시장 데이터를 불러오는 중
전체 종목
렉사리아 바이오사이언스 과거 주가
Lexaria Bioscience Corp. - Common Stock · LEXX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lexaria Bioscience Corp. - Common Stock · LEXX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,430 | ₩5,220 | ₩4,176 | ₩4,444 | +0.30% | 19.8만 |
| 2026.10.08 | ₩4,685 | ₩4,911 | ₩4,270 | ₩4,283 | -8.57% | 2.7만 |
| 2026.10.07 | ₩4,203 | ₩4,805 | ₩4,149 | ₩4,631 | +10.19% | 7.7만 |
| 2026.10.06 | ₩3,915 | ₩4,337 | ₩3,828 | ₩4,337 | +10.77% | 6.6만 |
| 2026.10.05 | ₩3,882 | ₩4,183 | ₩3,708 | ₩3,708 | -4.48% | 3.9만 |
| 2026.10.02 | ₩4,256 | ₩4,337 | ₩3,748 | ₩3,855 | -9.43% | 8만 |
| 2026.10.01 | ₩4,283 | ₩4,350 | ₩3,949 | ₩4,136 | -3.44% | 4.9만 |
| 2026.09.30 | ₩4,297 | ₩4,404 | ₩4,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,216 |
| -1.87% |
| 2.3만 |
| 2026.09.29 | ₩4,390 | ₩4,471 | ₩3,989 | ₩4,189 | -4.57% | 7.8만 |
|---|
| 2026.09.28 | ₩4,350 | ₩4,631 | ₩4,216 | ₩4,317 | -0.77% | 4.2만 |
|---|
| 2026.09.25 | ₩4,624 | ₩4,624 | ₩4,216 | ₩4,390 | -5.07% | 3.4만 |
|---|
| 2026.09.24 | ₩4,404 | ₩4,812 | ₩4,206 | ₩4,511 | +2.43% | 5.2만 |
|---|
| 2026.09.23 | ₩4,430 | ₩4,471 | ₩4,149 | ₩4,330 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩4,738 | ₩5,140 | ₩4,123 | ₩4,310 | -9.04% | 10.7만 |
|---|
| 2026.09.21 | ₩4,404 | ₩4,658 | ₩4,216 | ₩4,584 | +4.10% | 2.6만 |
|---|
| 2026.09.18 | ₩4,350 | ₩4,711 | ₩4,216 | ₩4,337 | -0.31% | 7.6만 |
|---|
| 2026.09.17 | ₩4,109 | ₩5,354 | ₩3,895 | ₩4,404 | +7.17% | 16.1만 |
|---|
| 2026.09.16 | ₩4,390 | ₩4,645 | ₩3,748 | ₩4,143 | -5.64% | 15만 |
|---|
| 2026.09.15 | ₩4,738 | ₩5,263 | ₩3,989 | ₩4,297 | -9.32% | 12.4만 |
|---|
| 2026.09.14 | ₩5,327 | ₩5,555 | ₩4,203 | ₩4,752 | -10.80% | 17.9만 |
|---|
| 2026.09.11 | ₩5,555 | ₩6,318 | ₩4,879 | ₩5,314 | -4.34% | 19.6만 |
|---|
| 2026.09.10 | ₩9,369 | ₩10,039 | ₩5,407 | ₩5,421 | -42.14% | 22.4만 |
|---|
| 2026.09.09 | ₩12,635 | ₩12,742 | ₩8,573 | ₩8,834 | -30.08% | 7.4만 |
|---|
| 2026.09.08 | ₩14,844 | ₩14,844 | ₩11,792 | ₩12,542 | -15.51% | 12.1만 |
|---|
| 2026.09.04 | ₩16,410 | ₩19,234 | ₩16,410 | ₩18,939 | +15.42% | 2.2만 |
|---|
