ₩5,306 | ₩5,346 | ₩4,878 | ₩5,065 | -4.53% | 29.2만 |
|---|
| 2026.05.15 | ₩5,145 | ₩5,393 | ₩5,112 | ₩5,292 | +2.86% | 30.9만 |
|---|
| 2026.05.14 | ₩5,145 | ₩5,466 | ₩5,012 | ₩5,186 | +0.78% | 28.8만 |
|---|
| 2026.05.13 | ₩5,052 | ₩5,319 | ₩4,905 | ₩5,145 | +1.85% | 22.5만 |
|---|
| 2026.05.12 | ₩5,827 | ₩5,867 | ₩5,125 | ₩5,212 | -10.55% | 41.1만 |
|---|
| 2026.05.11 | ₩5,881 | ₩6,241 | ₩5,640 | ₩6,054 | +2.95% | 33만 |
|---|
| 2026.05.08 | ₩6,388 | ₩6,642 | ₩6,081 | ₩6,121 | -4.18% | 33.7만 |
|---|
| 2026.05.07 | ₩6,522 | ₩6,682 | ₩6,094 | ₩6,415 | -1.64% | 31만 |
|---|
| 2026.05.06 | ₩6,268 | ₩6,656 | ₩6,201 | ₩6,562 | +4.69% | 23.3만 |
|---|
| 2026.05.05 | ₩6,134 | ₩6,415 | ₩6,134 | ₩6,348 | +3.49% | 25.8만 |
|---|
| 2026.05.04 | ₩6,094 | ₩6,281 | ₩5,921 | ₩6,175 | +1.32% | 29.7만 |
|---|
| 2026.05.01 | ₩5,867 | ₩6,334 | ₩5,867 | ₩6,081 | +3.64% | 36.4만 |
|---|
| 2026.04.30 | ₩5,226 | ₩5,974 | ₩5,186 | ₩5,867 | +12.28% | 60.2만 |
|---|
| 2026.04.29 | ₩5,520 | ₩5,546 | ₩5,159 | ₩5,239 | -5.08% | 38만 |
|---|
| 2026.04.28 | ₩5,292 | ₩5,560 | ₩5,252 | ₩5,453 | +3.03% | 29만 |
|---|
| 2026.04.27 | ₩5,413 | ₩5,667 | ₩5,359 | ₩5,439 | +0.49% | 36.4만 |
|---|
| 2026.04.24 | ₩5,079 | ₩5,425 | ₩4,851 | ₩5,386 | +6.05% | 50.4만 |
|---|
| 2026.04.23 | ₩5,546 | ₩5,680 | ₩5,012 | ₩5,065 | -8.67% | 49.3만 |
|---|
| 2026.04.22 | ₩5,052 | ₩5,600 | ₩4,988 | ₩5,466 | +8.20% | 69.9만 |
|---|
| 2026.04.21 | ₩5,092 | ₩5,266 | ₩4,865 | ₩5,039 | -1.05% | 61.4만 |
|---|
| 2026.04.20 | ₩5,018 | ₩5,212 | ₩4,758 | ₩5,132 | +2.26% | 93.4만 |
|---|
| 2026.04.17 | ₩5,012 | ₩5,089 | ₩4,785 | ₩4,878 | -2.67% | 50.4만 |
|---|
| 2026.04.16 | ₩4,878 | ₩4,945 | ₩4,557 | ₩4,825 | -1.10% | 50.2만 |
|---|
| 2026.04.15 | ₩4,664 | ₩4,958 | ₩4,517 | ₩4,851 | +4.01% | 41.4만 |
|---|
| 2026.04.14 | ₩4,758 | ₩4,985 | ₩4,557 | ₩4,731 | -0.56% | 49.9만 |
|---|
| 2026.04.13 | ₩4,156 | ₩4,771 | ₩4,116 | ₩4,745 | +14.15% | 42.7만 |
|---|
| 2026.04.10 | ₩3,903 | ₩4,344 | ₩3,862 | ₩4,170 | +6.85% | 62.8만 |
|---|
| 2026.04.09 | ₩3,608 | ₩3,999 | ₩3,608 | ₩3,849 | +6.67% | 51.7만 |
|---|
| 2026.04.08 | ₩3,729 | ₩3,836 | ₩3,582 | ₩3,635 | -2.51% | 32.4만 |
|---|
| 2026.04.07 | ₩3,448 | ₩3,722 | ₩3,328 | ₩3,622 | +5.04% | 46만 |
|---|
| 2026.04.06 | ₩3,876 | ₩3,936 | ₩3,408 | ₩3,421 | -11.72% | 70.4만 |
|---|
