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 | ₩4,236 | ₩4,334 | ₩4,127 | ₩4,143 | -2.21% | 4.3만 |
| 2026.10.08 | ₩4,236 | ₩4,343 | ₩4,183 | ₩4,276 | +0.95% | 4.8만 |
| 2026.10.07 | ₩4,188 | ₩4,276 | ₩4,183 | ₩4,250 | +1.47% | 2.6만 |
| 2026.10.06 | ₩4,276 | ₩4,410 | ₩4,183 | ₩4,236 | -0.94% | 6.2만 |
| 2026.10.05 | ₩4,250 | ₩4,316 | ₩4,210 | ₩4,290 | +0.94% | 2.8만 |
| 2026.10.02 | ₩4,437 | ₩4,453 | ₩4,276 | ₩4,290 | -3.31% | 5.2만 |
| 2026.10.01 | ₩4,316 | ₩4,450 | ₩4,276 | ₩4,343 | +0.62% | 4.1만 |
| 2026.09.30 | ₩4,477 | ₩4,477 | ₩4,276 |
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 | ₩4,423 | +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 | ₩4,637 | ₩4,637 | ₩4,497 | ₩4,544 | -2.02% | 6만 |
|---|
| 2026.09.23 | ₩4,517 | ₩4,731 | ₩4,503 | ₩4,604 | +1.92% | 7.4만 |
|---|
| 2026.09.22 | ₩4,650 | ₩4,811 | ₩4,517 | ₩4,537 | -2.44% | 6.3만 |
|---|
| 2026.09.21 | ₩4,864 | ₩4,971 | ₩4,650 | ₩4,664 | -4.12% | 9만 |
|---|
| 2026.09.18 | ₩4,784 | ₩4,971 | ₩4,570 | ₩4,864 | +1.68% | 9.2만 |
|---|
| 2026.09.17 | ₩5,065 | ₩5,065 | ₩4,572 | ₩4,797 | -5.28% | 18.5만 |
|---|
| 2026.09.16 | ₩4,610 | ₩5,132 | ₩4,610 | ₩5,078 | +10.14% | 38.2만 |
|---|
| 2026.09.15 | ₩4,397 | ₩4,704 | ₩4,397 | ₩4,610 | +4.86% | 12.8만 |
|---|
| 2026.09.14 | ₩4,397 | ₩4,544 | ₩4,343 | ₩4,397 | 0.00% | 8.4만 |
|---|
| 2026.09.11 | ₩4,343 | ₩4,437 | ₩4,276 | ₩4,357 | +0.31% | 5.8만 |
|---|
| 2026.09.10 | ₩4,316 | ₩4,470 | ₩4,236 | ₩4,343 | +0.62% | 5.1만 |
|---|
| 2026.09.09 | ₩4,450 | ₩4,541 | ₩4,303 | ₩4,316 | -3.00% | 3.7만 |
|---|
| 2026.09.08 | ₩4,410 | ₩4,601 | ₩4,357 | ₩4,503 | +2.12% | 5만 |
|---|
| 2026.09.04 | ₩4,303 | ₩4,423 | ₩4,303 | ₩4,336 | +0.78% | 4.6만 |
|---|
| 2026.09.03 | ₩4,370 | ₩4,402 | ₩4,183 | ₩4,343 | -0.61% | 7.7만 |
|---|
| 2026.09.02 | ₩4,276 | ₩4,450 | ₩4,264 | ₩4,370 | +2.19% | 3.4만 |
|---|
| 2026.09.01 | ₩4,477 | ₩4,544 | ₩4,236 | ₩4,250 | -5.07% | 15.7만 |
|---|
| 2026.08.31 | ₩4,784 | ₩4,831 | ₩4,477 | ₩4,477 | -6.42% | 8만 |
|---|
| 2026.08.28 | ₩4,944 | ₩5,058 | ₩4,784 | ₩4,864 | -1.62% | 4.3만 |
|---|
| 2026.08.27 | ₩4,958 | ₩5,025 | ₩4,878 | ₩4,931 | -0.54% | 6.1만 |
|---|
| 2026.08.26 | ₩4,958 | ₩5,145 | ₩4,931 | ₩4,944 | -0.27% | 8.8만 |
|---|
| 2026.08.25 | ₩4,824 | ₩5,265 | ₩4,824 | ₩5,011 | +3.88% | 20.1만 |