| 2026.09.03 | ₩17,842 | ₩18,645 | ₩16,396 | ₩16,490 | -7.58% | 7.5만 |
|---|
| 2026.09.02 | ₩16,905 | ₩18,217 | ₩16,597 | ₩17,675 | +4.55% | 4.1만 |
|---|
| 2026.09.01 | ₩14,897 | ₩17,253 | ₩14,897 | ₩16,698 | +12.08% | 6.5만 |
|---|
| 2026.08.31 | ₩13,786 | ₩16,329 | ₩13,786 | ₩15,098 | +9.51% | 36만 |
|---|
| 2026.08.28 | ₩15,285 | ₩16,698 | ₩13,853 | ₩13,853 | -9.37% | 6.2만 |
|---|
| 2026.08.27 | ₩14,683 | ₩15,767 | ₩13,706 | ₩15,633 | +6.47% | 50.6만 |
|---|
| 2026.08.26 | ₩15,660 | ₩15,928 | ₩14,723 | ₩14,777 | -5.64% | 5.2천 |
|---|
| 2026.08.25 | ₩14,389 | ₩15,526 | ₩14,188 | ₩15,526 | +7.91% | 1.2만 |
|---|
| 2026.08.24 | ₩14,670 | ₩14,857 | ₩13,934 | ₩14,108 | -3.83% | 1.5만 |
|---|
| 2026.08.21 | ₩15,232 | ₩15,433 | ₩14,456 | ₩14,610 | -4.09% | 8.9천 |
|---|
| 2026.08.20 | ₩16,008 | ₩17,248 | ₩15,038 | ₩15,085 | -5.77% | 6.7만 |
|---|
| 2026.08.19 | ₩15,968 | ₩16,035 | ₩14,800 | ₩15,406 | -3.52% | 13만 |
|---|
| 2026.08.18 | ₩13,626 | ₩16,224 | ₩13,626 | ₩15,419 | +13.16% | 3.2만 |
|---|
| 2026.08.17 | ₩12,461 | ₩14,001 | ₩11,698 | ₩13,813 | +10.85% | 3.5만 |
|---|
| 2026.08.14 | ₩10,694 | ₩12,287 | ₩10,674 | ₩12,100 | +13.14% | 1.5만 |
|---|
| 2026.08.13 | ₩8,138 | ₩11,056 | ₩7,964 | ₩10,842 | +33.22% | 9.4만 |
|---|
| 2026.08.12 | ₩7,696 | ₩8,232 | ₩7,495 | ₩8,191 | +6.43% | 1.5만 |
|---|
| 2026.08.11 | ₩7,362 | ₩8,017 | ₩7,362 | ₩7,750 | +5.27% | 8.8천 |
|---|
| 2026.08.10 | ₩7,054 | ₩7,348 | ₩7,054 | ₩7,348 | +4.17% | 9.6천 |
|---|
| 2026.08.07 | ₩7,147 | ₩7,669 | ₩7,054 | ₩7,054 | -1.31% | 2.1만 |
|---|
| 2026.08.06 | ₩7,495 | ₩7,676 | ₩7,127 | ₩7,147 | -4.64% | 1.6만 |
|---|
| 2026.08.05 | ₩7,603 | ₩8,151 | ₩7,000 | ₩7,589 | -0.18% | 7.2만 |
|---|
| 2026.08.04 | ₩6,211 | ₩7,616 | ₩6,177 | ₩7,522 | +21.12% | 6.9만 |
|---|
| 2026.08.03 | ₩7,897 | ₩7,897 | ₩5,635 | ₩6,358 | -19.49% | 6.1만 |
|---|
| 2026.07.31 | ₩7,589 | ₩8,553 | ₩7,027 | ₩7,850 | +3.44% | 3.3만 |
|---|
| 2026.07.30 | ₩10,440 | ₩11,042 | ₩7,489 | ₩7,951 | -23.85% | 4.9만 |
|---|
| 2026.07.29 | ₩10,842 | ₩11,243 | ₩10,179 | ₩10,641 | -1.85% | 5천 |
|---|
| 2026.07.28 | ₩10,500 | ₩11,183 | ₩10,500 | ₩10,842 | +3.25% | 3천 |
|---|