| 2026.04.02 | ₩3,822 | ₩4,036 | ₩3,729 | ₩3,876 | +1.40% | 39.7만 |
|---|
| 2026.04.01 | ₩4,103 | ₩4,197 | ₩3,929 | ₩3,956 | -3.58% | 38.3만 |
|---|
| 2026.03.31 | ₩4,063 | ₩4,156 | ₩3,876 | ₩4,009 | -1.32% | 47.4만 |
|---|
| 2026.03.30 | ₩4,290 | ₩4,457 | ₩3,969 | ₩4,063 | -5.30% | 54.8만 |
|---|
| 2026.03.27 | ₩4,651 | ₩4,918 | ₩4,290 | ₩4,330 | -6.90% | 69.1만 |
|---|
| 2026.03.26 | ₩4,143 | ₩4,811 | ₩4,076 | ₩4,557 | +10.00% | 60.7만 |
|---|
| 2026.03.25 | ₩3,742 | ₩4,611 | ₩3,742 | ₩4,303 | +15.00% | 101.9만 |
|---|
| 2026.03.24 | ₩3,996 | ₩4,036 | ₩3,713 | ₩3,715 | -7.02% | 43.3만 |
|---|
| 2026.03.23 | ₩3,996 | ₩4,210 | ₩3,916 | ₩4,103 | +2.68% | 40.9만 |
|---|
| 2026.03.20 | ₩4,076 | ₩4,090 | ₩3,809 | ₩3,996 | -1.97% | 42.9만 |
|---|
| 2026.03.19 | ₩4,050 | ₩4,197 | ₩3,903 | ₩4,143 | +2.31% | 36.8만 |
|---|
| 2026.03.18 | ₩4,410 | ₩4,410 | ₩3,969 | ₩4,130 | -6.36% | 64.8만 |
|---|
| 2026.03.17 | ₩4,410 | ₩4,532 | ₩4,290 | ₩4,424 | +0.30% | 40.5만 |
|---|
| 2026.03.16 | ₩4,517 | ₩4,544 | ₩4,103 | ₩4,424 | -2.07% | 63.2만 |
|---|
| 2026.03.13 | ₩4,210 | ₩4,544 | ₩3,809 | ₩4,344 | +3.17% | 121.5만 |
|---|
| 2026.03.12 | ₩5,346 | ₩5,827 | ₩4,050 | ₩4,116 | -23.00% | 451.6만 |
|---|
| 2026.03.11 | ₩6,789 | ₩8,638 | ₩6,789 | ₩7,979 | +17.52% | 89만 |
|---|
| 2026.03.10 | ₩5,627 | ₩7,284 | ₩5,627 | ₩6,696 | +19.00% | 90.3만 |
|---|
| 2026.03.09 | ₩5,132 | ₩5,747 | ₩5,052 | ₩5,653 | +10.16% | 22만 |
|---|
| 2026.03.06 | ₩5,212 | ₩5,319 | ₩5,079 | ₩5,212 | 0.00% | 23.7만 |
|---|
| 2026.03.05 | ₩5,346 | ₩5,973 | ₩5,252 | ₩5,346 | 0.00% | 39.5만 |
|---|
| 2026.03.04 | ₩5,105 | ₩5,506 | ₩4,928 | ₩5,292 | +3.66% | 34.8만 |
|---|
| 2026.03.03 | ₩4,972 | ₩5,772 | ₩4,972 | ₩5,079 | +2.15% | 41.8만 |
|---|
| 2026.03.02 | ₩5,292 | ₩5,600 | ₩4,878 | ₩5,105 | -3.54% | 61.7만 |
|---|
| 2026.02.27 | ₩6,589 | ₩6,910 | ₩5,493 | ₩5,667 | -14.00% | 66.4만 |
|---|
| 2026.02.26 | ₩6,255 | ₩6,936 | ₩6,215 | ₩6,696 | +7.05% | 57.9만 |
|---|
| 2026.02.25 | ₩7,017 | ₩7,818 | ₩6,255 | ₩6,375 | -9.14% | 236.9만 |
|---|
| 2026.02.24 | ₩10,946 | ₩11,186 | ₩10,785 | ₩10,986 | +0.37% | 9.2만 |
|---|
| 2026.02.23 | ₩11,267 | ₩11,267 | ₩10,705 | ₩10,986 | -2.49% | 9.8만 |
|---|
| 2026.02.20 | ₩11,547 | ₩12,469 | ₩11,226 | ₩11,226 | -2.78% | 20.8만 |
|---|
| 2026.02.19 | ₩10,585 | ₩11,948 | ₩10,545 | ₩11,307 | +6.82% | 17.9만 |
|---|