|---|
| 2026.08.24 | ₩4,691 | ₩4,891 | ₩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 | ₩4,637 | ₩4,410 | ₩4,597 | +2.69% | 10.1만 |
|---|
| 2026.08.18 | ₩4,423 | ₩4,597 | ₩4,343 | ₩4,490 | +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 | ₩4,383 | +3.02% | 10만 |
|---|
| 2026.08.13 | ₩4,276 | ₩4,319 | ₩4,183 | ₩4,223 | -1.25% | 7.3만 |
|---|
| 2026.08.12 | ₩4,223 | ₩4,303 | ₩4,129 | ₩4,236 | +0.32% | 7.5만 |
|---|
| 2026.08.11 | ₩4,410 | ₩4,410 | ₩4,189 | ₩4,276 | -3.03% | 10.1만 |
|---|
| 2026.08.10 | ₩4,169 | ₩4,343 | ₩4,169 | ₩4,316 | +3.53% | 8.5만 |
|---|
| 2026.08.07 | ₩4,188 | ₩4,330 | ₩4,156 | ₩4,216 | +0.67% | 10.2만 |
|---|
| 2026.08.06 | ₩4,063 | ₩4,210 | ₩4,036 | ₩4,156 | +2.30% | 7.4만 |
|---|
| 2026.08.05 | ₩4,009 | ₩4,129 | ₩3,969 | ₩4,116 | +2.67% | 7.9만 |
|---|
| 2026.08.04 | ₩4,022 | ₩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 | ₩3,795 | ₩3,982 | ₩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 | ₩3,982 | ₩4,116 | ₩3,956 | ₩3,989 | +0.17% | 8.9만 |
|---|
| 2026.07.24 | ₩4,196 | ₩4,232 | ₩3,942 | ₩3,942 | -6.05% | 10.1만 |
|---|
| 2026.07.23 | ₩4,156 | ₩4,276 | ₩4,076 | ₩4,223 | +1.61% | 8.4만 |
|---|
| 2026.07.22 | ₩4,276 | ₩4,276 | ₩4,136 | ₩4,169 | -2.50% | 10.7만 |
|---|
| 2026.07.21 | ₩4,276 | ₩4,383 | ₩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 | ₩4,236 | +2.26% | 14만 |
|---|
| 2026.07.16 | ₩4,263 | ₩4,324 | ₩4,143 | ₩4,210 | -1.25% | 11.4만 |
|---|
| 2026.07.15 | ₩4,290 | ₩4,597 | ₩4,196 | ₩4,316 | +0.62% | 21.6만 |
|---|
| 2026.07.14 | ₩4,490 | ₩4,570 | ₩4,210 | ₩4,236 | -5.65% | 31.2만 |
|---|
| 2026.07.13 | ₩4,503 | ₩4,572 | ₩4,383 | ₩4,423 | -1.78% | 7만 |
|---|
| 2026.07.10 | ₩4,544 | ₩4,650 | ₩4,397 | ₩4,530 | -0.29% | 14.3만 |
|---|
| 2026.07.09 | ₩4,544 | ₩4,570 | ₩4,357 | ₩4,503 | -0.88% | 30.8만 |
|---|
| 2026.07.08 | ₩4,864 | ₩4,884 | ₩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 | ₩5,265 | ₩5,359 | ₩5,011 | ₩5,332 | +1.27% | 31.4만 |
|---|
| 2026.07.02 | ₩4,998 | ₩5,379 | ₩4,958 | ₩5,305 | +6.15% | 49.1만 |
|---|
| 2026.07.01 | ₩4,998 | ₩5,232 | ₩4,864 | ₩4,958 | -0.80% | 18.1만 |
|---|
| 2026.06.30 | ₩4,864 | ₩5,118 | ₩4,757 | ₩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 | ₩4,637 | ₩4,223 | ₩4,570 | +8.23% | 22.7만 |