| 2026.07.27 | ₩11,042 | ₩11,042 | ₩10,460 | ₩10,480 | -5.09% | 7.5천 |
|---|
| 2026.07.24 | ₩11,464 | ₩11,544 | ₩11,103 | ₩11,223 | -2.10% | 487 |
|---|
| 2026.07.23 | ₩11,042 | ₩11,645 | ₩11,042 | ₩11,444 | +3.64% | 2.6천 |
|---|
| 2026.07.22 | ₩11,203 | ₩11,645 | ₩11,042 | ₩11,223 | +0.18% | 4.3천 |
|---|
| 2026.07.21 | ₩11,866 | ₩11,866 | ₩10,922 | ₩11,123 | -6.26% | 1.5만 |
|---|
| 2026.07.20 | ₩12,388 | ₩12,448 | ₩11,645 | ₩12,046 | -2.76% | 1.7천 |
|---|
| 2026.07.17 | ₩11,243 | ₩13,010 | ₩11,022 | ₩12,769 | +13.57% | 8.7천 |
|---|
| 2026.07.16 | ₩11,645 | ₩11,846 | ₩10,922 | ₩11,223 | -3.62% | 1.2만 |
|---|
| 2026.07.15 | ₩12,227 | ₩12,247 | ₩11,303 | ₩11,805 | -3.45% | 1.2천 |
|---|
| 2026.07.14 | ₩11,846 | ₩12,849 | ₩11,042 | ₩11,785 | -0.51% | 3.4천 |
|---|
| 2026.07.13 | ₩13,632 | ₩13,632 | ₩11,424 | ₩11,946 | -12.37% | 4.2천 |
|---|
| 2026.07.10 | ₩12,488 | ₩13,050 | ₩11,645 | ₩12,990 | +4.02% | 3.7천 |
|---|
| 2026.07.09 | ₩12,247 | ₩12,849 | ₩12,046 | ₩12,347 | +0.82% | 8.5천 |
|---|
| 2026.07.08 | ₩10,962 | ₩12,347 | ₩10,500 | ₩12,147 | +10.81% | 1.2만 |
|---|
| 2026.07.07 | ₩10,842 | ₩11,625 | ₩10,641 | ₩10,641 | -1.85% | 1.1천 |
|---|
| 2026.07.06 | ₩11,243 | ₩11,645 | ₩10,842 | ₩11,243 | 0.00% | 847 |
|---|
| 2026.07.02 | ₩11,444 | ₩12,046 | ₩11,243 | ₩11,243 | -1.75% | 3.3천 |
|---|
| 2026.07.01 | ₩11,424 | ₩11,645 | ₩11,243 | ₩11,484 | +0.53% | 993 |
|---|
| 2026.06.30 | ₩11,042 | ₩11,625 | ₩10,842 | ₩11,243 | +1.82% | 3.4천 |
|---|
| 2026.06.29 | ₩11,645 | ₩11,645 | ₩11,042 | ₩11,424 | -1.90% | 2.4천 |
|---|
| 2026.06.26 | ₩10,661 | ₩11,243 | ₩10,641 | ₩10,641 | -0.19% | 3.1천 |
|---|
| 2026.06.25 | ₩10,842 | ₩11,404 | ₩10,842 | ₩10,982 | +1.30% | 4.6천 |
|---|
| 2026.06.24 | ₩11,243 | ₩11,344 | ₩10,641 | ₩10,982 | -2.32% | 6.1천 |
|---|
| 2026.06.23 | ₩12,046 | ₩12,247 | ₩11,223 | ₩11,404 | -5.33% | 3.3천 |
|---|
| 2026.06.22 | ₩11,344 | ₩12,046 | ₩11,344 | ₩11,705 | +3.19% | 4.2천 |
|---|
| 2026.06.18 | ₩12,247 | ₩12,849 | ₩10,842 | ₩10,842 | -11.48% | 1만 |
|---|
| 2026.06.17 | ₩11,645 | ₩12,448 | ₩11,444 | ₩12,267 | +5.34% | 4.2천 |
|---|
