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 | ₩4,240 | ₩4,338 | ₩4,131 | ₩4,147 | -2.21% | 4.3만 |
| 2026.10.08 | ₩4,240 | ₩4,347 | ₩4,187 | ₩4,280 | +0.95% | 4.8만 |
| 2026.10.07 | ₩4,192 | ₩4,280 | ₩4,187 | ₩4,254 | +1.47% | 2.6만 |
| 2026.10.06 | ₩4,280 | ₩4,414 | ₩4,187 | ₩4,240 | -0.94% | 6.2만 |
| 2026.10.05 | ₩4,254 | ₩4,320 | ₩4,213 | ₩4,294 | +0.94% | 2.8만 |
| 2026.10.02 | ₩4,441 | ₩4,457 | ₩4,280 | ₩4,294 | -3.31% | 5.2만 |
| 2026.10.01 | ₩4,320 | ₩4,454 | ₩4,280 | ₩4,347 | +0.62% | 4.1만 |
| 2026.09.30 | ₩4,481 | ₩4,481 | ₩4,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,334 |
| -3.28% |
| 3.6만 |
| 2026.09.29 | ₩4,254 | ₩4,481 | ₩4,223 | ₩4,427 | +4.09% | 4.4만 |
|---|
| 2026.09.28 | ₩4,361 | ₩4,374 | ₩4,187 | ₩4,213 | -3.37% | 13만 |
|---|
| 2026.09.25 | ₩4,521 | ₩4,521 | ₩4,361 | ₩4,441 | -1.78% | 14.5만 |
|---|
| 2026.09.24 | ₩4,641 | ₩4,641 | ₩4,501 | ₩4,548 | -2.02% | 6만 |
|---|
| 2026.09.23 | ₩4,521 | ₩4,735 | ₩4,508 | ₩4,608 | +1.92% | 7.4만 |
|---|
| 2026.09.22 | ₩4,655 | ₩4,815 | ₩4,521 | ₩4,541 | -2.44% | 6.3만 |
|---|
| 2026.09.21 | ₩4,869 | ₩4,976 | ₩4,655 | ₩4,668 | -4.12% | 9만 |
|---|
| 2026.09.18 | ₩4,789 | ₩4,976 | ₩4,575 | ₩4,869 | +1.68% | 9.2만 |
|---|
| 2026.09.17 | ₩5,070 | ₩5,070 | ₩4,576 | ₩4,802 | -5.28% | 18.5만 |
|---|
| 2026.09.16 | ₩4,615 | ₩5,136 | ₩4,615 | ₩5,083 | +10.14% | 38.2만 |
|---|
| 2026.09.15 | ₩4,401 | ₩4,708 | ₩4,401 | ₩4,615 | +4.86% | 12.8만 |
|---|
| 2026.09.14 | ₩4,401 | ₩4,548 | ₩4,347 | ₩4,401 | 0.00% | 8.4만 |
|---|
| 2026.09.11 | ₩4,347 | ₩4,441 | ₩4,280 | ₩4,361 | +0.31% | 5.8만 |
|---|
| 2026.09.10 | ₩4,320 | ₩4,474 | ₩4,240 | ₩4,347 | +0.62% | 5.1만 |
|---|
| 2026.09.09 | ₩4,454 | ₩4,545 | ₩4,307 | ₩4,320 | -3.00% | 3.7만 |
|---|
| 2026.09.08 | ₩4,414 | ₩4,605 | ₩4,361 | ₩4,508 | +2.12% | 5만 |
|---|
| 2026.09.04 | ₩4,307 | ₩4,427 | ₩4,307 | ₩4,341 | +0.78% | 4.6만 |
|---|
| 2026.09.03 | ₩4,374 | ₩4,406 | ₩4,187 | ₩4,347 | -0.61% | 7.7만 |
|---|
| 2026.09.02 | ₩4,280 | ₩4,454 | ₩4,268 | ₩4,374 | +2.19% | 3.4만 |
|---|
| 2026.09.01 | ₩4,481 | ₩4,548 | ₩4,240 | ₩4,254 | -5.07% | 15.7만 |
|---|
| 2026.08.31 | ₩4,789 | ₩4,835 | ₩4,481 | ₩4,481 | -6.42% | 8만 |
|---|
| 2026.08.28 | ₩4,949 | ₩5,063 | ₩4,789 | ₩4,869 | -1.62% | 4.3만 |
|---|
| 2026.08.27 | ₩4,962 | ₩5,029 | ₩4,882 | ₩4,936 | -0.54% | 6.1만 |
|---|
| 2026.08.26 | ₩4,962 | ₩5,150 | ₩4,936 | ₩4,949 | -0.27% | 8.8만 |
