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 | ₩4,244 | ₩4,341 | ₩4,134 | ₩4,150 | -2.21% | 4.3만 |
| 2026.10.08 | ₩4,244 | ₩4,351 | ₩4,190 | ₩4,284 | +0.95% | 4.8만 |
| 2026.10.07 | ₩4,195 | ₩4,284 | ₩4,190 | ₩4,257 | +1.47% | 2.6만 |
| 2026.10.06 | ₩4,284 | ₩4,418 | ₩4,190 | ₩4,244 | -0.94% | 6.2만 |
| 2026.10.05 | ₩4,257 | ₩4,324 | ₩4,217 | ₩4,297 | +0.94% | 2.8만 |
| 2026.10.02 | ₩4,444 | ₩4,460 | ₩4,284 | ₩4,297 | -3.31% | 5.2만 |
| 2026.10.01 | ₩4,324 | ₩4,458 | ₩4,284 | ₩4,351 | +0.62% | 4.1만 |
| 2026.09.30 | ₩4,485 | ₩4,485 | ₩4,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,337 |
| -3.28% |
| 3.6만 |
| 2026.09.29 | ₩4,257 | ₩4,485 | ₩4,226 | ₩4,431 | +4.09% | 4.4만 |
|---|
| 2026.09.28 | ₩4,364 | ₩4,377 | ₩4,190 | ₩4,217 | -3.37% | 13만 |
|---|
| 2026.09.25 | ₩4,525 | ₩4,525 | ₩4,364 | ₩4,444 | -1.78% | 14.5만 |
|---|
| 2026.09.24 | ₩4,645 | ₩4,645 | ₩4,505 | ₩4,552 | -2.02% | 6만 |
|---|
| 2026.09.23 | ₩4,525 | ₩4,739 | ₩4,511 | ₩4,612 | +1.92% | 7.4만 |
|---|
| 2026.09.22 | ₩4,659 | ₩4,819 | ₩4,525 | ₩4,545 | -2.44% | 6.3만 |
|---|
| 2026.09.21 | ₩4,873 | ₩4,980 | ₩4,659 | ₩4,672 | -4.12% | 9만 |
|---|
| 2026.09.18 | ₩4,792 | ₩4,980 | ₩4,578 | ₩4,873 | +1.68% | 9.2만 |
|---|
| 2026.09.17 | ₩5,074 | ₩5,074 | ₩4,580 | ₩4,806 | -5.28% | 18.5만 |
|---|
| 2026.09.16 | ₩4,618 | ₩5,141 | ₩4,618 | ₩5,087 | +10.14% | 38.2만 |
|---|
| 2026.09.15 | ₩4,404 | ₩4,712 | ₩4,404 | ₩4,618 | +4.86% | 12.8만 |
|---|
| 2026.09.14 | ₩4,404 | ₩4,552 | ₩4,351 | ₩4,404 | 0.00% | 8.4만 |
|---|
| 2026.09.11 | ₩4,351 | ₩4,444 | ₩4,284 | ₩4,364 | +0.31% | 5.8만 |
|---|
| 2026.09.10 | ₩4,324 | ₩4,478 | ₩4,244 | ₩4,351 | +0.62% | 5.1만 |
|---|
| 2026.09.09 | ₩4,458 | ₩4,549 | ₩4,311 | ₩4,324 | -3.00% | 3.7만 |
|---|
| 2026.09.08 | ₩4,418 | ₩4,609 | ₩4,364 | ₩4,511 | +2.12% | 5만 |
|---|
| 2026.09.04 | ₩4,311 | ₩4,431 | ₩4,311 | ₩4,344 | +0.78% | 4.6만 |
|---|
| 2026.09.03 | ₩4,377 | ₩4,410 | ₩4,190 | ₩4,351 | -0.61% | 7.7만 |
|---|
| 2026.09.02 | ₩4,284 | ₩4,458 | ₩4,272 | ₩4,377 | +2.19% | 3.4만 |
|---|
| 2026.09.01 | ₩4,485 | ₩4,552 | ₩4,244 | ₩4,257 | -5.07% | 15.7만 |
|---|
| 2026.08.31 | ₩4,792 | ₩4,839 | ₩4,485 | ₩4,485 | -6.42% | 8만 |
|---|
| 2026.08.28 | ₩4,953 | ₩5,067 | ₩4,792 | ₩4,873 | -1.62% | 4.3만 |
|---|
| 2026.08.27 | ₩4,967 | ₩5,033 | ₩4,886 | ₩4,940 | -0.54% | 6.1만 |
|---|
| 2026.08.26 | ₩4,967 | ₩5,154 | ₩4,940 | ₩4,953 | -0.27% | 8.8만 |