| 2026.06.16 | ₩12,046 | ₩13,050 | ₩11,825 | ₩11,825 | -1.83% | 3.1천 |
|---|
| 2026.06.15 | ₩12,267 | ₩12,448 | ₩12,046 | ₩12,167 | -0.82% | 2.3천 |
|---|
| 2026.06.12 | ₩12,809 | ₩13,050 | ₩12,167 | ₩12,347 | -3.61% | 6.4천 |
|---|
| 2026.06.11 | ₩13,853 | ₩13,853 | ₩12,769 | ₩12,869 | -7.10% | 4.7천 |
|---|
| 2026.06.10 | ₩13,070 | ₩14,054 | ₩13,070 | ₩13,171 | +0.77% | 7.8천 |
|---|
| 2026.06.09 | ₩13,251 | ₩14,436 | ₩13,050 | ₩13,412 | +1.21% | 7.4천 |
|---|
| 2026.06.08 | ₩12,669 | ₩13,391 | ₩12,649 | ₩12,990 | +2.54% | 2.7천 |
|---|
| 2026.06.05 | ₩13,452 | ₩13,452 | ₩12,789 | ₩12,789 | -4.93% | 3.7천 |
|---|
| 2026.06.04 | ₩12,046 | ₩13,652 | ₩12,046 | ₩12,769 | +6.00% | 9.8천 |
|---|
| 2026.06.03 | ₩12,046 | ₩12,649 | ₩12,046 | ₩12,448 | +3.33% | 4천 |
|---|
| 2026.06.02 | ₩12,046 | ₩12,649 | ₩11,946 | ₩12,066 | +0.17% | 6.6천 |
|---|
| 2026.06.01 | ₩12,147 | ₩12,568 | ₩11,866 | ₩12,368 | +1.82% | 3.4천 |
|---|
| 2026.05.29 | ₩12,448 | ₩12,608 | ₩11,886 | ₩12,086 | -2.90% | 4.1천 |
|---|
| 2026.05.28 | ₩12,769 | ₩12,789 | ₩11,906 | ₩12,448 | -2.52% | 6.6천 |
|---|
| 2026.05.27 | ₩13,371 | ₩13,713 | ₩12,267 | ₩12,287 | -8.11% | 5.3천 |
|---|
| 2026.05.26 | ₩13,050 | ₩13,853 | ₩12,869 | ₩13,351 | +2.31% | 8.3천 |
|---|
| 2026.05.22 | ₩12,649 | ₩13,652 | ₩12,287 | ₩13,050 | +3.17% | 6.9천 |
|---|
| 2026.05.21 | ₩11,444 | ₩12,408 | ₩11,444 | ₩12,167 | +6.32% | 7.1천 |
|---|
| 2026.05.20 | ₩11,846 | ₩12,247 | ₩11,645 | ₩11,685 | -1.36% | 9.5천 |
|---|
| 2026.05.19 | ₩11,524 | ₩11,866 | ₩11,042 | ₩11,585 | +0.52% | 4.8천 |
|---|
| 2026.05.18 | ₩11,805 | ₩11,946 | ₩11,243 | ₩11,243 | -4.76% | 3.6천 |
|---|
| 2026.05.15 | ₩12,488 | ₩12,508 | ₩11,665 | ₩11,886 | -4.82% | 2.9천 |
|---|
| 2026.05.14 | ₩12,448 | ₩13,010 | ₩12,267 | ₩12,267 | -1.45% | 8.1천 |
|---|
| 2026.05.13 | ₩11,444 | ₩12,950 | ₩11,042 | ₩12,086 | +5.61% | 1.3만 |
|---|
| 2026.05.12 | ₩12,448 | ₩12,649 | ₩11,544 | ₩11,585 | -6.94% | 2만 |
|---|
| 2026.05.11 | ₩12,247 | ₩13,050 | ₩12,066 | ₩12,147 | -0.82% | 6.4천 |
|---|
| 2026.05.08 | ₩12,769 | ₩13,110 | ₩12,066 | ₩12,247 | -4.09% | 1.8만 |
|---|
| 2026.05.07 | ₩13,452 | ₩13,914 | ₩12,488 | ₩12,869 | -4.33% | 1.7만 |