|---|
| 2026.06.25 | ₩4,450 | ₩4,677 | ₩4,169 | ₩4,276 | -3.90% | 51.5만 |
|---|
| 2026.06.24 | ₩4,397 | ₩4,463 | ₩4,103 | ₩4,343 | -1.22% | 15.1만 |
|---|
| 2026.06.23 | ₩4,250 | ₩4,530 | ₩4,183 | ₩4,423 | +4.09% | 9.8만 |
|---|
| 2026.06.22 | ₩4,610 | ₩4,851 | ₩4,250 | ₩4,343 | -5.80% | 38.2만 |
|---|
| 2026.06.18 | ₩4,985 | ₩5,065 | ₩4,584 | ₩4,757 | -4.56% | 26.6만 |
|---|
| 2026.06.17 | ₩4,931 | ₩5,279 | ₩4,899 | ₩4,944 | +0.27% | 31.1만 |
|---|
| 2026.06.16 | ₩4,918 | ₩5,238 | ₩4,851 | ₩4,985 | +1.36% | 19.8만 |
|---|
| 2026.06.15 | ₩5,212 | ₩5,359 | ₩4,878 | ₩4,904 | -5.90% | 29.5만 |
|---|
| 2026.06.12 | ₩5,091 | ₩5,573 | ₩5,005 | ₩5,118 | +0.52% | 36만 |
|---|
| 2026.06.11 | ₩5,345 | ₩5,372 | ₩4,864 | ₩5,105 | -4.50% | 37.4만 |
|---|
| 2026.06.10 | ₩4,998 | ₩5,639 | ₩4,918 | ₩5,225 | +4.55% | 58.1만 |
|---|
| 2026.06.09 | ₩4,584 | ₩5,078 | ₩4,423 | ₩4,904 | +7.00% | 45.3만 |
|---|
| 2026.06.08 | ₩4,049 | ₩5,065 | ₩4,029 | ₩4,544 | +12.21% | 86.1만 |
|---|
| 2026.06.05 | ₩4,089 | ₩4,103 | ₩3,702 | ₩3,902 | -4.58% | 29만 |
|---|
| 2026.06.04 | ₩4,022 | ₩4,374 | ₩4,022 | ₩4,129 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩4,103 | ₩4,169 | ₩4,012 | ₩4,089 | -0.33% | 17.6만 |
|---|
| 2026.06.02 | ₩4,303 | ₩4,397 | ₩4,002 | ₩4,076 | -5.28% | 23.2만 |
|---|
| 2026.06.01 | ₩4,450 | ₩4,477 | ₩4,223 | ₩4,343 | -2.40% | 21.1만 |
|---|
| 2026.05.29 | ₩4,624 | ₩4,731 | ₩4,477 | ₩4,477 | -3.18% | 17만 |
|---|
| 2026.05.28 | ₩4,276 | ₩4,797 | ₩4,210 | ₩4,744 | +10.94% | 22.8만 |
|---|
| 2026.05.27 | ₩4,423 | ₩4,490 | ₩4,089 | ₩4,343 | -1.81% | 25.5만 |
|---|
| 2026.05.26 | ₩4,677 | ₩4,704 | ₩4,437 | ₩4,490 | -4.00% | 29.3만 |
|---|
| 2026.05.22 | ₩4,864 | ₩4,958 | ₩4,691 | ₩4,704 | -3.30% | 12.3만 |
|---|
| 2026.05.21 | ₩4,918 | ₩4,994 | ₩4,811 | ₩4,864 | -1.09% | 12.1만 |
|---|
| 2026.05.20 | ₩4,958 | ₩5,065 | ₩4,704 | ₩4,958 | 0.00% | 15.1만 |
|---|
| 2026.05.19 | ₩5,065 | ₩5,238 | ₩4,931 | ₩4,944 | -2.37% | 12.2만 |
|---|
| 2026.05.18 | ₩5,305 | ₩5,345 | ₩4,878 | ₩5,065 | -4.53% | 29.2만 |
|---|
| 2026.05.15 | ₩5,145 | ₩5,392 | ₩5,112 | ₩5,292 | +2.86% | 30.9만 |
|---|
| 2026.05.14 | ₩5,145 | ₩5,466 | ₩5,011 | ₩5,185 | +0.78% | 28.8만 |
|---|