|---|
| 2026.08.25 | ₩4,833 | ₩5,274 | ₩4,833 | ₩5,020 | +3.88% | 20.1만 |
|---|
| 2026.08.24 | ₩4,699 | ₩4,900 | ₩4,565 | ₩4,846 | +3.13% | 6.1만 |
|---|
| 2026.08.21 | ₩4,846 | ₩4,886 | ₩4,704 | ₩4,779 | -1.38% | 7만 |
|---|
| 2026.08.20 | ₩4,525 | ₩4,846 | ₩4,485 | ₩4,846 | +7.10% | 7.7만 |
|---|
| 2026.08.19 | ₩4,485 | ₩4,645 | ₩4,418 | ₩4,605 | +2.69% | 10.1만 |
|---|
| 2026.08.18 | ₩4,431 | ₩4,605 | ₩4,351 | ₩4,498 | +1.51% | 10.2만 |
|---|
| 2026.08.17 | ₩4,418 | ₩4,525 | ₩4,337 | ₩4,438 | +0.45% | 7.8만 |
|---|
| 2026.08.14 | ₩4,262 | ₩4,404 | ₩4,230 | ₩4,391 | +3.02% | 10만 |
|---|
| 2026.08.13 | ₩4,284 | ₩4,327 | ₩4,190 | ₩4,230 | -1.25% | 7.3만 |
|---|
| 2026.08.12 | ₩4,230 | ₩4,311 | ₩4,137 | ₩4,244 | +0.32% | 7.5만 |
|---|
| 2026.08.11 | ₩4,418 | ₩4,418 | ₩4,197 | ₩4,284 | -3.03% | 10.1만 |
|---|
| 2026.08.10 | ₩4,177 | ₩4,351 | ₩4,177 | ₩4,324 | +3.53% | 8.5만 |
|---|
| 2026.08.07 | ₩4,195 | ₩4,337 | ₩4,163 | ₩4,224 | +0.67% | 10.2만 |
|---|
| 2026.08.06 | ₩4,070 | ₩4,217 | ₩4,043 | ₩4,163 | +2.30% | 7.4만 |
|---|
| 2026.08.05 | ₩4,016 | ₩4,137 | ₩3,976 | ₩4,123 | +2.67% | 7.9만 |
|---|
| 2026.08.04 | ₩4,029 | ₩4,070 | ₩3,922 | ₩3,976 | -1.33% | 11.4만 |
|---|
| 2026.08.03 | ₩3,936 | ₩4,170 | ₩3,896 | ₩3,922 | -0.34% | 15.8만 |
|---|
| 2026.07.31 | ₩3,962 | ₩4,016 | ₩3,775 | ₩3,936 | -0.68% | 7.1만 |
|---|
| 2026.07.30 | ₩3,802 | ₩3,989 | ₩3,775 | ₩3,922 | +3.17% | 7.4만 |
|---|
| 2026.07.29 | ₩3,962 | ₩4,016 | ₩3,788 | ₩3,896 | -1.69% | 9.4만 |
|---|
| 2026.07.28 | ₩4,016 | ₩4,043 | ₩3,815 | ₩3,962 | -1.33% | 6.6만 |
|---|
| 2026.07.27 | ₩3,989 | ₩4,123 | ₩3,962 | ₩3,996 | +0.17% | 8.9만 |
|---|
| 2026.07.24 | ₩4,203 | ₩4,240 | ₩3,949 | ₩3,949 | -6.05% | 10.1만 |
|---|
| 2026.07.23 | ₩4,163 | ₩4,284 | ₩4,083 | ₩4,230 | +1.61% | 8.4만 |
|---|
| 2026.07.22 | ₩4,284 | ₩4,284 | ₩4,143 | ₩4,177 | -2.50% | 10.7만 |
|---|
| 2026.07.21 | ₩4,284 | ₩4,391 | ₩4,230 | ₩4,297 | +0.31% | 7.3만 |
|---|
| 2026.07.20 | ₩4,230 | ₩4,297 | ₩4,083 | ₩4,297 | +1.58% | 10.9만 |
|---|
| 2026.07.17 | ₩4,150 | ₩4,311 | ₩4,150 | ₩4,244 | +2.26% | 14만 |
|---|
| 2026.07.16 | ₩4,270 | ₩4,332 | ₩4,150 | ₩4,217 | -1.25% | 11.4만 |
|---|
| 2026.07.15 | ₩4,297 | ₩4,605 | ₩4,203 | ₩4,324 | +0.62% | 21.6만 |
|---|
| 2026.07.14 | ₩4,498 | ₩4,578 | ₩4,217 | ₩4,244 | -5.65% | 31.2만 |
|---|
| 2026.07.13 | ₩4,511 | ₩4,580 | ₩4,391 | ₩4,431 | -1.78% | 7만 |
|---|