| 2026.02.18 | ₩10,224 | ₩10,906 | ₩10,224 | ₩10,425 | +1.96% | 8.3만 |
|---|
| 2026.02.17 | ₩10,425 | ₩10,946 | ₩10,384 | ₩10,505 | +0.77% | 8.5만 |
|---|
| 2026.02.13 | ₩11,026 | ₩11,066 | ₩10,224 | ₩10,785 | -2.18% | 15.1만 |
|---|
| 2026.02.12 | ₩11,226 | ₩11,467 | ₩10,425 | ₩10,785 | -3.93% | 14.4만 |
|---|
| 2026.02.11 | ₩11,547 | ₩11,547 | ₩11,106 | ₩11,186 | -3.13% | 8.8만 |
|---|
| 2026.02.10 | ₩11,226 | ₩11,868 | ₩11,226 | ₩11,307 | +0.71% | 9.6만 |
|---|
| 2026.02.09 | ₩11,667 | ₩11,868 | ₩11,066 | ₩11,146 | -4.47% | 12.2만 |
|---|
| 2026.02.06 | ₩10,505 | ₩12,028 | ₩10,264 | ₩11,547 | +9.92% | 28.7만 |
|---|
| 2026.02.05 | ₩11,387 | ₩11,587 | ₩10,024 | ₩10,024 | -11.97% | 32.5만 |
|---|
| 2026.02.04 | ₩11,226 | ₩11,587 | ₩11,026 | ₩11,427 | +1.79% | 15만 |
|---|
| 2026.02.03 | ₩11,226 | ₩11,708 | ₩10,425 | ₩11,267 | +0.36% | 24.7만 |
|---|
| 2026.02.02 | ₩12,429 | ₩12,429 | ₩11,146 | ₩11,868 | -4.52% | 41.1만 |
|---|
| 2026.01.30 | ₩12,429 | ₩12,950 | ₩12,229 | ₩12,429 | 0.00% | 18.7만 |
|---|
| 2026.01.29 | ₩12,630 | ₩13,792 | ₩12,429 | ₩12,509 | -0.95% | 28.4만 |
|---|
| 2026.01.28 | ₩12,469 | ₩12,790 | ₩11,868 | ₩12,550 | +0.64% | 26만 |
|---|
| 2026.01.27 | ₩13,191 | ₩13,351 | ₩12,189 | ₩12,590 | -4.56% | 30.2만 |
|---|
| 2026.01.26 | ₩13,672 | ₩13,752 | ₩12,991 | ₩13,311 | -2.64% | 31.6만 |
|---|
| 2026.01.23 | ₩14,354 | ₩14,354 | ₩13,712 | ₩13,792 | -3.91% | 19.4만 |
|---|
| 2026.01.22 | ₩14,554 | ₩14,835 | ₩14,314 | ₩14,354 | -1.38% | 15.8만 |
|---|
| 2026.01.21 | ₩14,153 | ₩14,675 | ₩13,632 | ₩14,314 | +1.13% | 20.9만 |
|---|
| 2026.01.20 | ₩14,835 | ₩14,915 | ₩14,113 | ₩14,314 | -3.51% | 33.8만 |
|---|
| 2026.01.16 | ₩15,396 | ₩15,517 | ₩14,995 | ₩15,116 | -1.82% | 26.1만 |
|---|
| 2026.01.15 | ₩16,679 | ₩16,840 | ₩15,196 | ₩15,316 | -8.17% | 65.3만 |
|---|
| 2026.01.14 | ₩15,356 | ₩15,717 | ₩15,116 | ₩15,597 | +1.57% | 26.9만 |
|---|
| 2026.01.13 | ₩15,717 | ₩15,717 | ₩15,116 | ₩15,276 | -2.81% | 17.9만 |
|---|
| 2026.01.12 | ₩16,038 | ₩16,158 | ₩15,156 | ₩15,677 | -2.25% | 18.4만 |
|---|
| 2026.01.09 | ₩16,078 | ₩16,439 | ₩15,757 | ₩15,877 | -1.25% | 16.5만 |
|---|
| 2026.01.08 | ₩15,476 | ₩16,118 | ₩15,356 | ₩15,958 | +3.11% | 14.4만 |
|---|
| 2026.01.07 | ₩16,278 | ₩16,278 | ₩15,436 | ₩15,597 | -4.19% | 16.7만 |
|---|
| 2026.01.06 | ₩16,078 | ₩16,880 | ₩16,038 | ₩16,278 | +1.25% | 19.7만 |