| 2026.05.13 | ₩5,051 | ₩5,319 | ₩4,904 | ₩5,145 | +1.85% | 22.5만 |
|---|
| 2026.05.12 | ₩5,826 | ₩5,867 | ₩5,125 | ₩5,212 | -10.55% | 41.1만 |
|---|
| 2026.05.11 | ₩5,880 | ₩6,241 | ₩5,639 | ₩6,054 | +2.95% | 33만 |
|---|
| 2026.05.08 | ₩6,388 | ₩6,642 | ₩6,080 | ₩6,120 | -4.18% | 33.7만 |
|---|
| 2026.05.07 | ₩6,521 | ₩6,682 | ₩6,094 | ₩6,414 | -1.64% | 31만 |
|---|
| 2026.05.06 | ₩6,267 | ₩6,655 | ₩6,201 | ₩6,561 | +4.69% | 23.3만 |
|---|
| 2026.05.05 | ₩6,134 | ₩6,414 | ₩6,134 | ₩6,348 | +3.49% | 25.8만 |
|---|
| 2026.05.04 | ₩6,094 | ₩6,281 | ₩5,920 | ₩6,174 | +1.32% | 29.7만 |
|---|
| 2026.05.01 | ₩5,867 | ₩6,333 | ₩5,867 | ₩6,080 | +3.64% | 36.4만 |
|---|
| 2026.04.30 | ₩5,225 | ₩5,973 | ₩5,185 | ₩5,867 | +12.28% | 60.2만 |
|---|
| 2026.04.29 | ₩5,519 | ₩5,546 | ₩5,158 | ₩5,238 | -5.08% | 38만 |
|---|
| 2026.04.28 | ₩5,292 | ₩5,559 | ₩5,252 | ₩5,452 | +3.03% | 29만 |
|---|
| 2026.04.27 | ₩5,412 | ₩5,666 | ₩5,359 | ₩5,439 | +0.49% | 36.4만 |
|---|
| 2026.04.24 | ₩5,078 | ₩5,424 | ₩4,851 | ₩5,385 | +6.05% | 50.4만 |
|---|
| 2026.04.23 | ₩5,546 | ₩5,679 | ₩5,011 | ₩5,065 | -8.67% | 49.3만 |
|---|
| 2026.04.22 | ₩5,051 | ₩5,599 | ₩4,987 | ₩5,466 | +8.20% | 69.9만 |
|---|
| 2026.04.21 | ₩5,091 | ₩5,265 | ₩4,864 | ₩5,038 | -1.05% | 61.4만 |
|---|
| 2026.04.20 | ₩5,018 | ₩5,212 | ₩4,757 | ₩5,132 | +2.26% | 93.4만 |
|---|
| 2026.04.17 | ₩5,011 | ₩5,089 | ₩4,784 | ₩4,878 | -2.67% | 50.4만 |
|---|
| 2026.04.16 | ₩4,878 | ₩4,944 | ₩4,557 | ₩4,824 | -1.10% | 50.2만 |
|---|
| 2026.04.15 | ₩4,664 | ₩4,958 | ₩4,517 | ₩4,851 | +4.01% | 41.4만 |
|---|
| 2026.04.14 | ₩4,757 | ₩4,985 | ₩4,557 | ₩4,731 | -0.56% | 49.9만 |
|---|
| 2026.04.13 | ₩4,156 | ₩4,771 | ₩4,116 | ₩4,744 | +14.15% | 42.7만 |
|---|
| 2026.04.10 | ₩3,902 | ₩4,343 | ₩3,862 | ₩4,169 | +6.85% | 62.8만 |
|---|
| 2026.04.09 | ₩3,608 | ₩3,998 | ₩3,608 | ₩3,849 | +6.67% | 51.7만 |
|---|
| 2026.04.08 | ₩3,728 | ₩3,835 | ₩3,581 | ₩3,635 | -2.51% | 32.4만 |
|---|
| 2026.04.07 | ₩3,448 | ₩3,722 | ₩3,328 | ₩3,622 | +5.04% | 46만 |
|---|
| 2026.04.06 | ₩3,875 | ₩3,936 | ₩3,408 | ₩3,421 | -11.72% | 70.4만 |
|---|
| 2026.04.02 | ₩3,822 | ₩4,036 | ₩3,728 | ₩3,875 | +1.40% | 39.7만 |
|---|
| 2026.04.01 | ₩4,103 | ₩4,196 | ₩3,929 | ₩3,956 | -3.58% | 38.3만 |
|---|
