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 | ₩4,234 | ₩4,332 | ₩4,124 | ₩4,141 | -2.21% | 4.3만 |
| 2026.10.08 | ₩4,234 | ₩4,341 | ₩4,181 | ₩4,274 | +0.95% | 4.8만 |
| 2026.10.07 | ₩4,186 | ₩4,274 | ₩4,181 | ₩4,247 | +1.47% | 2.6만 |
| 2026.10.06 | ₩4,274 | ₩4,408 | ₩4,181 | ₩4,234 | -0.94% | 6.2만 |
| 2026.10.05 | ₩4,247 | ₩4,314 | ₩4,207 | ₩4,287 | +0.94% | 2.8만 |
| 2026.10.02 | ₩4,434 | ₩4,450 | ₩4,274 | ₩4,287 | -3.31% | 5.2만 |
| 2026.10.01 | ₩4,314 | ₩4,448 | ₩4,274 | ₩4,341 | +0.62% | 4.1만 |
| 2026.09.30 | ₩4,474 | ₩4,474 | ₩4,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,328 |
| -3.28% |
| 3.6만 |
| 2026.09.29 | ₩4,247 | ₩4,474 | ₩4,217 | ₩4,421 | +4.09% | 4.4만 |
|---|
| 2026.09.28 | ₩4,354 | ₩4,368 | ₩4,181 | ₩4,207 | -3.37% | 13만 |
|---|
| 2026.09.25 | ₩4,514 | ₩4,514 | ₩4,354 | ₩4,434 | -1.78% | 14.5만 |
|---|
| 2026.09.24 | ₩4,635 | ₩4,635 | ₩4,494 | ₩4,541 | -2.02% | 6만 |
|---|
| 2026.09.23 | ₩4,514 | ₩4,728 | ₩4,501 | ₩4,601 | +1.92% | 7.4만 |
|---|
| 2026.09.22 | ₩4,648 | ₩4,808 | ₩4,514 | ₩4,535 | -2.44% | 6.3만 |
|---|
| 2026.09.21 | ₩4,862 | ₩4,969 | ₩4,648 | ₩4,661 | -4.12% | 9만 |
|---|
| 2026.09.18 | ₩4,782 | ₩4,969 | ₩4,568 | ₩4,862 | +1.68% | 9.2만 |
|---|
| 2026.09.17 | ₩5,062 | ₩5,062 | ₩4,569 | ₩4,795 | -5.28% | 18.5만 |
|---|
| 2026.09.16 | ₩4,608 | ₩5,129 | ₩4,608 | ₩5,075 | +10.14% | 38.2만 |
|---|
| 2026.09.15 | ₩4,394 | ₩4,701 | ₩4,394 | ₩4,608 | +4.86% | 12.8만 |
|---|
| 2026.09.14 | ₩4,394 | ₩4,541 | ₩4,341 | ₩4,394 | 0.00% | 8.4만 |
|---|
| 2026.09.11 | ₩4,341 | ₩4,434 | ₩4,274 | ₩4,354 | +0.31% | 5.8만 |
|---|
| 2026.09.10 | ₩4,314 | ₩4,468 | ₩4,234 | ₩4,341 | +0.62% | 5.1만 |
|---|
| 2026.09.09 | ₩4,448 | ₩4,539 | ₩4,301 | ₩4,314 | -3.00% | 3.7만 |
|---|
| 2026.09.08 | ₩4,408 | ₩4,599 | ₩4,354 | ₩4,501 | +2.12% | 5만 |
|---|
| 2026.09.04 | ₩4,301 | ₩4,421 | ₩4,301 | ₩4,334 | +0.78% | 4.6만 |
|---|
| 2026.09.03 | ₩4,368 | ₩4,400 | ₩4,181 | ₩4,341 | -0.61% | 7.7만 |
|---|
| 2026.09.02 | ₩4,274 | ₩4,448 | ₩4,262 | ₩4,368 | +2.19% | 3.4만 |
|---|
| 2026.09.01 | ₩4,474 | ₩4,541 | ₩4,234 | ₩4,247 | -5.07% | 15.7만 |
|---|
| 2026.08.31 | ₩4,782 | ₩4,828 | ₩4,474 | ₩4,474 | -6.42% | 8만 |
|---|
| 2026.08.28 | ₩4,942 | ₩5,055 | ₩4,782 | ₩4,862 | -1.62% | 4.3만 |
|---|
| 2026.08.27 | ₩4,955 | ₩5,022 | ₩4,875 | ₩4,929 | -0.54% | 6.1만 |
|---|
| 2026.08.26 | ₩4,955 | ₩5,142 | ₩4,929 | ₩4,942 | -0.27% | 8.8만 |