|---|
| 2026.05.06 | ₩14,054 | ₩14,496 | ₩13,251 | ₩13,532 | -3.71% | 1만 |
|---|
| 2026.05.05 | ₩13,391 | ₩14,656 | ₩13,391 | ₩13,914 | +3.90% | 5.5천 |
|---|
| 2026.05.04 | ₩14,275 | ₩14,516 | ₩13,432 | ₩13,492 | -5.49% | 4.1천 |
|---|
| 2026.05.01 | ₩13,050 | ₩14,576 | ₩12,849 | ₩14,275 | +9.38% | 7.3천 |
|---|
| 2026.04.30 | ₩14,074 | ₩14,456 | ₩10,982 | ₩13,231 | -5.99% | 2.2만 |
|---|
| 2026.04.29 | ₩18,170 | ₩18,170 | ₩13,652 | ₩13,833 | -23.87% | 5.3만 |
|---|
| 2026.04.28 | ₩19,676 | ₩19,676 | ₩17,467 | ₩17,708 | -10.00% | 8.3천 |
|---|
| 2026.04.27 | ₩19,475 | ₩20,278 | ₩18,893 | ₩19,073 | -2.06% | 7천 |
|---|
| 2026.04.24 | ₩19,073 | ₩19,274 | ₩18,069 | ₩18,953 | -0.63% | 5.6천 |
|---|
| 2026.04.23 | ₩19,294 | ₩19,374 | ₩18,230 | ₩18,933 | -1.87% | 1.1만 |
|---|
| 2026.04.22 | ₩18,873 | ₩19,816 | ₩18,672 | ₩19,475 | +3.19% | 7.8천 |
|---|
| 2026.04.21 | ₩20,479 | ₩20,680 | ₩18,832 | ₩19,053 | -6.96% | 2.2만 |
|---|
| 2026.04.20 | ₩21,081 | ₩21,081 | ₩19,575 | ₩19,957 | -5.33% | 1.3만 |
|---|
| 2026.04.17 | ₩20,077 | ₩21,181 | ₩19,113 | ₩20,680 | +3.00% | 2.3만 |
|---|
| 2026.04.16 | ₩20,479 | ₩20,479 | ₩19,073 | ₩19,776 | -3.43% | 6.8천 |
|---|
| 2026.04.15 | ₩20,880 | ₩20,880 | ₩19,495 | ₩20,680 | -0.96% | 6.6천 |
|---|
| 2026.04.14 | ₩19,073 | ₩21,282 | ₩18,672 | ₩20,479 | +7.37% | 1.5만 |
|---|
| 2026.04.13 | ₩19,013 | ₩20,057 | ₩17,869 | ₩19,676 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩18,190 | ₩19,053 | ₩17,487 | ₩18,270 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩19,053 | ₩19,856 | ₩18,069 | ₩18,170 | -4.64% | 5천 |
|---|
| 2026.04.08 | ₩21,081 | ₩21,081 | ₩19,073 | ₩19,174 | -9.05% | 9.1천 |
|---|
| 2026.04.07 | ₩20,680 | ₩20,680 | ₩18,090 | ₩19,876 | -3.88% | 2.6만 |
|---|
| 2026.04.06 | ₩20,680 | ₩21,282 | ₩19,294 | ₩21,282 | +2.91% | 2.5만 |
|---|
| 2026.04.02 | ₩17,869 | ₩21,081 | ₩17,668 | ₩20,880 | +16.85% | 4.5만 |
|---|
| 2026.04.01 | ₩16,102 | ₩17,869 | ₩15,861 | ₩17,387 | +7.98% | 1.7만 |
|---|
| 2026.03.31 | ₩16,062 | ₩16,463 | ₩15,459 | ₩15,660 | -2.50% | 7.6천 |
|---|
| 2026.03.30 | ₩15,138 | ₩16,062 | ₩14,937 | ₩15,660 | +3.45% | 8.3천 |