|---|
| 2026.08.25 | ₩4,829 | ₩5,270 | ₩4,829 | ₩5,016 | +3.88% | 20.1만 |
|---|
| 2026.08.24 | ₩4,695 | ₩4,896 | ₩4,561 | ₩4,842 | +3.13% | 6.1만 |
|---|
| 2026.08.21 | ₩4,842 | ₩4,882 | ₩4,700 | ₩4,775 | -1.38% | 7만 |
|---|
| 2026.08.20 | ₩4,521 | ₩4,842 | ₩4,481 | ₩4,842 | +7.10% | 7.7만 |
|---|
| 2026.08.19 | ₩4,481 | ₩4,641 | ₩4,414 | ₩4,601 | +2.69% | 10.1만 |
|---|
| 2026.08.18 | ₩4,427 | ₩4,601 | ₩4,347 | ₩4,494 | +1.51% | 10.2만 |
|---|
| 2026.08.17 | ₩4,414 | ₩4,521 | ₩4,334 | ₩4,434 | +0.45% | 7.8만 |
|---|
| 2026.08.14 | ₩4,259 | ₩4,401 | ₩4,227 | ₩4,387 | +3.02% | 10만 |
|---|
| 2026.08.13 | ₩4,280 | ₩4,323 | ₩4,187 | ₩4,227 | -1.25% | 7.3만 |
|---|
| 2026.08.12 | ₩4,227 | ₩4,307 | ₩4,133 | ₩4,240 | +0.32% | 7.5만 |
|---|
| 2026.08.11 | ₩4,414 | ₩4,414 | ₩4,193 | ₩4,280 | -3.03% | 10.1만 |
|---|
| 2026.08.10 | ₩4,173 | ₩4,347 | ₩4,173 | ₩4,320 | +3.53% | 8.5만 |
|---|
| 2026.08.07 | ₩4,192 | ₩4,334 | ₩4,160 | ₩4,220 | +0.67% | 10.2만 |
|---|
| 2026.08.06 | ₩4,066 | ₩4,213 | ₩4,040 | ₩4,160 | +2.30% | 7.4만 |
|---|
| 2026.08.05 | ₩4,013 | ₩4,133 | ₩3,973 | ₩4,120 | +2.67% | 7.9만 |
|---|
| 2026.08.04 | ₩4,026 | ₩4,066 | ₩3,919 | ₩3,973 | -1.33% | 11.4만 |
|---|
| 2026.08.03 | ₩3,933 | ₩4,167 | ₩3,892 | ₩3,919 | -0.34% | 15.8만 |
|---|
| 2026.07.31 | ₩3,959 | ₩4,013 | ₩3,772 | ₩3,933 | -0.68% | 7.1만 |
|---|
| 2026.07.30 | ₩3,799 | ₩3,986 | ₩3,772 | ₩3,919 | +3.17% | 7.4만 |
|---|
| 2026.07.29 | ₩3,959 | ₩4,013 | ₩3,785 | ₩3,892 | -1.69% | 9.4만 |
|---|
| 2026.07.28 | ₩4,013 | ₩4,040 | ₩3,812 | ₩3,959 | -1.33% | 6.6만 |
|---|
| 2026.07.27 | ₩3,986 | ₩4,120 | ₩3,959 | ₩3,993 | +0.17% | 8.9만 |
|---|
| 2026.07.24 | ₩4,200 | ₩4,236 | ₩3,946 | ₩3,946 | -6.05% | 10.1만 |
|---|
| 2026.07.23 | ₩4,160 | ₩4,280 | ₩4,080 | ₩4,227 | +1.61% | 8.4만 |
|---|
| 2026.07.22 | ₩4,280 | ₩4,280 | ₩4,140 | ₩4,173 | -2.50% | 10.7만 |
|---|
| 2026.07.21 | ₩4,280 | ₩4,387 | ₩4,227 | ₩4,294 | +0.31% | 7.3만 |
|---|
| 2026.07.20 | ₩4,227 | ₩4,294 | ₩4,080 | ₩4,294 | +1.58% | 10.9만 |
|---|
| 2026.07.17 | ₩4,147 | ₩4,307 | ₩4,147 | ₩4,240 | +2.26% | 14만 |
|---|
| 2026.07.16 | ₩4,267 | ₩4,328 | ₩4,147 | ₩4,213 | -1.25% | 11.4만 |
|---|
| 2026.07.15 | ₩4,294 | ₩4,601 | ₩4,200 | ₩4,320 | +0.62% | 21.6만 |
|---|
| 2026.07.14 | ₩4,494 | ₩4,575 | ₩4,213 | ₩4,240 | -5.65% | 31.2만 |
|---|
| 2026.07.13 | ₩4,508 | ₩4,576 | ₩4,387 | ₩4,427 | -1.78% | 7만 |
|---|