|---|
| 2026.01.05 | ₩15,837 | ₩16,359 | ₩15,677 | ₩15,877 | +0.25% | 21.6만 |
|---|
| 2026.01.02 | ₩14,474 | ₩15,637 | ₩14,434 | ₩15,637 | +8.03% | 21.6만 |
|---|
| 2025.12.31 | ₩14,354 | ₩14,594 | ₩13,913 | ₩14,354 | 0.00% | 27.9만 |
|---|
| 2025.12.30 | ₩14,955 | ₩15,276 | ₩14,394 | ₩14,434 | -3.49% | 23.8만 |
|---|
| 2025.12.29 | ₩15,476 | ₩15,958 | ₩14,594 | ₩14,835 | -4.15% | 40.6만 |
|---|
| 2025.12.26 | ₩16,519 | ₩16,559 | ₩15,877 | ₩15,998 | -3.16% | 25.2만 |
|---|
| 2025.12.24 | ₩16,439 | ₩16,719 | ₩16,318 | ₩16,479 | +0.24% | 9.2만 |
|---|
| 2025.12.23 | ₩18,163 | ₩18,163 | ₩16,158 | ₩16,198 | -10.82% | 40만 |
|---|
| 2025.12.22 | ₩17,842 | ₩18,724 | ₩17,682 | ₩17,762 | -0.45% | 35.3만 |
|---|
| 2025.12.19 | ₩16,439 | ₩18,804 | ₩16,278 | ₩17,561 | +6.83% | 117.1만 |
|---|
| 2025.12.18 | ₩16,439 | ₩17,321 | ₩15,837 | ₩15,917 | -3.17% | 44.6만 |
|---|
| 2025.12.17 | ₩16,840 | ₩17,441 | ₩16,038 | ₩16,479 | -2.14% | 35.4만 |
|---|
| 2025.12.16 | ₩14,835 | ₩16,960 | ₩14,835 | ₩16,759 | +12.97% | 44.4만 |
|---|
| 2025.12.15 | ₩17,200 | ₩17,241 | ₩15,316 | ₩15,436 | -10.26% | 44.2만 |
|---|
| 2025.12.12 | ₩16,679 | ₩18,002 | ₩16,679 | ₩16,960 | +1.68% | 56.6만 |
|---|
| 2025.12.11 | ₩16,439 | ₩17,080 | ₩16,198 | ₩16,359 | -0.49% | 21.3만 |
|---|
| 2025.12.10 | ₩16,158 | ₩16,759 | ₩15,236 | ₩16,559 | +2.48% | 58만 |
|---|
| 2025.12.09 | ₩17,481 | ₩17,762 | ₩16,359 | ₩16,719 | -4.36% | 48.1만 |
|---|
| 2025.12.08 | ₩18,243 | ₩19,085 | ₩17,040 | ₩17,361 | -4.84% | 49.6만 |
|---|
| 2025.12.05 | ₩19,245 | ₩19,446 | ₩17,281 | ₩18,323 | -4.79% | 78.3만 |
|---|
| 2025.12.04 | ₩17,962 | ₩19,927 | ₩17,922 | ₩19,205 | +6.92% | 214.2만 |
|---|
| 2025.12.03 | ₩19,606 | ₩19,646 | ₩16,238 | ₩17,922 | -8.59% | 736.4만 |
|---|
| 2025.12.02 | ₩14,755 | ₩16,399 | ₩14,354 | ₩15,917 | +7.88% | 84.2만 |
|---|
| 2025.12.01 | ₩14,434 | ₩14,835 | ₩13,873 | ₩14,193 | -1.67% | 25.3만 |
|---|
| 2025.11.28 | ₩14,354 | ₩15,035 | ₩14,234 | ₩14,434 | +0.56% | 20.7만 |
|---|
| 2025.11.26 | ₩13,351 | ₩14,634 | ₩13,271 | ₩14,314 | +7.21% | 36.8만 |
|---|
| 2025.11.25 | ₩13,512 | ₩13,512 | ₩12,991 | ₩13,351 | -1.19% | 22.6만 |
|---|
| 2025.11.24 | ₩12,670 | ₩13,712 | ₩12,469 | ₩13,472 | +6.33% | 37만 |
|---|
| 2025.11.21 | ₩13,231 | ₩13,231 | ₩12,028 | ₩12,630 | -4.55% | 43.5만 |
|---|