|---|
| 2026.03.27 | ₩15,660 | ₩15,861 | ₩14,054 | ₩14,897 | -4.87% | 9.8천 |
|---|
| 2026.03.26 | ₩15,379 | ₩16,865 | ₩15,058 | ₩15,058 | -2.09% | 1.7만 |
|---|
| 2026.03.25 | ₩15,399 | ₩16,022 | ₩15,118 | ₩15,560 | +1.04% | 4.1천 |
|---|
| 2026.03.24 | ₩14,656 | ₩16,463 | ₩14,656 | ₩15,700 | +7.12% | 2.3만 |
|---|
| 2026.03.23 | ₩14,054 | ₩14,857 | ₩14,054 | ₩14,656 | +4.29% | 2.6천 |
|---|
| 2026.03.20 | ₩14,556 | ₩15,058 | ₩14,054 | ₩14,315 | -1.66% | 1.5만 |
|---|
| 2026.03.19 | ₩14,857 | ₩14,857 | ₩14,255 | ₩14,556 | -2.03% | 6.5천 |
|---|
| 2026.03.18 | ₩14,656 | ₩15,259 | ₩13,853 | ₩14,958 | +2.05% | 8.4천 |
|---|
| 2026.03.17 | ₩14,255 | ₩16,022 | ₩14,054 | ₩14,697 | +3.10% | 7.6천 |
|---|
| 2026.03.16 | ₩13,853 | ₩15,058 | ₩13,070 | ₩14,215 | +2.61% | 9.6천 |
|---|
| 2026.03.13 | ₩13,351 | ₩14,496 | ₩13,070 | ₩14,054 | +5.26% | 5.5천 |
|---|
| 2026.03.12 | ₩13,934 | ₩14,656 | ₩13,070 | ₩13,632 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩14,656 | ₩15,861 | ₩14,054 | ₩14,295 | -2.47% | 1만 |
|---|
| 2026.03.10 | ₩14,375 | ₩16,062 | ₩14,054 | ₩14,616 | +1.68% | 1.1만 |
|---|
| 2026.03.09 | ₩15,821 | ₩16,303 | ₩13,954 | ₩14,656 | -7.36% | 1.5만 |
|---|
| 2026.03.06 | ₩15,540 | ₩17,668 | ₩15,058 | ₩16,644 | +7.11% | 1.4만 |
|---|
| 2026.03.05 | ₩14,255 | ₩15,720 | ₩13,612 | ₩15,540 | +9.01% | 6.4천 |
|---|
| 2026.03.04 | ₩13,251 | ₩14,456 | ₩13,070 | ₩14,235 | +7.42% | 1.9천 |
|---|
| 2026.03.03 | ₩14,154 | ₩14,255 | ₩12,749 | ₩13,552 | -4.26% | 3.5천 |
|---|
| 2026.03.02 | ₩13,472 | ₩14,456 | ₩12,890 | ₩14,255 | +5.81% | 3.3만 |
|---|
| 2026.02.27 | ₩14,436 | ₩14,757 | ₩13,693 | ₩14,034 | -2.78% | 4.7천 |
|---|
| 2026.02.26 | ₩14,054 | ₩14,636 | ₩13,652 | ₩14,436 | +2.71% | 5.2천 |
|---|
| 2026.02.25 | ₩12,849 | ₩14,596 | ₩12,347 | ₩13,974 | +8.75% | 1.2만 |
|---|
| 2026.02.24 | ₩12,568 | ₩13,050 | ₩11,645 | ₩12,649 | +0.64% | 1.7만 |
|---|
| 2026.02.23 | ₩13,733 | ₩13,733 | ₩12,649 | ₩12,689 | -7.60% | 5.5천 |
|---|
| 2026.02.20 | ₩13,251 | ₩13,853 | ₩12,448 | ₩13,070 | -1.36% | 2.6천 |
|---|
| 2026.02.19 | ₩13,391 | ₩13,391 | ₩12,809 | ₩13,251 | -1.05% | 7.6천 |
|---|