| 2026.07.10 | ₩4,552 | ₩4,659 | ₩4,404 | ₩4,538 | -0.29% | 14.3만 |
|---|
| 2026.07.09 | ₩4,552 | ₩4,578 | ₩4,364 | ₩4,511 | -0.88% | 30.8만 |
|---|
| 2026.07.08 | ₩4,873 | ₩4,893 | ₩4,418 | ₩4,525 | -7.14% | 46.8만 |
|---|
| 2026.07.07 | ₩5,261 | ₩5,288 | ₩4,888 | ₩4,967 | -5.60% | 27.4만 |
|---|
| 2026.07.06 | ₩5,274 | ₩5,368 | ₩5,020 | ₩5,341 | +1.27% | 31.4만 |
|---|
| 2026.07.02 | ₩5,007 | ₩5,388 | ₩4,967 | ₩5,315 | +6.15% | 49.1만 |
|---|
| 2026.07.01 | ₩5,007 | ₩5,241 | ₩4,873 | ₩4,967 | -0.80% | 18.1만 |
|---|
| 2026.06.30 | ₩4,873 | ₩5,127 | ₩4,766 | ₩5,033 | +3.30% | 18.4만 |
|---|
| 2026.06.29 | ₩4,525 | ₩5,074 | ₩4,525 | ₩4,846 | +7.10% | 41.5만 |
|---|
| 2026.06.26 | ₩4,230 | ₩4,645 | ₩4,230 | ₩4,578 | +8.23% | 22.7만 |
|---|
| 2026.06.25 | ₩4,458 | ₩4,685 | ₩4,177 | ₩4,284 | -3.90% | 51.5만 |
|---|
| 2026.06.24 | ₩4,404 | ₩4,471 | ₩4,110 | ₩4,351 | -1.22% | 15.1만 |
|---|
| 2026.06.23 | ₩4,257 | ₩4,538 | ₩4,190 | ₩4,431 | +4.09% | 9.8만 |
|---|
| 2026.06.22 | ₩4,618 | ₩4,859 | ₩4,257 | ₩4,351 | -5.80% | 38.2만 |
|---|
| 2026.06.18 | ₩4,993 | ₩5,074 | ₩4,592 | ₩4,766 | -4.56% | 26.6만 |
|---|
| 2026.06.17 | ₩4,940 | ₩5,288 | ₩4,908 | ₩4,953 | +0.27% | 31.1만 |
|---|
| 2026.06.16 | ₩4,926 | ₩5,248 | ₩4,859 | ₩4,993 | +1.36% | 19.8만 |
|---|
| 2026.06.15 | ₩5,221 | ₩5,368 | ₩4,886 | ₩4,913 | -5.90% | 29.5만 |
|---|
| 2026.06.12 | ₩5,100 | ₩5,582 | ₩5,013 | ₩5,127 | +0.52% | 36만 |
|---|
| 2026.06.11 | ₩5,355 | ₩5,381 | ₩4,873 | ₩5,114 | -4.50% | 37.4만 |
|---|
| 2026.06.10 | ₩5,007 | ₩5,649 | ₩4,926 | ₩5,234 | +4.55% | 58.1만 |
|---|
| 2026.06.09 | ₩4,592 | ₩5,087 | ₩4,431 | ₩4,913 | +7.00% | 45.3만 |
|---|
| 2026.06.08 | ₩4,056 | ₩5,074 | ₩4,036 | ₩4,552 | +12.21% | 86.1만 |
|---|
| 2026.06.05 | ₩4,096 | ₩4,110 | ₩3,708 | ₩3,909 | -4.58% | 29만 |
|---|
| 2026.06.04 | ₩4,029 | ₩4,381 | ₩4,029 | ₩4,137 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩4,110 | ₩4,177 | ₩4,019 | ₩4,096 | -0.33% | 17.6만 |
|---|
| 2026.06.02 | ₩4,311 | ₩4,404 | ₩4,009 | ₩4,083 | -5.28% | 23.2만 |
|---|
| 2026.06.01 | ₩4,458 | ₩4,485 | ₩4,230 | ₩4,351 | -2.40% | 21.1만 |
|---|
| 2026.05.29 | ₩4,632 | ₩4,739 | ₩4,485 | ₩4,485 | -3.18% | 17만 |
|---|
| 2026.05.28 | ₩4,284 | ₩4,806 | ₩4,217 | ₩4,752 | +10.94% | 22.8만 |
|---|
| 2026.05.27 | ₩4,431 | ₩4,498 | ₩4,096 | ₩4,351 | -1.81% | 25.5만 |
|---|
| 2026.05.26 | ₩4,685 | ₩4,712 | ₩4,444 | ₩4,498 | -4.00% | 29.3만 |
|---|