| 2026.07.10 | ₩4,548 | ₩4,655 | ₩4,401 | ₩4,534 | -0.29% | 14.3만 |
|---|
| 2026.07.09 | ₩4,548 | ₩4,575 | ₩4,361 | ₩4,508 | -0.88% | 30.8만 |
|---|
| 2026.07.08 | ₩4,869 | ₩4,889 | ₩4,414 | ₩4,521 | -7.14% | 46.8만 |
|---|
| 2026.07.07 | ₩5,257 | ₩5,284 | ₩4,884 | ₩4,962 | -5.60% | 27.4만 |
|---|
| 2026.07.06 | ₩5,270 | ₩5,364 | ₩5,016 | ₩5,337 | +1.27% | 31.4만 |
|---|
| 2026.07.02 | ₩5,003 | ₩5,384 | ₩4,962 | ₩5,310 | +6.15% | 49.1만 |
|---|
| 2026.07.01 | ₩5,003 | ₩5,237 | ₩4,869 | ₩4,962 | -0.80% | 18.1만 |
|---|
| 2026.06.30 | ₩4,869 | ₩5,123 | ₩4,762 | ₩5,029 | +3.30% | 18.4만 |
|---|
| 2026.06.29 | ₩4,521 | ₩5,070 | ₩4,521 | ₩4,842 | +7.10% | 41.5만 |
|---|
| 2026.06.26 | ₩4,227 | ₩4,641 | ₩4,227 | ₩4,575 | +8.23% | 22.7만 |
|---|
| 2026.06.25 | ₩4,454 | ₩4,682 | ₩4,173 | ₩4,280 | -3.90% | 51.5만 |
|---|
| 2026.06.24 | ₩4,401 | ₩4,468 | ₩4,106 | ₩4,347 | -1.22% | 15.1만 |
|---|
| 2026.06.23 | ₩4,254 | ₩4,534 | ₩4,187 | ₩4,427 | +4.09% | 9.8만 |
|---|
| 2026.06.22 | ₩4,615 | ₩4,855 | ₩4,254 | ₩4,347 | -5.80% | 38.2만 |
|---|
| 2026.06.18 | ₩4,989 | ₩5,070 | ₩4,588 | ₩4,762 | -4.56% | 26.6만 |
|---|
| 2026.06.17 | ₩4,936 | ₩5,284 | ₩4,904 | ₩4,949 | +0.27% | 31.1만 |
|---|
| 2026.06.16 | ₩4,922 | ₩5,243 | ₩4,855 | ₩4,989 | +1.36% | 19.8만 |
|---|
| 2026.06.15 | ₩5,217 | ₩5,364 | ₩4,882 | ₩4,909 | -5.90% | 29.5만 |
|---|
| 2026.06.12 | ₩5,096 | ₩5,578 | ₩5,009 | ₩5,123 | +0.52% | 36만 |
|---|
| 2026.06.11 | ₩5,350 | ₩5,377 | ₩4,869 | ₩5,110 | -4.50% | 37.4만 |
|---|
| 2026.06.10 | ₩5,003 | ₩5,645 | ₩4,922 | ₩5,230 | +4.55% | 58.1만 |
|---|
| 2026.06.09 | ₩4,588 | ₩5,083 | ₩4,427 | ₩4,909 | +7.00% | 45.3만 |
|---|
| 2026.06.08 | ₩4,053 | ₩5,070 | ₩4,033 | ₩4,548 | +12.21% | 86.1만 |
|---|
| 2026.06.05 | ₩4,093 | ₩4,106 | ₩3,705 | ₩3,906 | -4.58% | 29만 |
|---|
| 2026.06.04 | ₩4,026 | ₩4,378 | ₩4,026 | ₩4,133 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩4,106 | ₩4,173 | ₩4,015 | ₩4,093 | -0.33% | 17.6만 |
|---|
| 2026.06.02 | ₩4,307 | ₩4,401 | ₩4,006 | ₩4,080 | -5.28% | 23.2만 |
|---|
| 2026.06.01 | ₩4,454 | ₩4,481 | ₩4,227 | ₩4,347 | -2.40% | 21.1만 |
|---|
| 2026.05.29 | ₩4,628 | ₩4,735 | ₩4,481 | ₩4,481 | -3.18% | 17만 |
|---|
| 2026.05.28 | ₩4,280 | ₩4,802 | ₩4,213 | ₩4,748 | +10.94% | 22.8만 |
|---|
| 2026.05.27 | ₩4,427 | ₩4,494 | ₩4,093 | ₩4,347 | -1.81% | 25.5만 |
|---|
| 2026.05.26 | ₩4,682 | ₩4,708 | ₩4,441 | ₩4,494 | -4.00% | 29.3만 |
|---|