| 2025.11.20 | ₩13,552 | ₩13,833 | ₩13,311 | ₩13,311 | -1.78% | 25.4만 |
|---|
| 2025.11.19 | ₩13,993 | ₩14,033 | ₩13,231 | ₩13,351 | -4.58% | 26만 |
|---|
| 2025.11.18 | ₩13,672 | ₩14,033 | ₩13,351 | ₩14,033 | +2.64% | 27.2만 |
|---|
| 2025.11.17 | ₩14,033 | ₩14,514 | ₩13,472 | ₩13,592 | -3.14% | 37.4만 |
|---|
| 2025.11.14 | ₩13,833 | ₩14,835 | ₩13,752 | ₩14,113 | +2.03% | 36.9만 |
|---|
| 2025.11.13 | ₩15,035 | ₩15,196 | ₩14,033 | ₩14,314 | -4.80% | 33.4만 |
|---|
| 2025.11.12 | ₩14,394 | ₩14,995 | ₩14,153 | ₩14,955 | +3.90% | 28.2만 |
|---|
| 2025.11.11 | ₩14,434 | ₩14,474 | ₩14,033 | ₩14,434 | 0.00% | 19.5만 |
|---|
| 2025.11.10 | ₩14,193 | ₩14,795 | ₩14,073 | ₩14,514 | +2.26% | 32.1만 |
|---|
| 2025.11.07 | ₩14,113 | ₩14,193 | ₩13,752 | ₩13,953 | -1.14% | 31.4만 |
|---|
| 2025.11.06 | ₩14,795 | ₩15,396 | ₩14,474 | ₩14,594 | -1.36% | 39.8만 |
|---|
| 2025.11.05 | ₩13,632 | ₩15,276 | ₩13,512 | ₩15,116 | +10.88% | 54.9만 |
|---|
| 2025.11.04 | ₩13,833 | ₩13,993 | ₩13,472 | ₩13,592 | -1.74% | 47.3만 |
|---|
| 2025.11.03 | ₩15,075 | ₩15,156 | ₩14,113 | ₩14,193 | -5.85% | 72.1만 |
|---|
| 2025.10.31 | ₩14,955 | ₩15,958 | ₩14,594 | ₩15,116 | +1.07% | 92.9만 |
|---|
| 2025.10.30 | ₩15,075 | ₩16,599 | ₩13,953 | ₩16,198 | +7.45% | 390.6만 |
|---|
| 2025.10.29 | ₩14,073 | ₩14,354 | ₩13,552 | ₩13,752 | -2.28% | 43.9만 |
|---|
| 2025.10.28 | ₩13,873 | ₩15,116 | ₩13,632 | ₩14,354 | +3.47% | 62.2만 |
|---|
| 2025.10.27 | ₩14,113 | ₩14,434 | ₩13,632 | ₩14,033 | -0.57% | 43.8만 |
|---|
| 2025.10.24 | ₩13,632 | ₩14,514 | ₩13,592 | ₩13,993 | +2.65% | 60만 |
|---|
| 2025.10.23 | ₩14,073 | ₩14,113 | ₩13,351 | ₩13,672 | -2.85% | 63.9만 |
|---|
| 2025.10.22 | ₩15,877 | ₩17,080 | ₩13,632 | ₩13,953 | -12.12% | 197.4만 |
|---|
| 2025.10.21 | ₩15,116 | ₩15,156 | ₩14,234 | ₩14,314 | -5.31% | 48.1만 |
|---|
| 2025.10.20 | ₩14,434 | ₩15,837 | ₩14,193 | ₩15,236 | +5.56% | 70.8만 |
|---|
| 2025.10.17 | ₩13,833 | ₩14,634 | ₩13,712 | ₩13,953 | +0.87% | 52.1만 |
|---|
| 2025.10.16 | ₩15,156 | ₩15,316 | ₩13,873 | ₩14,033 | -7.41% | 94.3만 |
|---|
| 2025.10.15 | ₩15,236 | ₩15,837 | ₩14,955 | ₩15,276 | +0.26% | 66.9만 |
|---|
| 2025.10.14 | ₩15,797 | ₩15,837 | ₩14,915 | ₩15,276 | -3.30% | 56.3만 |
|---|
| 2025.10.13 | ₩15,717 | ₩16,439 | ₩14,995 | ₩16,359 | +4.08% | 74만 |
|---|
| 2025.10.10 | ₩17,321 | ₩17,401 | ₩15,236 | ₩15,717 | -9.26% | 87.3만 |
|---|