| 2026.05.22 | ₩4,873 | ₩4,967 | ₩4,699 | ₩4,712 | -3.30% | 12.3만 |
|---|
| 2026.05.21 | ₩4,926 | ₩5,003 | ₩4,819 | ₩4,873 | -1.09% | 12.1만 |
|---|
| 2026.05.20 | ₩4,967 | ₩5,074 | ₩4,712 | ₩4,967 | 0.00% | 15.1만 |
|---|
| 2026.05.19 | ₩5,074 | ₩5,248 | ₩4,940 | ₩4,953 | -2.37% | 12.2만 |
|---|
| 2026.05.18 | ₩5,315 | ₩5,355 | ₩4,886 | ₩5,074 | -4.53% | 29.2만 |
|---|
| 2026.05.15 | ₩5,154 | ₩5,402 | ₩5,120 | ₩5,301 | +2.86% | 30.9만 |
|---|
| 2026.05.14 | ₩5,154 | ₩5,475 | ₩5,020 | ₩5,194 | +0.78% | 28.8만 |
|---|
| 2026.05.13 | ₩5,060 | ₩5,328 | ₩4,913 | ₩5,154 | +1.85% | 22.5만 |
|---|
| 2026.05.12 | ₩5,837 | ₩5,877 | ₩5,134 | ₩5,221 | -10.55% | 41.1만 |
|---|
| 2026.05.11 | ₩5,890 | ₩6,252 | ₩5,649 | ₩6,064 | +2.95% | 33만 |
|---|
| 2026.05.08 | ₩6,399 | ₩6,653 | ₩6,091 | ₩6,131 | -4.18% | 33.7만 |
|---|
| 2026.05.07 | ₩6,533 | ₩6,693 | ₩6,104 | ₩6,426 | -1.64% | 31만 |
|---|
| 2026.05.06 | ₩6,278 | ₩6,667 | ₩6,211 | ₩6,573 | +4.69% | 23.3만 |
|---|
| 2026.05.05 | ₩6,145 | ₩6,426 | ₩6,145 | ₩6,359 | +3.49% | 25.8만 |
|---|
| 2026.05.04 | ₩6,104 | ₩6,292 | ₩5,930 | ₩6,185 | +1.32% | 29.7만 |
|---|
| 2026.05.01 | ₩5,877 | ₩6,344 | ₩5,877 | ₩6,091 | +3.64% | 36.4만 |
|---|
| 2026.04.30 | ₩5,234 | ₩5,984 | ₩5,194 | ₩5,877 | +12.28% | 60.2만 |
|---|
| 2026.04.29 | ₩5,529 | ₩5,556 | ₩5,167 | ₩5,248 | -5.08% | 38만 |
|---|
| 2026.04.28 | ₩5,301 | ₩5,569 | ₩5,261 | ₩5,462 | +3.03% | 29만 |
|---|
| 2026.04.27 | ₩5,422 | ₩5,676 | ₩5,368 | ₩5,448 | +0.49% | 36.4만 |
|---|
| 2026.04.24 | ₩5,087 | ₩5,434 | ₩4,859 | ₩5,395 | +6.05% | 50.4만 |
|---|
| 2026.04.23 | ₩5,556 | ₩5,689 | ₩5,020 | ₩5,074 | -8.67% | 49.3만 |
|---|
| 2026.04.22 | ₩5,060 | ₩5,609 | ₩4,996 | ₩5,475 | +8.20% | 69.9만 |
|---|
| 2026.04.21 | ₩5,100 | ₩5,274 | ₩4,873 | ₩5,047 | -1.05% | 61.4만 |
|---|
| 2026.04.20 | ₩5,027 | ₩5,221 | ₩4,766 | ₩5,141 | +2.26% | 93.4만 |
|---|
| 2026.04.17 | ₩5,020 | ₩5,098 | ₩4,792 | ₩4,886 | -2.67% | 50.4만 |
|---|
| 2026.04.16 | ₩4,886 | ₩4,953 | ₩4,565 | ₩4,833 | -1.10% | 50.2만 |
|---|
| 2026.04.15 | ₩4,672 | ₩4,967 | ₩4,525 | ₩4,859 | +4.01% | 41.4만 |
|---|
| 2026.04.14 | ₩4,766 | ₩4,993 | ₩4,565 | ₩4,739 | -0.56% | 49.9만 |
|---|
| 2026.04.13 | ₩4,163 | ₩4,779 | ₩4,123 | ₩4,752 | +14.15% | 42.7만 |
|---|
| 2026.04.10 | ₩3,909 | ₩4,351 | ₩3,869 | ₩4,177 | +6.85% | 62.8만 |
|---|
| 2026.04.09 | ₩3,614 | ₩4,005 | ₩3,614 | ₩3,855 | +6.67% | 51.7만 |
|---|