| 2026.05.22 | ₩4,869 | ₩4,962 | ₩4,695 | ₩4,708 | -3.30% | 12.3만 |
|---|
| 2026.05.21 | ₩4,922 | ₩4,999 | ₩4,815 | ₩4,869 | -1.09% | 12.1만 |
|---|
| 2026.05.20 | ₩4,962 | ₩5,070 | ₩4,708 | ₩4,962 | 0.00% | 15.1만 |
|---|
| 2026.05.19 | ₩5,070 | ₩5,243 | ₩4,936 | ₩4,949 | -2.37% | 12.2만 |
|---|
| 2026.05.18 | ₩5,310 | ₩5,350 | ₩4,882 | ₩5,070 | -4.53% | 29.2만 |
|---|
| 2026.05.15 | ₩5,150 | ₩5,397 | ₩5,116 | ₩5,297 | +2.86% | 30.9만 |
|---|
| 2026.05.14 | ₩5,150 | ₩5,471 | ₩5,016 | ₩5,190 | +0.78% | 28.8만 |
|---|
| 2026.05.13 | ₩5,056 | ₩5,324 | ₩4,909 | ₩5,150 | +1.85% | 22.5만 |
|---|
| 2026.05.12 | ₩5,832 | ₩5,872 | ₩5,130 | ₩5,217 | -10.55% | 41.1만 |
|---|
| 2026.05.11 | ₩5,885 | ₩6,247 | ₩5,645 | ₩6,059 | +2.95% | 33만 |
|---|
| 2026.05.08 | ₩6,394 | ₩6,648 | ₩6,086 | ₩6,126 | -4.18% | 33.7만 |
|---|
| 2026.05.07 | ₩6,527 | ₩6,688 | ₩6,099 | ₩6,420 | -1.64% | 31만 |
|---|
| 2026.05.06 | ₩6,273 | ₩6,661 | ₩6,206 | ₩6,568 | +4.69% | 23.3만 |
|---|
| 2026.05.05 | ₩6,140 | ₩6,420 | ₩6,140 | ₩6,354 | +3.49% | 25.8만 |
|---|
| 2026.05.04 | ₩6,099 | ₩6,287 | ₩5,926 | ₩6,180 | +1.32% | 29.7만 |
|---|
| 2026.05.01 | ₩5,872 | ₩6,339 | ₩5,872 | ₩6,086 | +3.64% | 36.4만 |
|---|
| 2026.04.30 | ₩5,230 | ₩5,979 | ₩5,190 | ₩5,872 | +12.28% | 60.2만 |
|---|
| 2026.04.29 | ₩5,524 | ₩5,551 | ₩5,163 | ₩5,243 | -5.08% | 38만 |
|---|
| 2026.04.28 | ₩5,297 | ₩5,564 | ₩5,257 | ₩5,457 | +3.03% | 29만 |
|---|
| 2026.04.27 | ₩5,417 | ₩5,671 | ₩5,364 | ₩5,444 | +0.49% | 36.4만 |
|---|
| 2026.04.24 | ₩5,083 | ₩5,429 | ₩4,855 | ₩5,391 | +6.05% | 50.4만 |
|---|
| 2026.04.23 | ₩5,551 | ₩5,685 | ₩5,016 | ₩5,070 | -8.67% | 49.3만 |
|---|
| 2026.04.22 | ₩5,056 | ₩5,605 | ₩4,992 | ₩5,471 | +8.20% | 69.9만 |
|---|
| 2026.04.21 | ₩5,096 | ₩5,270 | ₩4,869 | ₩5,043 | -1.05% | 61.4만 |
|---|
| 2026.04.20 | ₩5,023 | ₩5,217 | ₩4,762 | ₩5,136 | +2.26% | 93.4만 |
|---|
| 2026.04.17 | ₩5,016 | ₩5,094 | ₩4,789 | ₩4,882 | -2.67% | 50.4만 |
|---|
| 2026.04.16 | ₩4,882 | ₩4,949 | ₩4,561 | ₩4,829 | -1.10% | 50.2만 |
|---|
| 2026.04.15 | ₩4,668 | ₩4,962 | ₩4,521 | ₩4,855 | +4.01% | 41.4만 |
|---|
| 2026.04.14 | ₩4,762 | ₩4,989 | ₩4,561 | ₩4,735 | -0.56% | 49.9만 |
|---|
| 2026.04.13 | ₩4,160 | ₩4,775 | ₩4,120 | ₩4,748 | +14.15% | 42.7만 |
|---|
| 2026.04.10 | ₩3,906 | ₩4,347 | ₩3,866 | ₩4,173 | +6.85% | 62.8만 |
|---|
| 2026.04.09 | ₩3,612 | ₩4,002 | ₩3,612 | ₩3,852 | +6.67% | 51.7만 |
|---|