| 2026.02.18 | ₩12,809 | ₩13,652 | ₩12,809 | ₩13,251 | +3.45% | 7.8천 |
|---|
| 2026.02.17 | ₩12,368 | ₩13,853 | ₩12,046 | ₩13,050 | +5.52% | 4.3천 |
|---|
| 2026.02.13 | ₩12,448 | ₩13,050 | ₩12,167 | ₩12,508 | +0.48% | 7.8천 |
|---|
| 2026.02.12 | ₩13,652 | ₩13,652 | ₩12,307 | ₩12,448 | -8.82% | 6.9천 |
|---|
| 2026.02.11 | ₩13,753 | ₩14,054 | ₩12,789 | ₩12,809 | -6.86% | 1만 |
|---|
| 2026.02.10 | ₩13,853 | ₩14,255 | ₩13,652 | ₩13,693 | -1.16% | 1.4만 |
|---|
| 2026.02.09 | ₩14,656 | ₩14,998 | ₩13,371 | ₩13,873 | -5.34% | 1.4만 |
|---|
| 2026.02.06 | ₩13,452 | ₩15,961 | ₩13,452 | ₩14,556 | +8.21% | 2.2만 |
|---|
| 2026.02.05 | ₩14,456 | ₩14,556 | ₩12,669 | ₩13,291 | -8.06% | 1.4만 |
|---|
| 2026.02.04 | ₩15,259 | ₩15,439 | ₩13,652 | ₩14,556 | -4.61% | 2.4만 |
|---|
| 2026.02.03 | ₩15,861 | ₩15,861 | ₩14,676 | ₩15,379 | -3.04% | 7.9천 |
|---|
| 2026.02.02 | ₩15,600 | ₩16,142 | ₩14,757 | ₩15,901 | +1.93% | 1.8만 |
|---|
| 2026.01.30 | ₩15,379 | ₩16,062 | ₩14,456 | ₩15,741 | +2.35% | 1.1만 |
|---|
| 2026.01.29 | ₩15,580 | ₩16,022 | ₩14,255 | ₩15,178 | -2.58% | 3.9천 |
|---|
| 2026.01.28 | ₩15,319 | ₩15,600 | ₩14,335 | ₩15,339 | +0.13% | 7.2천 |
|---|
| 2026.01.27 | ₩16,323 | ₩16,343 | ₩14,195 | ₩15,620 | -4.31% | 1.5만 |
|---|
| 2026.01.26 | ₩16,985 | ₩16,985 | ₩15,660 | ₩16,343 | -3.78% | 5.2천 |
|---|
| 2026.01.23 | ₩16,644 | ₩17,066 | ₩15,660 | ₩17,066 | +2.53% | 1.1만 |
|---|
| 2026.01.22 | ₩15,861 | ₩17,226 | ₩15,560 | ₩16,403 | +3.42% | 2.1만 |
|---|
| 2026.01.21 | ₩14,335 | ₩16,062 | ₩14,255 | ₩16,062 | +12.04% | 8.7천 |
|---|
| 2026.01.20 | ₩15,058 | ₩15,058 | ₩14,054 | ₩14,777 | -1.87% | 5.4천 |
|---|
| 2026.01.16 | ₩14,456 | ₩15,259 | ₩14,034 | ₩15,239 | +5.42% | 5.2천 |
|---|
| 2026.01.15 | ₩15,359 | ₩15,359 | ₩13,673 | ₩14,676 | -4.44% | 1.3만 |
|---|
| 2026.01.14 | ₩16,062 | ₩16,062 | ₩14,195 | ₩15,700 | -2.25% | 1.5만 |
|---|
| 2026.01.13 | ₩14,998 | ₩16,263 | ₩14,456 | ₩16,242 | +8.30% | 1.9만 |
|---|
| 2026.01.12 | ₩13,954 | ₩15,459 | ₩13,070 | ₩15,459 | +10.79% | 3.7만 |
|---|
| 2026.01.09 | ₩14,215 | ₩14,978 | ₩13,371 | ₩14,978 | +5.37% | 1.6만 |
|---|