| 2026.03.31 | ₩4,063 | ₩4,156 | ₩3,875 | ₩4,009 | -1.32% | 47.4만 |
|---|
| 2026.03.30 | ₩4,290 | ₩4,457 | ₩3,969 | ₩4,063 | -5.30% | 54.8만 |
|---|
| 2026.03.27 | ₩4,650 | ₩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 | ₩4,610 | ₩3,742 | ₩4,303 | +15.00% | 101.9만 |
|---|
| 2026.03.24 | ₩3,996 | ₩4,036 | ₩3,712 | ₩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 | ₩4,089 | ₩3,809 | ₩3,996 | -1.97% | 42.9만 |
|---|
| 2026.03.19 | ₩4,049 | ₩4,196 | ₩3,902 | ₩4,143 | +2.31% | 36.8만 |
|---|
| 2026.03.18 | ₩4,410 | ₩4,410 | ₩3,969 | ₩4,129 | -6.36% | 64.8만 |
|---|
| 2026.03.17 | ₩4,410 | ₩4,532 | ₩4,290 | ₩4,423 | +0.30% | 40.5만 |
|---|
| 2026.03.16 | ₩4,517 | ₩4,544 | ₩4,103 | ₩4,423 | -2.07% | 63.2만 |
|---|
| 2026.03.13 | ₩4,210 | ₩4,544 | ₩3,809 | ₩4,343 | +3.17% | 121.5만 |
|---|
| 2026.03.12 | ₩5,345 | ₩5,826 | ₩4,049 | ₩4,116 | -23.00% | 451.6만 |
|---|
| 2026.03.11 | ₩6,789 | ₩8,637 | ₩6,789 | ₩7,978 | +17.52% | 89만 |
|---|
| 2026.03.10 | ₩5,626 | ₩7,283 | ₩5,626 | ₩6,695 | +19.00% | 90.3만 |
|---|
| 2026.03.09 | ₩5,132 | ₩5,746 | ₩5,051 | ₩5,653 | +10.16% | 22만 |
|---|
| 2026.03.06 | ₩5,212 | ₩5,319 | ₩5,078 | ₩5,212 | 0.00% | 23.7만 |
|---|
| 2026.03.05 | ₩5,345 | ₩5,972 | ₩5,252 | ₩5,345 | 0.00% | 39.5만 |
|---|
| 2026.03.04 | ₩5,105 | ₩5,506 | ₩4,927 | ₩5,292 | +3.66% | 34.8만 |
|---|
| 2026.03.03 | ₩4,971 | ₩5,772 | ₩4,971 | ₩5,078 | +2.15% | 41.8만 |
|---|
| 2026.03.02 | ₩5,292 | ₩5,599 | ₩4,878 | ₩5,105 | -3.54% | 61.7만 |
|---|
| 2026.02.27 | ₩6,588 | ₩6,909 | ₩5,492 | ₩5,666 | -14.00% | 66.4만 |
|---|
| 2026.02.26 | ₩6,254 | ₩6,936 | ₩6,214 | ₩6,695 | +7.05% | 57.9만 |
|---|
| 2026.02.25 | ₩7,016 | ₩7,818 | ₩6,254 | ₩6,374 | -9.14% | 236.9만 |
|---|
| 2026.02.24 | ₩10,945 | ₩11,185 | ₩10,784 | ₩10,985 | +0.37% | 9.2만 |
|---|
| 2026.02.23 | ₩11,265 | ₩11,265 | ₩10,704 | ₩10,985 | -2.49% | 9.8만 |
|---|
| 2026.02.20 | ₩11,546 | ₩12,468 | ₩11,225 | ₩11,225 | -2.78% | 20.8만 |
|---|
| 2026.02.19 | ₩10,584 | ₩11,947 | ₩10,544 | ₩11,306 | +6.82% | 17.9만 |
|---|
| 2026.02.18 | ₩10,223 | ₩10,905 | ₩10,223 | ₩10,424 | +1.96% | 8.3만 |
|---|
| 2026.02.17 | ₩10,424 | ₩10,945 | ₩10,383 | ₩10,504 | +0.77% | 8.5만 |
|---|
| 2026.02.13 | ₩11,025 | ₩11,065 | ₩10,223 | ₩10,784 | -2.18% | 15.1만 |
|---|