| 2026.04.08 | ₩3,732 | ₩3,839 | ₩3,585 | ₩3,638 | -2.51% | 32.4만 |
|---|
| 2026.04.07 | ₩3,451 | ₩3,725 | ₩3,331 | ₩3,625 | +5.04% | 46만 |
|---|
| 2026.04.06 | ₩3,879 | ₩3,939 | ₩3,411 | ₩3,424 | -11.72% | 70.4만 |
|---|
| 2026.04.02 | ₩3,826 | ₩4,040 | ₩3,732 | ₩3,879 | +1.40% | 39.7만 |
|---|
| 2026.04.01 | ₩4,106 | ₩4,200 | ₩3,933 | ₩3,959 | -3.58% | 38.3만 |
|---|
| 2026.03.31 | ₩4,066 | ₩4,160 | ₩3,879 | ₩4,013 | -1.32% | 47.4만 |
|---|
| 2026.03.30 | ₩4,294 | ₩4,461 | ₩3,973 | ₩4,066 | -5.30% | 54.8만 |
|---|
| 2026.03.27 | ₩4,655 | ₩4,922 | ₩4,294 | ₩4,334 | -6.90% | 69.1만 |
|---|
| 2026.03.26 | ₩4,147 | ₩4,815 | ₩4,080 | ₩4,561 | +10.00% | 60.7만 |
|---|
| 2026.03.25 | ₩3,745 | ₩4,615 | ₩3,745 | ₩4,307 | +15.00% | 101.9만 |
|---|
| 2026.03.24 | ₩3,999 | ₩4,040 | ₩3,716 | ₩3,719 | -7.02% | 43.3만 |
|---|
| 2026.03.23 | ₩3,999 | ₩4,213 | ₩3,919 | ₩4,106 | +2.68% | 40.9만 |
|---|
| 2026.03.20 | ₩4,080 | ₩4,093 | ₩3,812 | ₩3,999 | -1.97% | 42.9만 |
|---|
| 2026.03.19 | ₩4,053 | ₩4,200 | ₩3,906 | ₩4,147 | +2.31% | 36.8만 |
|---|
| 2026.03.18 | ₩4,414 | ₩4,414 | ₩3,973 | ₩4,133 | -6.36% | 64.8만 |
|---|
| 2026.03.17 | ₩4,414 | ₩4,536 | ₩4,294 | ₩4,427 | +0.30% | 40.5만 |
|---|
| 2026.03.16 | ₩4,521 | ₩4,548 | ₩4,106 | ₩4,427 | -2.07% | 63.2만 |
|---|
| 2026.03.13 | ₩4,213 | ₩4,548 | ₩3,812 | ₩4,347 | +3.17% | 121.5만 |
|---|
| 2026.03.12 | ₩5,350 | ₩5,832 | ₩4,053 | ₩4,120 | -23.00% | 451.6만 |
|---|
| 2026.03.11 | ₩6,795 | ₩8,645 | ₩6,795 | ₩7,985 | +17.52% | 89만 |
|---|
| 2026.03.10 | ₩5,631 | ₩7,290 | ₩5,631 | ₩6,701 | +19.00% | 90.3만 |
|---|
| 2026.03.09 | ₩5,136 | ₩5,752 | ₩5,056 | ₩5,658 | +10.16% | 22만 |
|---|
| 2026.03.06 | ₩5,217 | ₩5,324 | ₩5,083 | ₩5,217 | 0.00% | 23.7만 |
|---|
| 2026.03.05 | ₩5,350 | ₩5,978 | ₩5,257 | ₩5,350 | 0.00% | 39.5만 |
|---|
| 2026.03.04 | ₩5,110 | ₩5,511 | ₩4,932 | ₩5,297 | +3.66% | 34.8만 |
|---|
| 2026.03.03 | ₩4,976 | ₩5,777 | ₩4,976 | ₩5,083 | +2.15% | 41.8만 |
|---|
| 2026.03.02 | ₩5,297 | ₩5,605 | ₩4,882 | ₩5,110 | -3.54% | 61.7만 |
|---|
| 2026.02.27 | ₩6,594 | ₩6,915 | ₩5,498 | ₩5,671 | -14.00% | 66.4만 |
|---|
| 2026.02.26 | ₩6,260 | ₩6,942 | ₩6,220 | ₩6,701 | +7.05% | 57.9만 |
|---|
| 2026.02.25 | ₩7,022 | ₩7,825 | ₩6,260 | ₩6,380 | -9.14% | 236.9만 |
|---|
| 2026.02.24 | ₩10,955 | ₩11,196 | ₩10,794 | ₩10,995 | +0.37% | 9.2만 |
|---|
| 2026.02.23 | ₩11,276 | ₩11,276 | ₩10,714 | ₩10,995 | -2.49% | 9.8만 |