|---|
| 2026.08.25 | ₩4,822 | ₩5,262 | ₩4,822 | ₩5,009 | +3.88% | 20.1만 |
|---|
| 2026.08.24 | ₩4,688 | ₩4,888 | ₩4,555 | ₩4,835 | +3.13% | 6.1만 |
|---|
| 2026.08.21 | ₩4,835 | ₩4,875 | ₩4,693 | ₩4,768 | -1.38% | 7만 |
|---|
| 2026.08.20 | ₩4,514 | ₩4,835 | ₩4,474 | ₩4,835 | +7.10% | 7.7만 |
|---|
| 2026.08.19 | ₩4,474 | ₩4,635 | ₩4,408 | ₩4,595 | +2.69% | 10.1만 |
|---|
| 2026.08.18 | ₩4,421 | ₩4,595 | ₩4,341 | ₩4,488 | +1.51% | 10.2만 |
|---|
| 2026.08.17 | ₩4,408 | ₩4,514 | ₩4,328 | ₩4,428 | +0.45% | 7.8만 |
|---|
| 2026.08.14 | ₩4,253 | ₩4,394 | ₩4,221 | ₩4,381 | +3.02% | 10만 |
|---|
| 2026.08.13 | ₩4,274 | ₩4,317 | ₩4,181 | ₩4,221 | -1.25% | 7.3만 |
|---|
| 2026.08.12 | ₩4,221 | ₩4,301 | ₩4,127 | ₩4,234 | +0.32% | 7.5만 |
|---|
| 2026.08.11 | ₩4,408 | ₩4,408 | ₩4,187 | ₩4,274 | -3.03% | 10.1만 |
|---|
| 2026.08.10 | ₩4,167 | ₩4,341 | ₩4,167 | ₩4,314 | +3.53% | 8.5만 |
|---|
| 2026.08.07 | ₩4,186 | ₩4,328 | ₩4,154 | ₩4,214 | +0.67% | 10.2만 |
|---|
| 2026.08.06 | ₩4,060 | ₩4,207 | ₩4,034 | ₩4,154 | +2.30% | 7.4만 |
|---|
| 2026.08.05 | ₩4,007 | ₩4,127 | ₩3,967 | ₩4,114 | +2.67% | 7.9만 |
|---|
| 2026.08.04 | ₩4,020 | ₩4,060 | ₩3,913 | ₩3,967 | -1.33% | 11.4만 |
|---|
| 2026.08.03 | ₩3,927 | ₩4,161 | ₩3,887 | ₩3,913 | -0.34% | 15.8만 |
|---|
| 2026.07.31 | ₩3,954 | ₩4,007 | ₩3,767 | ₩3,927 | -0.68% | 7.1만 |
|---|
| 2026.07.30 | ₩3,793 | ₩3,980 | ₩3,767 | ₩3,913 | +3.17% | 7.4만 |
|---|
| 2026.07.29 | ₩3,954 | ₩4,007 | ₩3,780 | ₩3,887 | -1.69% | 9.4만 |
|---|
| 2026.07.28 | ₩4,007 | ₩4,034 | ₩3,807 | ₩3,954 | -1.33% | 6.6만 |
|---|
| 2026.07.27 | ₩3,980 | ₩4,114 | ₩3,954 | ₩3,987 | +0.17% | 8.9만 |
|---|
| 2026.07.24 | ₩4,194 | ₩4,230 | ₩3,940 | ₩3,940 | -6.05% | 10.1만 |
|---|
| 2026.07.23 | ₩4,154 | ₩4,274 | ₩4,074 | ₩4,221 | +1.61% | 8.4만 |
|---|
| 2026.07.22 | ₩4,274 | ₩4,274 | ₩4,134 | ₩4,167 | -2.50% | 10.7만 |
|---|
| 2026.07.21 | ₩4,274 | ₩4,381 | ₩4,221 | ₩4,287 | +0.31% | 7.3만 |
|---|
| 2026.07.20 | ₩4,221 | ₩4,287 | ₩4,074 | ₩4,287 | +1.58% | 10.9만 |
|---|
| 2026.07.17 | ₩4,141 | ₩4,301 | ₩4,141 | ₩4,234 | +2.26% | 14만 |
|---|
| 2026.07.16 | ₩4,261 | ₩4,322 | ₩4,141 | ₩4,207 | -1.25% | 11.4만 |
|---|
| 2026.07.15 | ₩4,287 | ₩4,595 | ₩4,194 | ₩4,314 | +0.62% | 21.6만 |
|---|
| 2026.07.14 | ₩4,488 | ₩4,568 | ₩4,207 | ₩4,234 | -5.65% | 31.2만 |
|---|
| 2026.07.13 | ₩4,501 | ₩4,569 | ₩4,381 | ₩4,421 | -1.78% | 7만 |
|---|