| 2026.04.08 | ₩3,735 | ₩3,842 | ₩3,588 | ₩3,641 | -2.51% | 32.4만 |
|---|
| 2026.04.07 | ₩3,454 | ₩3,728 | ₩3,333 | ₩3,628 | +5.04% | 46만 |
|---|
| 2026.04.06 | ₩3,882 | ₩3,942 | ₩3,414 | ₩3,427 | -11.72% | 70.4만 |
|---|
| 2026.04.02 | ₩3,829 | ₩4,043 | ₩3,735 | ₩3,882 | +1.40% | 39.7만 |
|---|
| 2026.04.01 | ₩4,110 | ₩4,203 | ₩3,936 | ₩3,962 | -3.58% | 38.3만 |
|---|
| 2026.03.31 | ₩4,070 | ₩4,163 | ₩3,882 | ₩4,016 | -1.32% | 47.4만 |
|---|
| 2026.03.30 | ₩4,297 | ₩4,464 | ₩3,976 | ₩4,070 | -5.30% | 54.8만 |
|---|
| 2026.03.27 | ₩4,659 | ₩4,926 | ₩4,297 | ₩4,337 | -6.90% | 69.1만 |
|---|
| 2026.03.26 | ₩4,150 | ₩4,819 | ₩4,083 | ₩4,565 | +10.00% | 60.7만 |
|---|
| 2026.03.25 | ₩3,748 | ₩4,618 | ₩3,748 | ₩4,311 | +15.00% | 101.9만 |
|---|
| 2026.03.24 | ₩4,003 | ₩4,043 | ₩3,719 | ₩3,722 | -7.02% | 43.3만 |
|---|
| 2026.03.23 | ₩4,003 | ₩4,217 | ₩3,922 | ₩4,110 | +2.68% | 40.9만 |
|---|
| 2026.03.20 | ₩4,083 | ₩4,096 | ₩3,815 | ₩4,003 | -1.97% | 42.9만 |
|---|
| 2026.03.19 | ₩4,056 | ₩4,203 | ₩3,909 | ₩4,150 | +2.31% | 36.8만 |
|---|
| 2026.03.18 | ₩4,418 | ₩4,418 | ₩3,976 | ₩4,137 | -6.36% | 64.8만 |
|---|
| 2026.03.17 | ₩4,418 | ₩4,539 | ₩4,297 | ₩4,431 | +0.30% | 40.5만 |
|---|
| 2026.03.16 | ₩4,525 | ₩4,552 | ₩4,110 | ₩4,431 | -2.07% | 63.2만 |
|---|
| 2026.03.13 | ₩4,217 | ₩4,552 | ₩3,815 | ₩4,351 | +3.17% | 121.5만 |
|---|
| 2026.03.12 | ₩5,355 | ₩5,837 | ₩4,056 | ₩4,123 | -23.00% | 451.6만 |
|---|
| 2026.03.11 | ₩6,800 | ₩8,652 | ₩6,800 | ₩7,992 | +17.52% | 89만 |
|---|
| 2026.03.10 | ₩5,636 | ₩7,296 | ₩5,636 | ₩6,707 | +19.00% | 90.3만 |
|---|
| 2026.03.09 | ₩5,141 | ₩5,756 | ₩5,060 | ₩5,663 | +10.16% | 22만 |
|---|
| 2026.03.06 | ₩5,221 | ₩5,328 | ₩5,087 | ₩5,221 | 0.00% | 23.7만 |
|---|
| 2026.03.05 | ₩5,355 | ₩5,983 | ₩5,261 | ₩5,355 | 0.00% | 39.5만 |
|---|
| 2026.03.04 | ₩5,114 | ₩5,515 | ₩4,936 | ₩5,301 | +3.66% | 34.8만 |
|---|
| 2026.03.03 | ₩4,980 | ₩5,782 | ₩4,980 | ₩5,087 | +2.15% | 41.8만 |
|---|
| 2026.03.02 | ₩5,301 | ₩5,609 | ₩4,886 | ₩5,114 | -3.54% | 61.7만 |
|---|
| 2026.02.27 | ₩6,600 | ₩6,921 | ₩5,502 | ₩5,676 | -14.00% | 66.4만 |
|---|
| 2026.02.26 | ₩6,265 | ₩6,948 | ₩6,225 | ₩6,707 | +7.05% | 57.9만 |
|---|
| 2026.02.25 | ₩7,028 | ₩7,831 | ₩6,265 | ₩6,386 | -9.14% | 236.9만 |
|---|
| 2026.02.24 | ₩10,964 | ₩11,205 | ₩10,803 | ₩11,004 | +0.37% | 9.2만 |
|---|
| 2026.02.23 | ₩11,285 | ₩11,285 | ₩10,723 | ₩11,004 | -2.49% | 9.8만 |