|---|
| 2026.02.20 | ₩11,557 | ₩12,480 | ₩11,236 | ₩11,236 | -2.78% | 20.8만 |
|---|
| 2026.02.19 | ₩10,594 | ₩11,958 | ₩10,554 | ₩11,316 | +6.82% | 17.9만 |
|---|
| 2026.02.18 | ₩10,233 | ₩10,915 | ₩10,233 | ₩10,433 | +1.96% | 8.3만 |
|---|
| 2026.02.17 | ₩10,433 | ₩10,955 | ₩10,393 | ₩10,514 | +0.77% | 8.5만 |
|---|
| 2026.02.13 | ₩11,035 | ₩11,075 | ₩10,233 | ₩10,794 | -2.18% | 15.1만 |
|---|
| 2026.02.12 | ₩11,236 | ₩11,477 | ₩10,433 | ₩10,794 | -3.93% | 14.4만 |
|---|
| 2026.02.11 | ₩11,557 | ₩11,557 | ₩11,115 | ₩11,196 | -3.13% | 8.8만 |
|---|
| 2026.02.10 | ₩11,236 | ₩11,878 | ₩11,236 | ₩11,316 | +0.71% | 9.6만 |
|---|
| 2026.02.09 | ₩11,677 | ₩11,878 | ₩11,075 | ₩11,156 | -4.47% | 12.2만 |
|---|
| 2026.02.06 | ₩10,514 | ₩12,038 | ₩10,273 | ₩11,557 | +9.92% | 28.7만 |
|---|
| 2026.02.05 | ₩11,396 | ₩11,597 | ₩10,032 | ₩10,032 | -11.97% | 32.5만 |
|---|
| 2026.02.04 | ₩11,236 | ₩11,597 | ₩11,035 | ₩11,436 | +1.79% | 15만 |
|---|
| 2026.02.03 | ₩11,236 | ₩11,717 | ₩10,433 | ₩11,276 | +0.36% | 24.7만 |
|---|
| 2026.02.02 | ₩12,440 | ₩12,440 | ₩11,156 | ₩11,878 | -4.52% | 41.1만 |
|---|
| 2026.01.30 | ₩12,440 | ₩12,961 | ₩12,239 | ₩12,440 | 0.00% | 18.7만 |
|---|
| 2026.01.29 | ₩12,640 | ₩13,804 | ₩12,440 | ₩12,520 | -0.95% | 28.4만 |
|---|
| 2026.01.28 | ₩12,480 | ₩12,801 | ₩11,878 | ₩12,560 | +0.64% | 26만 |
|---|
| 2026.01.27 | ₩13,202 | ₩13,363 | ₩12,199 | ₩12,600 | -4.56% | 30.2만 |
|---|
| 2026.01.26 | ₩13,684 | ₩13,764 | ₩13,001 | ₩13,322 | -2.64% | 31.6만 |
|---|
| 2026.01.23 | ₩14,366 | ₩14,366 | ₩13,724 | ₩13,804 | -3.91% | 19.4만 |
|---|
| 2026.01.22 | ₩14,566 | ₩14,847 | ₩14,326 | ₩14,366 | -1.38% | 15.8만 |
|---|
| 2026.01.21 | ₩14,165 | ₩14,687 | ₩13,644 | ₩14,326 | +1.13% | 20.9만 |
|---|
| 2026.01.20 | ₩14,847 | ₩14,928 | ₩14,125 | ₩14,326 | -3.51% | 33.8만 |
|---|
| 2026.01.16 | ₩15,409 | ₩15,530 | ₩15,008 | ₩15,128 | -1.82% | 26.1만 |
|---|
| 2026.01.15 | ₩16,693 | ₩16,854 | ₩15,209 | ₩15,329 | -8.17% | 65.3만 |
|---|
| 2026.01.14 | ₩15,369 | ₩15,730 | ₩15,128 | ₩15,610 | +1.57% | 26.9만 |
|---|
| 2026.01.13 | ₩15,730 | ₩15,730 | ₩15,128 | ₩15,289 | -2.81% | 17.9만 |
|---|
| 2026.01.12 | ₩16,051 | ₩16,172 | ₩15,168 | ₩15,690 | -2.25% | 18.4만 |
|---|
| 2026.01.09 | ₩16,091 | ₩16,452 | ₩15,770 | ₩15,891 | -1.25% | 16.5만 |
|---|
| 2026.01.08 | ₩15,489 | ₩16,131 | ₩15,369 | ₩15,971 | +3.11% | 14.4만 |
|---|