| 2026.07.10 | ₩4,541 | ₩4,648 | ₩4,394 | ₩4,528 | -0.29% | 14.3만 |
|---|
| 2026.07.09 | ₩4,541 | ₩4,568 | ₩4,354 | ₩4,501 | -0.88% | 30.8만 |
|---|
| 2026.07.08 | ₩4,862 | ₩4,882 | ₩4,408 | ₩4,514 | -7.14% | 46.8만 |
|---|
| 2026.07.07 | ₩5,249 | ₩5,276 | ₩4,876 | ₩4,955 | -5.60% | 27.4만 |
|---|
| 2026.07.06 | ₩5,262 | ₩5,356 | ₩5,009 | ₩5,329 | +1.27% | 31.4만 |
|---|
| 2026.07.02 | ₩4,995 | ₩5,376 | ₩4,955 | ₩5,303 | +6.15% | 49.1만 |
|---|
| 2026.07.01 | ₩4,995 | ₩5,229 | ₩4,862 | ₩4,955 | -0.80% | 18.1만 |
|---|
| 2026.06.30 | ₩4,862 | ₩5,116 | ₩4,755 | ₩5,022 | +3.30% | 18.4만 |
|---|
| 2026.06.29 | ₩4,514 | ₩5,062 | ₩4,514 | ₩4,835 | +7.10% | 41.5만 |
|---|
| 2026.06.26 | ₩4,221 | ₩4,635 | ₩4,221 | ₩4,568 | +8.23% | 22.7만 |
|---|
| 2026.06.25 | ₩4,448 | ₩4,675 | ₩4,167 | ₩4,274 | -3.90% | 51.5만 |
|---|
| 2026.06.24 | ₩4,394 | ₩4,461 | ₩4,100 | ₩4,341 | -1.22% | 15.1만 |
|---|
| 2026.06.23 | ₩4,247 | ₩4,528 | ₩4,181 | ₩4,421 | +4.09% | 9.8만 |
|---|
| 2026.06.22 | ₩4,608 | ₩4,848 | ₩4,247 | ₩4,341 | -5.80% | 38.2만 |
|---|
| 2026.06.18 | ₩4,982 | ₩5,062 | ₩4,581 | ₩4,755 | -4.56% | 26.6만 |
|---|
| 2026.06.17 | ₩4,929 | ₩5,276 | ₩4,896 | ₩4,942 | +0.27% | 31.1만 |
|---|
| 2026.06.16 | ₩4,915 | ₩5,236 | ₩4,848 | ₩4,982 | +1.36% | 19.8만 |
|---|
| 2026.06.15 | ₩5,209 | ₩5,356 | ₩4,875 | ₩4,902 | -5.90% | 29.5만 |
|---|
| 2026.06.12 | ₩5,089 | ₩5,570 | ₩5,002 | ₩5,116 | +0.52% | 36만 |
|---|
| 2026.06.11 | ₩5,343 | ₩5,369 | ₩4,862 | ₩5,102 | -4.50% | 37.4만 |
|---|
| 2026.06.10 | ₩4,995 | ₩5,636 | ₩4,915 | ₩5,222 | +4.55% | 58.1만 |
|---|
| 2026.06.09 | ₩4,581 | ₩5,075 | ₩4,421 | ₩4,902 | +7.00% | 45.3만 |
|---|
| 2026.06.08 | ₩4,047 | ₩5,062 | ₩4,027 | ₩4,541 | +12.21% | 86.1만 |
|---|
| 2026.06.05 | ₩4,087 | ₩4,100 | ₩3,700 | ₩3,900 | -4.58% | 29만 |
|---|
| 2026.06.04 | ₩4,020 | ₩4,372 | ₩4,020 | ₩4,127 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩4,100 | ₩4,167 | ₩4,010 | ₩4,087 | -0.33% | 17.6만 |
|---|
| 2026.06.02 | ₩4,301 | ₩4,394 | ₩4,000 | ₩4,074 | -5.28% | 23.2만 |
|---|
| 2026.06.01 | ₩4,448 | ₩4,474 | ₩4,221 | ₩4,341 | -2.40% | 21.1만 |
|---|
| 2026.05.29 | ₩4,621 | ₩4,728 | ₩4,474 | ₩4,474 | -3.18% | 17만 |
|---|
| 2026.05.28 | ₩4,274 | ₩4,795 | ₩4,207 | ₩4,742 | +10.94% | 22.8만 |
|---|
| 2026.05.27 | ₩4,421 | ₩4,488 | ₩4,087 | ₩4,341 | -1.81% | 25.5만 |
|---|
| 2026.05.26 | ₩4,675 | ₩4,701 | ₩4,434 | ₩4,488 | -4.00% | 29.3만 |
|---|