| 2026.02.12 | ₩11,225 | ₩11,466 | ₩10,424 | ₩10,784 | -3.93% | 14.4만 |
|---|
| 2026.02.11 | ₩11,546 | ₩11,546 | ₩11,105 | ₩11,185 | -3.13% | 8.8만 |
|---|
| 2026.02.10 | ₩11,225 | ₩11,867 | ₩11,225 | ₩11,306 | +0.71% | 9.6만 |
|---|
| 2026.02.09 | ₩11,666 | ₩11,867 | ₩11,065 | ₩11,145 | -4.47% | 12.2만 |
|---|
| 2026.02.06 | ₩10,504 | ₩12,027 | ₩10,263 | ₩11,546 | +9.92% | 28.7만 |
|---|
| 2026.02.05 | ₩11,386 | ₩11,586 | ₩10,023 | ₩10,023 | -11.97% | 32.5만 |
|---|
| 2026.02.04 | ₩11,225 | ₩11,586 | ₩11,025 | ₩11,426 | +1.79% | 15만 |
|---|
| 2026.02.03 | ₩11,225 | ₩11,706 | ₩10,424 | ₩11,265 | +0.36% | 24.7만 |
|---|
| 2026.02.02 | ₩12,428 | ₩12,428 | ₩11,145 | ₩11,867 | -4.52% | 41.1만 |
|---|
| 2026.01.30 | ₩12,428 | ₩12,949 | ₩12,228 | ₩12,428 | 0.00% | 18.7만 |
|---|
| 2026.01.29 | ₩12,629 | ₩13,791 | ₩12,428 | ₩12,508 | -0.95% | 28.4만 |
|---|
| 2026.01.28 | ₩12,468 | ₩12,789 | ₩11,867 | ₩12,548 | +0.64% | 26만 |
|---|
| 2026.01.27 | ₩13,190 | ₩13,350 | ₩12,188 | ₩12,588 | -4.56% | 30.2만 |
|---|
| 2026.01.26 | ₩13,671 | ₩13,751 | ₩12,989 | ₩13,310 | -2.64% | 31.6만 |
|---|
| 2026.01.23 | ₩14,352 | ₩14,352 | ₩13,711 | ₩13,791 | -3.91% | 19.4만 |
|---|
| 2026.01.22 | ₩14,553 | ₩14,833 | ₩14,312 | ₩14,352 | -1.38% | 15.8만 |
|---|
| 2026.01.21 | ₩14,152 | ₩14,673 | ₩13,631 | ₩14,312 | +1.13% | 20.9만 |
|---|
| 2026.01.20 | ₩14,833 | ₩14,914 | ₩14,112 | ₩14,312 | -3.51% | 33.8만 |
|---|
| 2026.01.16 | ₩15,395 | ₩15,515 | ₩14,994 | ₩15,114 | -1.82% | 26.1만 |
|---|
| 2026.01.15 | ₩16,678 | ₩16,838 | ₩15,194 | ₩15,315 | -8.17% | 65.3만 |
|---|
| 2026.01.14 | ₩15,355 | ₩15,715 | ₩15,114 | ₩15,595 | +1.57% | 26.9만 |
|---|
| 2026.01.13 | ₩15,715 | ₩15,715 | ₩15,114 | ₩15,274 | -2.81% | 17.9만 |
|---|
| 2026.01.12 | ₩16,036 | ₩16,156 | ₩15,154 | ₩15,675 | -2.25% | 18.4만 |
|---|
| 2026.01.09 | ₩16,076 | ₩16,437 | ₩15,756 | ₩15,876 | -1.25% | 16.5만 |
|---|
| 2026.01.08 | ₩15,475 | ₩16,116 | ₩15,355 | ₩15,956 | +3.11% | 14.4만 |
|---|
| 2026.01.07 | ₩16,277 | ₩16,277 | ₩15,435 | ₩15,595 | -4.19% | 16.7만 |
|---|
| 2026.01.06 | ₩16,076 | ₩16,878 | ₩16,036 | ₩16,277 | +1.25% | 19.7만 |
|---|
| 2026.01.05 | ₩15,836 | ₩16,357 | ₩15,675 | ₩15,876 | +0.25% | 21.6만 |
|---|
| 2026.01.02 | ₩14,473 | ₩15,635 | ₩14,433 | ₩15,635 | +8.03% | 21.6만 |