| 2026.01.07 | ₩16,292 | ₩16,292 | ₩15,449 | ₩15,610 | -4.19% | 16.7만 |
|---|
| 2026.01.06 | ₩16,091 | ₩16,894 | ₩16,051 | ₩16,292 | +1.25% | 19.7만 |
|---|
| 2026.01.05 | ₩15,851 | ₩16,372 | ₩15,690 | ₩15,891 | +0.25% | 21.6만 |
|---|
| 2026.01.02 | ₩14,486 | ₩15,650 | ₩14,446 | ₩15,650 | +8.03% | 21.6만 |
|---|
| 2025.12.31 | ₩14,366 | ₩14,607 | ₩13,924 | ₩14,366 | 0.00% | 27.9만 |
|---|
| 2025.12.30 | ₩14,968 | ₩15,289 | ₩14,406 | ₩14,446 | -3.49% | 23.8만 |
|---|
| 2025.12.29 | ₩15,489 | ₩15,971 | ₩14,607 | ₩14,847 | -4.15% | 40.6만 |
|---|
| 2025.12.26 | ₩16,533 | ₩16,573 | ₩15,891 | ₩16,011 | -3.16% | 25.2만 |
|---|
| 2025.12.24 | ₩16,452 | ₩16,733 | ₩16,332 | ₩16,493 | +0.24% | 9.2만 |
|---|
| 2025.12.23 | ₩18,178 | ₩18,178 | ₩16,172 | ₩16,212 | -10.82% | 40만 |
|---|
| 2025.12.22 | ₩17,857 | ₩18,740 | ₩17,696 | ₩17,777 | -0.45% | 35.3만 |
|---|
| 2025.12.19 | ₩16,452 | ₩18,820 | ₩16,292 | ₩17,576 | +6.83% | 117.1만 |
|---|
| 2025.12.18 | ₩16,452 | ₩17,335 | ₩15,851 | ₩15,931 | -3.17% | 44.6만 |
|---|
| 2025.12.17 | ₩16,854 | ₩17,456 | ₩16,051 | ₩16,493 | -2.14% | 35.4만 |
|---|
| 2025.12.16 | ₩14,847 | ₩16,974 | ₩14,847 | ₩16,774 | +12.97% | 44.4만 |
|---|
| 2025.12.15 | ₩17,215 | ₩17,255 | ₩15,329 | ₩15,449 | -10.26% | 44.2만 |
|---|
| 2025.12.12 | ₩16,693 | ₩18,017 | ₩16,693 | ₩16,974 | +1.68% | 56.6만 |
|---|
| 2025.12.11 | ₩16,452 | ₩17,095 | ₩16,212 | ₩16,372 | -0.49% | 21.3만 |
|---|
| 2025.12.10 | ₩16,172 | ₩16,774 | ₩15,249 | ₩16,573 | +2.48% | 58만 |
|---|
| 2025.12.09 | ₩17,496 | ₩17,777 | ₩16,372 | ₩16,733 | -4.36% | 48.1만 |
|---|
| 2025.12.08 | ₩18,258 | ₩19,101 | ₩17,054 | ₩17,375 | -4.84% | 49.6만 |
|---|
| 2025.12.05 | ₩19,261 | ₩19,462 | ₩17,295 | ₩18,338 | -4.79% | 78.3만 |
|---|
| 2025.12.04 | ₩17,977 | ₩19,944 | ₩17,937 | ₩19,221 | +6.92% | 214.2만 |
|---|
| 2025.12.03 | ₩19,623 | ₩19,663 | ₩16,252 | ₩17,937 | -8.59% | 736.4만 |
|---|
| 2025.12.02 | ₩14,767 | ₩16,412 | ₩14,366 | ₩15,931 | +7.88% | 84.2만 |
|---|
| 2025.12.01 | ₩14,446 | ₩14,847 | ₩13,884 | ₩14,205 | -1.67% | 25.3만 |
|---|
| 2025.11.28 | ₩14,366 | ₩15,048 | ₩14,245 | ₩14,446 | +0.56% | 20.7만 |
|---|
| 2025.11.26 | ₩13,363 | ₩14,647 | ₩13,282 | ₩14,326 | +7.21% | 36.8만 |
|---|
| 2025.11.25 | ₩13,523 | ₩13,523 | ₩13,001 | ₩13,363 | -1.19% | 22.6만 |
|---|
| 2025.11.24 | ₩12,680 | ₩13,724 | ₩12,480 | ₩13,483 | +6.33% | 37만 |
|---|
| 2025.11.21 | ₩13,242 | ₩13,242 | ₩12,038 | ₩12,640 | -4.55% | 43.5만 |