|---|
| 2026.02.20 | ₩11,566 | ₩12,490 | ₩11,245 | ₩11,245 | -2.78% | 20.8만 |
|---|
| 2026.02.19 | ₩10,602 | ₩11,968 | ₩10,562 | ₩11,325 | +6.82% | 17.9만 |
|---|
| 2026.02.18 | ₩10,241 | ₩10,924 | ₩10,241 | ₩10,442 | +1.96% | 8.3만 |
|---|
| 2026.02.17 | ₩10,442 | ₩10,964 | ₩10,402 | ₩10,522 | +0.77% | 8.5만 |
|---|
| 2026.02.13 | ₩11,044 | ₩11,084 | ₩10,241 | ₩10,803 | -2.18% | 15.1만 |
|---|
| 2026.02.12 | ₩11,245 | ₩11,486 | ₩10,442 | ₩10,803 | -3.93% | 14.4만 |
|---|
| 2026.02.11 | ₩11,566 | ₩11,566 | ₩11,124 | ₩11,205 | -3.13% | 8.8만 |
|---|
| 2026.02.10 | ₩11,245 | ₩11,887 | ₩11,245 | ₩11,325 | +0.71% | 9.6만 |
|---|
| 2026.02.09 | ₩11,687 | ₩11,887 | ₩11,084 | ₩11,165 | -4.47% | 12.2만 |
|---|
| 2026.02.06 | ₩10,522 | ₩12,048 | ₩10,281 | ₩11,566 | +9.92% | 28.7만 |
|---|
| 2026.02.05 | ₩11,406 | ₩11,606 | ₩10,040 | ₩10,040 | -11.97% | 32.5만 |
|---|
| 2026.02.04 | ₩11,245 | ₩11,606 | ₩11,044 | ₩11,446 | +1.79% | 15만 |
|---|
| 2026.02.03 | ₩11,245 | ₩11,727 | ₩10,442 | ₩11,285 | +0.36% | 24.7만 |
|---|
| 2026.02.02 | ₩12,450 | ₩12,450 | ₩11,165 | ₩11,887 | -4.52% | 41.1만 |
|---|
| 2026.01.30 | ₩12,450 | ₩12,972 | ₩12,249 | ₩12,450 | 0.00% | 18.7만 |
|---|
| 2026.01.29 | ₩12,651 | ₩13,815 | ₩12,450 | ₩12,530 | -0.95% | 28.4만 |
|---|
| 2026.01.28 | ₩12,490 | ₩12,811 | ₩11,887 | ₩12,570 | +0.64% | 26만 |
|---|
| 2026.01.27 | ₩13,213 | ₩13,373 | ₩12,209 | ₩12,610 | -4.56% | 30.2만 |
|---|
| 2026.01.26 | ₩13,695 | ₩13,775 | ₩13,012 | ₩13,333 | -2.64% | 31.6만 |
|---|
| 2026.01.23 | ₩14,377 | ₩14,377 | ₩13,735 | ₩13,815 | -3.91% | 19.4만 |
|---|
| 2026.01.22 | ₩14,578 | ₩14,859 | ₩14,337 | ₩14,377 | -1.38% | 15.8만 |
|---|
| 2026.01.21 | ₩14,177 | ₩14,699 | ₩13,655 | ₩14,337 | +1.13% | 20.9만 |
|---|
| 2026.01.20 | ₩14,859 | ₩14,940 | ₩14,136 | ₩14,337 | -3.51% | 33.8만 |
|---|
| 2026.01.16 | ₩15,422 | ₩15,542 | ₩15,020 | ₩15,140 | -1.82% | 26.1만 |
|---|
| 2026.01.15 | ₩16,707 | ₩16,867 | ₩15,221 | ₩15,341 | -8.17% | 65.3만 |
|---|
| 2026.01.14 | ₩15,381 | ₩15,743 | ₩15,140 | ₩15,622 | +1.57% | 26.9만 |
|---|
| 2026.01.13 | ₩15,743 | ₩15,743 | ₩15,140 | ₩15,301 | -2.81% | 17.9만 |
|---|
| 2026.01.12 | ₩16,064 | ₩16,185 | ₩15,181 | ₩15,703 | -2.25% | 18.4만 |
|---|
| 2026.01.09 | ₩16,104 | ₩16,466 | ₩15,783 | ₩15,904 | -1.25% | 16.5만 |
|---|
| 2026.01.08 | ₩15,502 | ₩16,144 | ₩15,381 | ₩15,984 | +3.11% | 14.4만 |
|---|