|---|
| 2025.12.31 | ₩14,352 | ₩14,593 | ₩13,911 | ₩14,352 | 0.00% | 27.9만 |
|---|
| 2025.12.30 | ₩14,954 | ₩15,274 | ₩14,392 | ₩14,433 | -3.49% | 23.8만 |
|---|
| 2025.12.29 | ₩15,475 | ₩15,956 | ₩14,593 | ₩14,833 | -4.15% | 40.6만 |
|---|
| 2025.12.26 | ₩16,517 | ₩16,557 | ₩15,876 | ₩15,996 | -3.16% | 25.2만 |
|---|
| 2025.12.24 | ₩16,437 | ₩16,718 | ₩16,317 | ₩16,477 | +0.24% | 9.2만 |
|---|
| 2025.12.23 | ₩18,161 | ₩18,161 | ₩16,156 | ₩16,197 | -10.82% | 40만 |
|---|
| 2025.12.22 | ₩17,840 | ₩18,722 | ₩17,680 | ₩17,760 | -0.45% | 35.3만 |
|---|
| 2025.12.19 | ₩16,437 | ₩18,802 | ₩16,277 | ₩17,560 | +6.83% | 117.1만 |
|---|
| 2025.12.18 | ₩16,437 | ₩17,319 | ₩15,836 | ₩15,916 | -3.17% | 44.6만 |
|---|
| 2025.12.17 | ₩16,838 | ₩17,439 | ₩16,036 | ₩16,477 | -2.14% | 35.4만 |
|---|
| 2025.12.16 | ₩14,833 | ₩16,958 | ₩14,833 | ₩16,758 | +12.97% | 44.4만 |
|---|
| 2025.12.15 | ₩17,199 | ₩17,239 | ₩15,315 | ₩15,435 | -10.26% | 44.2만 |
|---|
| 2025.12.12 | ₩16,678 | ₩18,001 | ₩16,678 | ₩16,958 | +1.68% | 56.6만 |
|---|
| 2025.12.11 | ₩16,437 | ₩17,079 | ₩16,197 | ₩16,357 | -0.49% | 21.3만 |
|---|
| 2025.12.10 | ₩16,156 | ₩16,758 | ₩15,234 | ₩16,557 | +2.48% | 58만 |
|---|
| 2025.12.09 | ₩17,479 | ₩17,760 | ₩16,357 | ₩16,718 | -4.36% | 48.1만 |
|---|
| 2025.12.08 | ₩18,241 | ₩19,083 | ₩17,038 | ₩17,359 | -4.84% | 49.6만 |
|---|
| 2025.12.05 | ₩19,243 | ₩19,444 | ₩17,279 | ₩18,321 | -4.79% | 78.3만 |
|---|
| 2025.12.04 | ₩17,961 | ₩19,925 | ₩17,920 | ₩19,203 | +6.92% | 214.2만 |
|---|
| 2025.12.03 | ₩19,604 | ₩19,644 | ₩16,237 | ₩17,920 | -8.59% | 736.4만 |
|---|
| 2025.12.02 | ₩14,753 | ₩16,397 | ₩14,352 | ₩15,916 | +7.88% | 84.2만 |
|---|
| 2025.12.01 | ₩14,433 | ₩14,833 | ₩13,871 | ₩14,192 | -1.67% | 25.3만 |
|---|
| 2025.11.28 | ₩14,352 | ₩15,034 | ₩14,232 | ₩14,433 | +0.56% | 20.7만 |
|---|
| 2025.11.26 | ₩13,350 | ₩14,633 | ₩13,270 | ₩14,312 | +7.21% | 36.8만 |
|---|
| 2025.11.25 | ₩13,510 | ₩13,510 | ₩12,989 | ₩13,350 | -1.19% | 22.6만 |
|---|
| 2025.11.24 | ₩12,669 | ₩13,711 | ₩12,468 | ₩13,470 | +6.33% | 37만 |
|---|
| 2025.11.21 | ₩13,230 | ₩13,230 | ₩12,027 | ₩12,629 | -4.55% | 43.5만 |
|---|
| 2025.11.20 | ₩13,551 | ₩13,831 | ₩13,310 | ₩13,310 | -1.78% | 25.4만 |
|---|