| 2026.05.22 | ₩4,862 | ₩4,955 | ₩4,688 | ₩4,701 | -3.30% | 12.3만 |
|---|
| 2026.05.21 | ₩4,915 | ₩4,991 | ₩4,808 | ₩4,862 | -1.09% | 12.1만 |
|---|
| 2026.05.20 | ₩4,955 | ₩5,062 | ₩4,701 | ₩4,955 | 0.00% | 15.1만 |
|---|
| 2026.05.19 | ₩5,062 | ₩5,236 | ₩4,929 | ₩4,942 | -2.37% | 12.2만 |
|---|
| 2026.05.18 | ₩5,303 | ₩5,343 | ₩4,875 | ₩5,062 | -4.53% | 29.2만 |
|---|
| 2026.05.15 | ₩5,142 | ₩5,389 | ₩5,109 | ₩5,289 | +2.86% | 30.9만 |
|---|
| 2026.05.14 | ₩5,142 | ₩5,463 | ₩5,009 | ₩5,182 | +0.78% | 28.8만 |
|---|
| 2026.05.13 | ₩5,049 | ₩5,316 | ₩4,902 | ₩5,142 | +1.85% | 22.5만 |
|---|
| 2026.05.12 | ₩5,823 | ₩5,864 | ₩5,122 | ₩5,209 | -10.55% | 41.1만 |
|---|
| 2026.05.11 | ₩5,877 | ₩6,237 | ₩5,636 | ₩6,050 | +2.95% | 33만 |
|---|
| 2026.05.08 | ₩6,384 | ₩6,638 | ₩6,077 | ₩6,117 | -4.18% | 33.7만 |
|---|
| 2026.05.07 | ₩6,518 | ₩6,678 | ₩6,091 | ₩6,411 | -1.64% | 31만 |
|---|
| 2026.05.06 | ₩6,264 | ₩6,652 | ₩6,197 | ₩6,558 | +4.69% | 23.3만 |
|---|
| 2026.05.05 | ₩6,131 | ₩6,411 | ₩6,131 | ₩6,344 | +3.49% | 25.8만 |
|---|
| 2026.05.04 | ₩6,091 | ₩6,278 | ₩5,917 | ₩6,171 | +1.32% | 29.7만 |
|---|
| 2026.05.01 | ₩5,864 | ₩6,330 | ₩5,864 | ₩6,077 | +3.64% | 36.4만 |
|---|
| 2026.04.30 | ₩5,222 | ₩5,970 | ₩5,182 | ₩5,864 | +12.28% | 60.2만 |
|---|
| 2026.04.29 | ₩5,516 | ₩5,543 | ₩5,156 | ₩5,236 | -5.08% | 38만 |
|---|
| 2026.04.28 | ₩5,289 | ₩5,556 | ₩5,249 | ₩5,449 | +3.03% | 29만 |
|---|
| 2026.04.27 | ₩5,409 | ₩5,663 | ₩5,356 | ₩5,436 | +0.49% | 36.4만 |
|---|
| 2026.04.24 | ₩5,075 | ₩5,421 | ₩4,848 | ₩5,383 | +6.05% | 50.4만 |
|---|
| 2026.04.23 | ₩5,543 | ₩5,677 | ₩5,009 | ₩5,062 | -8.67% | 49.3만 |
|---|
| 2026.04.22 | ₩5,049 | ₩5,596 | ₩4,985 | ₩5,463 | +8.20% | 69.9만 |
|---|
| 2026.04.21 | ₩5,089 | ₩5,262 | ₩4,862 | ₩5,035 | -1.05% | 61.4만 |
|---|
| 2026.04.20 | ₩5,015 | ₩5,209 | ₩4,755 | ₩5,129 | +2.26% | 93.4만 |
|---|
| 2026.04.17 | ₩5,009 | ₩5,086 | ₩4,782 | ₩4,875 | -2.67% | 50.4만 |
|---|
| 2026.04.16 | ₩4,875 | ₩4,942 | ₩4,555 | ₩4,822 | -1.10% | 50.2만 |
|---|
| 2026.04.15 | ₩4,661 | ₩4,955 | ₩4,514 | ₩4,848 | +4.01% | 41.4만 |
|---|
| 2026.04.14 | ₩4,755 | ₩4,982 | ₩4,555 | ₩4,728 | -0.56% | 49.9만 |
|---|
| 2026.04.13 | ₩4,154 | ₩4,768 | ₩4,114 | ₩4,742 | +14.15% | 42.7만 |
|---|
| 2026.04.10 | ₩3,900 | ₩4,341 | ₩3,860 | ₩4,167 | +6.85% | 62.8만 |
|---|
| 2026.04.09 | ₩3,606 | ₩3,996 | ₩3,606 | ₩3,847 | +6.67% | 51.7만 |
|---|