| 2026.01.07 | ₩16,305 | ₩16,305 | ₩15,462 | ₩15,622 | -4.19% | 16.7만 |
|---|
| 2026.01.06 | ₩16,104 | ₩16,908 | ₩16,064 | ₩16,305 | +1.25% | 19.7만 |
|---|
| 2026.01.05 | ₩15,863 | ₩16,385 | ₩15,703 | ₩15,904 | +0.25% | 21.6만 |
|---|
| 2026.01.02 | ₩14,498 | ₩15,663 | ₩14,458 | ₩15,663 | +8.03% | 21.6만 |
|---|
| 2025.12.31 | ₩14,377 | ₩14,618 | ₩13,936 | ₩14,377 | 0.00% | 27.9만 |
|---|
| 2025.12.30 | ₩14,980 | ₩15,301 | ₩14,418 | ₩14,458 | -3.49% | 23.8만 |
|---|
| 2025.12.29 | ₩15,502 | ₩15,984 | ₩14,618 | ₩14,859 | -4.15% | 40.6만 |
|---|
| 2025.12.26 | ₩16,546 | ₩16,586 | ₩15,904 | ₩16,024 | -3.16% | 25.2만 |
|---|
| 2025.12.24 | ₩16,466 | ₩16,747 | ₩16,345 | ₩16,506 | +0.24% | 9.2만 |
|---|
| 2025.12.23 | ₩18,193 | ₩18,193 | ₩16,185 | ₩16,225 | -10.82% | 40만 |
|---|
| 2025.12.22 | ₩17,871 | ₩18,755 | ₩17,711 | ₩17,791 | -0.45% | 35.3만 |
|---|
| 2025.12.19 | ₩16,466 | ₩18,835 | ₩16,305 | ₩17,590 | +6.83% | 117.1만 |
|---|
| 2025.12.18 | ₩16,466 | ₩17,349 | ₩15,863 | ₩15,944 | -3.17% | 44.6만 |
|---|
| 2025.12.17 | ₩16,867 | ₩17,470 | ₩16,064 | ₩16,506 | -2.14% | 35.4만 |
|---|
| 2025.12.16 | ₩14,859 | ₩16,988 | ₩14,859 | ₩16,787 | +12.97% | 44.4만 |
|---|
| 2025.12.15 | ₩17,229 | ₩17,269 | ₩15,341 | ₩15,462 | -10.26% | 44.2만 |
|---|
| 2025.12.12 | ₩16,707 | ₩18,032 | ₩16,707 | ₩16,988 | +1.68% | 56.6만 |
|---|
| 2025.12.11 | ₩16,466 | ₩17,108 | ₩16,225 | ₩16,385 | -0.49% | 21.3만 |
|---|
| 2025.12.10 | ₩16,185 | ₩16,787 | ₩15,261 | ₩16,586 | +2.48% | 58만 |
|---|
| 2025.12.09 | ₩17,510 | ₩17,791 | ₩16,385 | ₩16,747 | -4.36% | 48.1만 |
|---|
| 2025.12.08 | ₩18,273 | ₩19,116 | ₩17,068 | ₩17,389 | -4.84% | 49.6만 |
|---|
| 2025.12.05 | ₩19,277 | ₩19,478 | ₩17,309 | ₩18,353 | -4.79% | 78.3만 |
|---|
| 2025.12.04 | ₩17,992 | ₩19,960 | ₩17,952 | ₩19,237 | +6.92% | 214.2만 |
|---|
| 2025.12.03 | ₩19,638 | ₩19,679 | ₩16,265 | ₩17,952 | -8.59% | 736.4만 |
|---|
| 2025.12.02 | ₩14,779 | ₩16,426 | ₩14,377 | ₩15,944 | +7.88% | 84.2만 |
|---|
| 2025.12.01 | ₩14,458 | ₩14,859 | ₩13,895 | ₩14,217 | -1.67% | 25.3만 |
|---|
| 2025.11.28 | ₩14,377 | ₩15,060 | ₩14,257 | ₩14,458 | +0.56% | 20.7만 |
|---|
| 2025.11.26 | ₩13,373 | ₩14,659 | ₩13,293 | ₩14,337 | +7.21% | 36.8만 |
|---|
| 2025.11.25 | ₩13,534 | ₩13,534 | ₩13,012 | ₩13,373 | -1.19% | 22.6만 |
|---|
| 2025.11.24 | ₩12,691 | ₩13,735 | ₩12,490 | ₩13,494 | +6.33% | 37만 |
|---|
| 2025.11.21 | ₩13,253 | ₩13,253 | ₩12,048 | ₩12,651 | -4.55% | 43.5만 |