| 2025.11.19 | ₩13,992 | ₩14,032 | ₩13,230 | ₩13,350 | -4.58% | 26만 |
|---|
| 2025.11.18 | ₩13,671 | ₩14,032 | ₩13,350 | ₩14,032 | +2.64% | 27.2만 |
|---|
| 2025.11.17 | ₩14,032 | ₩14,513 | ₩13,470 | ₩13,591 | -3.14% | 37.4만 |
|---|
| 2025.11.14 | ₩13,831 | ₩14,833 | ₩13,751 | ₩14,112 | +2.03% | 36.9만 |
|---|
| 2025.11.13 | ₩15,034 | ₩15,194 | ₩14,032 | ₩14,312 | -4.80% | 33.4만 |
|---|
| 2025.11.12 | ₩14,392 | ₩14,994 | ₩14,152 | ₩14,954 | +3.90% | 28.2만 |
|---|
| 2025.11.11 | ₩14,433 | ₩14,473 | ₩14,032 | ₩14,433 | 0.00% | 19.5만 |
|---|
| 2025.11.10 | ₩14,192 | ₩14,793 | ₩14,072 | ₩14,513 | +2.26% | 32.1만 |
|---|
| 2025.11.07 | ₩14,112 | ₩14,192 | ₩13,751 | ₩13,951 | -1.14% | 31.4만 |
|---|
| 2025.11.06 | ₩14,793 | ₩15,395 | ₩14,473 | ₩14,593 | -1.36% | 39.8만 |
|---|
| 2025.11.05 | ₩13,631 | ₩15,274 | ₩13,510 | ₩15,114 | +10.88% | 54.9만 |
|---|
| 2025.11.04 | ₩13,831 | ₩13,992 | ₩13,470 | ₩13,591 | -1.74% | 47.3만 |
|---|
| 2025.11.03 | ₩15,074 | ₩15,154 | ₩14,112 | ₩14,192 | -5.85% | 72.1만 |
|---|
| 2025.10.31 | ₩14,954 | ₩15,956 | ₩14,593 | ₩15,114 | +1.07% | 92.9만 |
|---|
| 2025.10.30 | ₩15,074 | ₩16,597 | ₩13,951 | ₩16,197 | +7.45% | 390.6만 |
|---|
| 2025.10.29 | ₩14,072 | ₩14,352 | ₩13,551 | ₩13,751 | -2.28% | 43.9만 |
|---|
| 2025.10.28 | ₩13,871 | ₩15,114 | ₩13,631 | ₩14,352 | +3.47% | 62.2만 |
|---|
| 2025.10.27 | ₩14,112 | ₩14,433 | ₩13,631 | ₩14,032 | -0.57% | 43.8만 |
|---|
| 2025.10.24 | ₩13,631 | ₩14,513 | ₩13,591 | ₩13,992 | +2.65% | 60만 |
|---|
| 2025.10.23 | ₩14,072 | ₩14,112 | ₩13,350 | ₩13,671 | -2.85% | 63.9만 |
|---|
| 2025.10.22 | ₩15,876 | ₩17,079 | ₩13,631 | ₩13,951 | -12.12% | 197.4만 |
|---|
| 2025.10.21 | ₩15,114 | ₩15,154 | ₩14,232 | ₩14,312 | -5.31% | 48.1만 |
|---|
| 2025.10.20 | ₩14,433 | ₩15,836 | ₩14,192 | ₩15,234 | +5.56% | 70.8만 |
|---|
| 2025.10.17 | ₩13,831 | ₩14,633 | ₩13,711 | ₩13,951 | +0.87% | 52.1만 |
|---|
| 2025.10.16 | ₩15,154 | ₩15,315 | ₩13,871 | ₩14,032 | -7.41% | 94.3만 |
|---|
| 2025.10.15 | ₩15,234 | ₩15,836 | ₩14,954 | ₩15,274 | +0.26% | 66.9만 |
|---|
| 2025.10.14 | ₩15,796 | ₩15,836 | ₩14,914 | ₩15,274 | -3.30% | 56.3만 |
|---|
| 2025.10.13 | ₩15,715 | ₩16,437 | ₩14,994 | ₩16,357 | +4.08% | 74만 |
|---|
| 2025.10.10 | ₩17,319 | ₩17,399 | ₩15,234 | ₩15,715 | -9.26% | 87.3만 |
|---|