| 2026.04.08 | ₩3,726 | ₩3,833 | ₩3,580 | ₩3,633 | -2.51% | 32.4만 |
|---|
| 2026.04.07 | ₩3,446 | ₩3,720 | ₩3,326 | ₩3,620 | +5.04% | 46만 |
|---|
| 2026.04.06 | ₩3,873 | ₩3,933 | ₩3,406 | ₩3,419 | -11.72% | 70.4만 |
|---|
| 2026.04.02 | ₩3,820 | ₩4,034 | ₩3,726 | ₩3,873 | +1.40% | 39.7만 |
|---|
| 2026.04.01 | ₩4,100 | ₩4,194 | ₩3,927 | ₩3,954 | -3.58% | 38.3만 |
|---|
| 2026.03.31 | ₩4,060 | ₩4,154 | ₩3,873 | ₩4,007 | -1.32% | 47.4만 |
|---|
| 2026.03.30 | ₩4,287 | ₩4,454 | ₩3,967 | ₩4,060 | -5.30% | 54.8만 |
|---|
| 2026.03.27 | ₩4,648 | ₩4,915 | ₩4,287 | ₩4,328 | -6.90% | 69.1만 |
|---|
| 2026.03.26 | ₩4,141 | ₩4,808 | ₩4,074 | ₩4,555 | +10.00% | 60.7만 |
|---|
| 2026.03.25 | ₩3,740 | ₩4,608 | ₩3,740 | ₩4,301 | +15.00% | 101.9만 |
|---|
| 2026.03.24 | ₩3,994 | ₩4,034 | ₩3,710 | ₩3,713 | -7.02% | 43.3만 |
|---|
| 2026.03.23 | ₩3,994 | ₩4,207 | ₩3,913 | ₩4,100 | +2.68% | 40.9만 |
|---|
| 2026.03.20 | ₩4,074 | ₩4,087 | ₩3,807 | ₩3,994 | -1.97% | 42.9만 |
|---|
| 2026.03.19 | ₩4,047 | ₩4,194 | ₩3,900 | ₩4,141 | +2.31% | 36.8만 |
|---|
| 2026.03.18 | ₩4,408 | ₩4,408 | ₩3,967 | ₩4,127 | -6.36% | 64.8만 |
|---|
| 2026.03.17 | ₩4,408 | ₩4,529 | ₩4,287 | ₩4,421 | +0.30% | 40.5만 |
|---|
| 2026.03.16 | ₩4,514 | ₩4,541 | ₩4,100 | ₩4,421 | -2.07% | 63.2만 |
|---|
| 2026.03.13 | ₩4,207 | ₩4,541 | ₩3,807 | ₩4,341 | +3.17% | 121.5만 |
|---|
| 2026.03.12 | ₩5,343 | ₩5,823 | ₩4,047 | ₩4,114 | -23.00% | 451.6만 |
|---|
| 2026.03.11 | ₩6,785 | ₩8,632 | ₩6,785 | ₩7,974 | +17.52% | 89만 |
|---|
| 2026.03.10 | ₩5,623 | ₩7,279 | ₩5,623 | ₩6,692 | +19.00% | 90.3만 |
|---|
| 2026.03.09 | ₩5,129 | ₩5,743 | ₩5,049 | ₩5,650 | +10.16% | 22만 |
|---|
| 2026.03.06 | ₩5,209 | ₩5,316 | ₩5,075 | ₩5,209 | 0.00% | 23.7만 |
|---|
| 2026.03.05 | ₩5,343 | ₩5,969 | ₩5,249 | ₩5,343 | 0.00% | 39.5만 |
|---|
| 2026.03.04 | ₩5,102 | ₩5,503 | ₩4,925 | ₩5,289 | +3.66% | 34.8만 |
|---|
| 2026.03.03 | ₩4,969 | ₩5,769 | ₩4,969 | ₩5,075 | +2.15% | 41.8만 |
|---|
| 2026.03.02 | ₩5,289 | ₩5,596 | ₩4,875 | ₩5,102 | -3.54% | 61.7만 |
|---|
| 2026.02.27 | ₩6,585 | ₩6,905 | ₩5,490 | ₩5,663 | -14.00% | 66.4만 |
|---|
| 2026.02.26 | ₩6,251 | ₩6,932 | ₩6,211 | ₩6,692 | +7.05% | 57.9만 |
|---|
| 2026.02.25 | ₩7,012 | ₩7,814 | ₩6,251 | ₩6,371 | -9.14% | 236.9만 |
|---|
| 2026.02.24 | ₩10,939 | ₩11,179 | ₩10,779 | ₩10,979 | +0.37% | 9.2만 |
|---|
| 2026.02.23 | ₩11,260 | ₩11,260 | ₩10,699 | ₩10,979 | -2.49% | 9.8만 |