|---|
| 2025.11.20 | ₩13,563 | ₩13,844 | ₩13,322 | ₩13,322 | -1.78% | 25.4만 |
|---|
| 2025.11.19 | ₩14,005 | ₩14,045 | ₩13,242 | ₩13,363 | -4.58% | 26만 |
|---|
| 2025.11.18 | ₩13,684 | ₩14,045 | ₩13,363 | ₩14,045 | +2.64% | 27.2만 |
|---|
| 2025.11.17 | ₩14,045 | ₩14,526 | ₩13,483 | ₩13,603 | -3.14% | 37.4만 |
|---|
| 2025.11.14 | ₩13,844 | ₩14,847 | ₩13,764 | ₩14,125 | +2.03% | 36.9만 |
|---|
| 2025.11.13 | ₩15,048 | ₩15,209 | ₩14,045 | ₩14,326 | -4.80% | 33.4만 |
|---|
| 2025.11.12 | ₩14,406 | ₩15,008 | ₩14,165 | ₩14,968 | +3.90% | 28.2만 |
|---|
| 2025.11.11 | ₩14,446 | ₩14,486 | ₩14,045 | ₩14,446 | 0.00% | 19.5만 |
|---|
| 2025.11.10 | ₩14,205 | ₩14,807 | ₩14,085 | ₩14,526 | +2.26% | 32.1만 |
|---|
| 2025.11.07 | ₩14,125 | ₩14,205 | ₩13,764 | ₩13,965 | -1.14% | 31.4만 |
|---|
| 2025.11.06 | ₩14,807 | ₩15,409 | ₩14,486 | ₩14,607 | -1.36% | 39.8만 |
|---|
| 2025.11.05 | ₩13,644 | ₩15,289 | ₩13,523 | ₩15,128 | +10.88% | 54.9만 |
|---|
| 2025.11.04 | ₩13,844 | ₩14,005 | ₩13,483 | ₩13,603 | -1.74% | 47.3만 |
|---|
| 2025.11.03 | ₩15,088 | ₩15,168 | ₩14,125 | ₩14,205 | -5.85% | 72.1만 |
|---|
| 2025.10.31 | ₩14,968 | ₩15,971 | ₩14,607 | ₩15,128 | +1.07% | 92.9만 |
|---|
| 2025.10.30 | ₩15,088 | ₩16,613 | ₩13,965 | ₩16,212 | +7.45% | 390.6만 |
|---|
| 2025.10.29 | ₩14,085 | ₩14,366 | ₩13,563 | ₩13,764 | -2.28% | 43.9만 |
|---|
| 2025.10.28 | ₩13,884 | ₩15,128 | ₩13,644 | ₩14,366 | +3.47% | 62.2만 |
|---|
| 2025.10.27 | ₩14,125 | ₩14,446 | ₩13,644 | ₩14,045 | -0.57% | 43.8만 |
|---|
| 2025.10.24 | ₩13,644 | ₩14,526 | ₩13,603 | ₩14,005 | +2.65% | 60만 |
|---|
| 2025.10.23 | ₩14,085 | ₩14,125 | ₩13,363 | ₩13,684 | -2.85% | 63.9만 |
|---|
| 2025.10.22 | ₩15,891 | ₩17,095 | ₩13,644 | ₩13,965 | -12.12% | 197.4만 |
|---|
| 2025.10.21 | ₩15,128 | ₩15,168 | ₩14,245 | ₩14,326 | -5.31% | 48.1만 |
|---|
| 2025.10.20 | ₩14,446 | ₩15,851 | ₩14,205 | ₩15,249 | +5.56% | 70.8만 |
|---|
| 2025.10.17 | ₩13,844 | ₩14,647 | ₩13,724 | ₩13,965 | +0.87% | 52.1만 |
|---|
| 2025.10.16 | ₩15,168 | ₩15,329 | ₩13,884 | ₩14,045 | -7.41% | 94.3만 |
|---|
| 2025.10.15 | ₩15,249 | ₩15,851 | ₩14,968 | ₩15,289 | +0.26% | 66.9만 |
|---|
| 2025.10.14 | ₩15,810 | ₩15,851 | ₩14,928 | ₩15,289 | -3.30% | 56.3만 |
|---|
| 2025.10.13 | ₩15,730 | ₩16,452 | ₩15,008 | ₩16,372 | +4.08% | 74만 |
|---|
| 2025.10.10 | ₩17,335 | ₩17,416 | ₩15,249 | ₩15,730 | -9.26% | 87.3만 |
|---|