|---|
| 2025.11.20 | ₩13,574 | ₩13,855 | ₩13,333 | ₩13,333 | -1.78% | 25.4만 |
|---|
| 2025.11.19 | ₩14,016 | ₩14,056 | ₩13,253 | ₩13,373 | -4.58% | 26만 |
|---|
| 2025.11.18 | ₩13,695 | ₩14,056 | ₩13,373 | ₩14,056 | +2.64% | 27.2만 |
|---|
| 2025.11.17 | ₩14,056 | ₩14,538 | ₩13,494 | ₩13,614 | -3.14% | 37.4만 |
|---|
| 2025.11.14 | ₩13,855 | ₩14,859 | ₩13,775 | ₩14,136 | +2.03% | 36.9만 |
|---|
| 2025.11.13 | ₩15,060 | ₩15,221 | ₩14,056 | ₩14,337 | -4.80% | 33.4만 |
|---|
| 2025.11.12 | ₩14,418 | ₩15,020 | ₩14,177 | ₩14,980 | +3.90% | 28.2만 |
|---|
| 2025.11.11 | ₩14,458 | ₩14,498 | ₩14,056 | ₩14,458 | 0.00% | 19.5만 |
|---|
| 2025.11.10 | ₩14,217 | ₩14,819 | ₩14,096 | ₩14,538 | +2.26% | 32.1만 |
|---|
| 2025.11.07 | ₩14,136 | ₩14,217 | ₩13,775 | ₩13,976 | -1.14% | 31.4만 |
|---|
| 2025.11.06 | ₩14,819 | ₩15,422 | ₩14,498 | ₩14,618 | -1.36% | 39.8만 |
|---|
| 2025.11.05 | ₩13,655 | ₩15,301 | ₩13,534 | ₩15,140 | +10.88% | 54.9만 |
|---|
| 2025.11.04 | ₩13,855 | ₩14,016 | ₩13,494 | ₩13,614 | -1.74% | 47.3만 |
|---|
| 2025.11.03 | ₩15,100 | ₩15,181 | ₩14,136 | ₩14,217 | -5.85% | 72.1만 |
|---|
| 2025.10.31 | ₩14,980 | ₩15,984 | ₩14,618 | ₩15,140 | +1.07% | 92.9만 |
|---|
| 2025.10.30 | ₩15,100 | ₩16,626 | ₩13,976 | ₩16,225 | +7.45% | 390.6만 |
|---|
| 2025.10.29 | ₩14,096 | ₩14,377 | ₩13,574 | ₩13,775 | -2.28% | 43.9만 |
|---|
| 2025.10.28 | ₩13,895 | ₩15,140 | ₩13,655 | ₩14,377 | +3.47% | 62.2만 |
|---|
| 2025.10.27 | ₩14,136 | ₩14,458 | ₩13,655 | ₩14,056 | -0.57% | 43.8만 |
|---|
| 2025.10.24 | ₩13,655 | ₩14,538 | ₩13,614 | ₩14,016 | +2.65% | 60만 |
|---|
| 2025.10.23 | ₩14,096 | ₩14,136 | ₩13,373 | ₩13,695 | -2.85% | 63.9만 |
|---|
| 2025.10.22 | ₩15,904 | ₩17,108 | ₩13,655 | ₩13,976 | -12.12% | 197.4만 |
|---|
| 2025.10.21 | ₩15,140 | ₩15,181 | ₩14,257 | ₩14,337 | -5.31% | 48.1만 |
|---|
| 2025.10.20 | ₩14,458 | ₩15,863 | ₩14,217 | ₩15,261 | +5.56% | 70.8만 |
|---|
| 2025.10.17 | ₩13,855 | ₩14,659 | ₩13,735 | ₩13,976 | +0.87% | 52.1만 |
|---|
| 2025.10.16 | ₩15,181 | ₩15,341 | ₩13,895 | ₩14,056 | -7.41% | 94.3만 |
|---|
| 2025.10.15 | ₩15,261 | ₩15,863 | ₩14,980 | ₩15,301 | +0.26% | 66.9만 |
|---|
| 2025.10.14 | ₩15,823 | ₩15,863 | ₩14,940 | ₩15,301 | -3.30% | 56.3만 |
|---|
| 2025.10.13 | ₩15,743 | ₩16,466 | ₩15,020 | ₩16,385 | +4.08% | 74만 |
|---|
| 2025.10.10 | ₩17,349 | ₩17,430 | ₩15,261 | ₩15,743 | -9.26% | 87.3만 |
|---|