|---|
| 2026.02.20 | ₩11,540 | ₩12,462 | ₩11,219 | ₩11,219 | -2.78% | 20.8만 |
|---|
| 2026.02.19 | ₩10,578 | ₩11,941 | ₩10,538 | ₩11,300 | +6.82% | 17.9만 |
|---|
| 2026.02.18 | ₩10,218 | ₩10,899 | ₩10,218 | ₩10,418 | +1.96% | 8.3만 |
|---|
| 2026.02.17 | ₩10,418 | ₩10,939 | ₩10,378 | ₩10,498 | +0.77% | 8.5만 |
|---|
| 2026.02.13 | ₩11,019 | ₩11,059 | ₩10,218 | ₩10,779 | -2.18% | 15.1만 |
|---|
| 2026.02.12 | ₩11,219 | ₩11,460 | ₩10,418 | ₩10,779 | -3.93% | 14.4만 |
|---|
| 2026.02.11 | ₩11,540 | ₩11,540 | ₩11,099 | ₩11,179 | -3.13% | 8.8만 |
|---|
| 2026.02.10 | ₩11,219 | ₩11,861 | ₩11,219 | ₩11,300 | +0.71% | 9.6만 |
|---|
| 2026.02.09 | ₩11,660 | ₩11,861 | ₩11,059 | ₩11,139 | -4.47% | 12.2만 |
|---|
| 2026.02.06 | ₩10,498 | ₩12,021 | ₩10,258 | ₩11,540 | +9.92% | 28.7만 |
|---|
| 2026.02.05 | ₩11,380 | ₩11,580 | ₩10,017 | ₩10,017 | -11.97% | 32.5만 |
|---|
| 2026.02.04 | ₩11,219 | ₩11,580 | ₩11,019 | ₩11,420 | +1.79% | 15만 |
|---|
| 2026.02.03 | ₩11,219 | ₩11,700 | ₩10,418 | ₩11,260 | +0.36% | 24.7만 |
|---|
| 2026.02.02 | ₩12,422 | ₩12,422 | ₩11,139 | ₩11,861 | -4.52% | 41.1만 |
|---|
| 2026.01.30 | ₩12,422 | ₩12,942 | ₩12,221 | ₩12,422 | 0.00% | 18.7만 |
|---|
| 2026.01.29 | ₩12,622 | ₩13,784 | ₩12,422 | ₩12,502 | -0.95% | 28.4만 |
|---|
| 2026.01.28 | ₩12,462 | ₩12,782 | ₩11,861 | ₩12,542 | +0.64% | 26만 |
|---|
| 2026.01.27 | ₩13,183 | ₩13,343 | ₩12,181 | ₩12,582 | -4.56% | 30.2만 |
|---|
| 2026.01.26 | ₩13,664 | ₩13,744 | ₩12,983 | ₩13,303 | -2.64% | 31.6만 |
|---|
| 2026.01.23 | ₩14,345 | ₩14,345 | ₩13,704 | ₩13,784 | -3.91% | 19.4만 |
|---|
| 2026.01.22 | ₩14,545 | ₩14,826 | ₩14,305 | ₩14,345 | -1.38% | 15.8만 |
|---|
| 2026.01.21 | ₩14,145 | ₩14,665 | ₩13,624 | ₩14,305 | +1.13% | 20.9만 |
|---|
| 2026.01.20 | ₩14,826 | ₩14,906 | ₩14,104 | ₩14,305 | -3.51% | 33.8만 |
|---|
| 2026.01.16 | ₩15,387 | ₩15,507 | ₩14,986 | ₩15,106 | -1.82% | 26.1만 |
|---|
| 2026.01.15 | ₩16,669 | ₩16,829 | ₩15,186 | ₩15,307 | -8.17% | 65.3만 |
|---|
| 2026.01.14 | ₩15,347 | ₩15,707 | ₩15,106 | ₩15,587 | +1.57% | 26.9만 |
|---|
| 2026.01.13 | ₩15,707 | ₩15,707 | ₩15,106 | ₩15,266 | -2.81% | 17.9만 |
|---|
| 2026.01.12 | ₩16,028 | ₩16,148 | ₩15,146 | ₩15,667 | -2.25% | 18.4만 |
|---|
| 2026.01.09 | ₩16,068 | ₩16,428 | ₩15,747 | ₩15,868 | -1.25% | 16.5만 |
|---|
| 2026.01.08 | ₩15,467 | ₩16,108 | ₩15,347 | ₩15,948 | +3.11% | 14.4만 |
|---|
| 2026.01.07 | ₩16,268 | ₩16,268 | ₩15,427 | ₩15,587 | -4.19% | 16.7만 |
|---|
| 2026.01.06 | ₩16,068 | ₩16,869 | ₩16,028 | ₩16,268 | +1.25% | 19.7만 |
|---|
| 2026.01.05 | ₩15,827 | ₩16,348 | ₩15,667 | ₩15,868 | +0.25% | 21.6만 |
|---|
| 2026.01.02 | ₩14,465 | ₩15,627 | ₩14,425 | ₩15,627 | +8.03% | 21.6만 |
|---|
| 2025.12.31 | ₩14,345 | ₩14,585 | ₩13,904 | ₩14,345 | 0.00% | 27.9만 |
|---|
| 2025.12.30 | ₩14,946 | ₩15,266 | ₩14,385 | ₩14,425 | -3.49% | 23.8만 |
|---|
| 2025.12.29 | ₩15,467 | ₩15,948 | ₩14,585 | ₩14,826 | -4.15% | 40.6만 |
|---|
| 2025.12.26 | ₩16,509 | ₩16,549 | ₩15,868 | ₩15,988 | -3.16% | 25.2만 |
|---|
| 2025.12.24 | ₩16,428 | ₩16,709 | ₩16,308 | ₩16,469 | +0.24% | 9.2만 |
|---|
| 2025.12.23 | ₩18,151 | ₩18,151 | ₩16,148 | ₩16,188 | -10.82% | 40만 |
|---|
| 2025.12.22 | ₩17,831 | ₩18,712 | ₩17,671 | ₩17,751 | -0.45% | 35.3만 |
|---|
| 2025.12.19 | ₩16,428 | ₩18,793 | ₩16,268 | ₩17,550 | +6.83% | 117.1만 |
|---|
| 2025.12.18 | ₩16,428 | ₩17,310 | ₩15,827 | ₩15,908 | -3.17% | 44.6만 |
|---|
| 2025.12.17 | ₩16,829 | ₩17,430 | ₩16,028 | ₩16,469 | -2.14% | 35.4만 |
|---|
| 2025.12.16 | ₩14,826 | ₩16,949 | ₩14,826 | ₩16,749 | +12.97% | 44.4만 |
|---|
| 2025.12.15 | ₩17,190 | ₩17,230 | ₩15,307 | ₩15,427 | -10.26% | 44.2만 |
|---|
| 2025.12.12 | ₩16,669 | ₩17,991 | ₩16,669 | ₩16,949 | +1.68% | 56.6만 |
|---|
| 2025.12.11 | ₩16,428 | ₩17,070 | ₩16,188 | ₩16,348 | -0.49% | 21.3만 |
|---|
| 2025.12.10 | ₩16,148 | ₩16,749 | ₩15,226 | ₩16,549 | +2.48% | 58만 |
|---|
| 2025.12.09 | ₩17,470 | ₩17,751 | ₩16,348 | ₩16,709 | -4.36% | 48.1만 |
|---|
| 2025.12.08 | ₩18,232 | ₩19,073 | ₩17,030 | ₩17,350 | -4.84% | 49.6만 |
|---|
| 2025.12.05 | ₩19,233 | ₩19,434 | ₩17,270 | ₩18,312 | -4.79% | 78.3만 |
|---|
| 2025.12.04 | ₩17,951 | ₩19,915 | ₩17,911 | ₩19,193 | +6.92% | 214.2만 |
|---|
| 2025.12.03 | ₩19,594 | ₩19,634 | ₩16,228 | ₩17,911 | -8.59% | 736.4만 |
|---|
| 2025.12.02 | ₩14,746 | ₩16,388 | ₩14,345 | ₩15,908 | +7.88% | 84.2만 |
|---|
| 2025.12.01 | ₩14,425 | ₩14,826 | ₩13,864 | ₩14,185 | -1.67% | 25.3만 |
|---|
| 2025.11.28 | ₩14,345 | ₩15,026 | ₩14,225 | ₩14,425 | +0.56% | 20.7만 |
|---|
| 2025.11.26 | ₩13,343 | ₩14,625 | ₩13,263 | ₩14,305 | +7.21% | 36.8만 |
|---|
| 2025.11.25 | ₩13,503 | ₩13,503 | ₩12,983 | ₩13,343 | -1.19% | 22.6만 |
|---|
| 2025.11.24 | ₩12,662 | ₩13,704 | ₩12,462 | ₩13,463 | +6.33% | 37만 |
|---|
| 2025.11.21 | ₩13,223 | ₩13,223 | ₩12,021 | ₩12,622 | -4.55% | 43.5만 |
|---|
| 2025.11.20 | ₩13,543 | ₩13,824 | ₩13,303 | ₩13,303 | -1.78% | 25.4만 |
|---|
| 2025.11.19 | ₩13,984 | ₩14,024 | ₩13,223 | ₩13,343 | -4.58% | 26만 |
|---|
| 2025.11.18 | ₩13,664 | ₩14,024 | ₩13,343 | ₩14,024 | +2.64% | 27.2만 |
|---|
| 2025.11.17 | ₩14,024 | ₩14,505 | ₩13,463 | ₩13,584 | -3.14% | 37.4만 |
|---|
| 2025.11.14 | ₩13,824 | ₩14,826 | ₩13,744 | ₩14,104 | +2.03% | 36.9만 |
|---|
| 2025.11.13 | ₩15,026 | ₩15,186 | ₩14,024 | ₩14,305 | -4.80% | 33.4만 |
|---|
| 2025.11.12 | ₩14,385 | ₩14,986 | ₩14,145 | ₩14,946 | +3.90% | 28.2만 |
|---|
| 2025.11.11 | ₩14,425 | ₩14,465 | ₩14,024 | ₩14,425 | 0.00% | 19.5만 |
|---|
| 2025.11.10 | ₩14,185 | ₩14,786 | ₩14,064 | ₩14,505 | +2.26% | 32.1만 |
|---|
| 2025.11.07 | ₩14,104 | ₩14,185 | ₩13,744 | ₩13,944 | -1.14% | 31.4만 |
|---|
| 2025.11.06 | ₩14,786 | ₩15,387 | ₩14,465 | ₩14,585 | -1.36% | 39.8만 |
|---|
| 2025.11.05 | ₩13,624 | ₩15,266 | ₩13,503 | ₩15,106 | +10.88% | 54.9만 |
|---|
| 2025.11.04 | ₩13,824 | ₩13,984 | ₩13,463 | ₩13,584 | -1.74% | 47.3만 |
|---|
| 2025.11.03 | ₩15,066 | ₩15,146 | ₩14,104 | ₩14,185 | -5.85% | 72.1만 |
|---|
| 2025.10.31 | ₩14,946 | ₩15,948 | ₩14,585 | ₩15,106 | +1.07% | 92.9만 |
|---|
| 2025.10.30 | ₩15,066 | ₩16,589 | ₩13,944 | ₩16,188 | +7.45% | 390.6만 |
|---|
| 2025.10.29 | ₩14,064 | ₩14,345 | ₩13,543 | ₩13,744 | -2.28% | 43.9만 |
|---|
| 2025.10.28 | ₩13,864 | ₩15,106 | ₩13,624 | ₩14,345 | +3.47% | 62.2만 |
|---|
| 2025.10.27 | ₩14,104 | ₩14,425 | ₩13,624 | ₩14,024 | -0.57% | 43.8만 |
|---|
| 2025.10.24 | ₩13,624 | ₩14,505 | ₩13,584 | ₩13,984 | +2.65% | 60만 |
|---|
| 2025.10.23 | ₩14,064 | ₩14,104 | ₩13,343 | ₩13,664 | -2.85% | 63.9만 |
|---|
| 2025.10.22 | ₩15,868 | ₩17,070 | ₩13,624 | ₩13,944 | -12.12% | 197.4만 |
|---|
| 2025.10.21 | ₩15,106 | ₩15,146 | ₩14,225 | ₩14,305 | -5.31% | 48.1만 |
|---|
| 2025.10.20 | ₩14,425 | ₩15,827 | ₩14,185 | ₩15,226 | +5.56% | 70.8만 |
|---|
| 2025.10.17 | ₩13,824 | ₩14,625 | ₩13,704 | ₩13,944 | +0.87% | 52.1만 |
|---|
| 2025.10.16 | ₩15,146 | ₩15,307 | ₩13,864 | ₩14,024 | -7.41% | 94.3만 |
|---|
| 2025.10.15 | ₩15,226 | ₩15,827 | ₩14,946 | ₩15,266 | +0.26% | 66.9만 |
|---|
| 2025.10.14 | ₩15,787 | ₩15,827 | ₩14,906 | ₩15,266 | -3.30% | 56.3만 |
|---|
| 2025.10.13 | ₩15,707 | ₩16,428 | ₩14,986 | ₩16,348 | +4.08% | 74만 |
|---|
| 2025.10.10 | ₩17,310 | ₩17,390 | ₩15,226 | ₩15,707 | -9.26% | 87.3만 |
|---|