| 2026.01.08 | ₩13,974 | ₩13,974 | ₩13,271 | ₩13,954 | -0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩14,054 | ₩14,054 | ₩13,251 | ₩14,014 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩14,355 | ₩14,355 | ₩13,130 | ₩14,074 | -1.96% | 2.5만 |
|---|
| 2026.01.05 | ₩13,050 | ₩14,456 | ₩12,649 | ₩14,255 | +9.23% | 2.5만 |
|---|
| 2026.01.02 | ₩12,448 | ₩13,130 | ₩11,143 | ₩13,130 | +5.48% | 2.5만 |
|---|
| 2025.12.31 | ₩10,440 | ₩12,849 | ₩10,340 | ₩12,388 | +18.65% | 4.7만 |
|---|
| 2025.12.30 | ₩11,444 | ₩11,444 | ₩9,838 | ₩10,922 | -4.56% | 4만 |
|---|
| 2025.12.29 | ₩10,721 | ₩11,605 | ₩9,637 | ₩11,243 | +4.87% | 5.2만 |
|---|
| 2025.12.26 | ₩10,982 | ₩10,982 | ₩9,236 | ₩10,661 | -2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,046 | ₩12,086 | ₩10,822 | ₩11,243 | -6.67% | 9.7만 |
|---|
| 2025.12.23 | ₩13,070 | ₩13,632 | ₩11,846 | ₩12,448 | -4.76% | 118.8만 |
|---|
| 2025.12.22 | ₩11,183 | ₩14,054 | ₩11,042 | ₩13,532 | +21.01% | 5.7만 |
|---|
| 2025.12.19 | ₩13,432 | ₩13,432 | ₩9,637 | ₩11,705 | -12.86% | 8.8만 |
|---|
| 2025.12.18 | ₩14,034 | ₩14,355 | ₩13,251 | ₩13,753 | -2.00% | 3.1만 |
|---|
| 2025.12.17 | ₩16,865 | ₩17,467 | ₩13,592 | ₩13,693 | -18.81% | 8.3만 |
|---|
| 2025.12.16 | ₩17,628 | ₩17,628 | ₩16,283 | ₩16,865 | -4.33% | 3.1만 |
|---|
| 2025.12.15 | ₩19,575 | ₩20,077 | ₩16,483 | ₩17,869 | -8.72% | 10.5만 |
|---|
| 2025.12.12 | ₩25,699 | ₩28,911 | ₩25,498 | ₩26,903 | +4.69% | 3.8만 |
|---|
| 2025.12.11 | ₩23,490 | ₩25,097 | ₩22,687 | ₩24,695 | +5.13% | 9.9천 |
|---|
| 2025.12.10 | ₩22,486 | ₩24,093 | ₩22,406 | ₩23,290 | +3.57% | 2만 |
|---|
| 2025.12.09 | ₩21,282 | ₩23,290 | ₩21,282 | ₩22,687 | +6.60% | 1.1만 |
|---|
| 2025.12.08 | ₩21,282 | ₩22,486 | ₩21,081 | ₩21,884 | +2.83% | 6천 |
|---|
| 2025.12.05 | ₩22,085 | ₩22,687 | ₩21,282 | ₩21,282 | -3.64% | 1.3만 |
|---|
| 2025.12.04 | ₩21,884 | ₩23,490 | ₩21,181 | ₩22,486 | +2.75% | 1.4만 |
|---|
| 2025.12.03 | ₩21,081 | ₩22,486 | ₩20,479 | ₩22,286 | +5.71% | 4.4천 |
|---|
| 2025.12.02 | ₩21,683 | ₩22,085 | ₩20,077 | ₩21,282 | -1.85% | 5천 |
|---|
| 2025.12.01 | ₩21,884 | ₩22,286 | ₩21,081 | ₩21,282 | -2.75% | 7.2천 |
|---|
| 2025.11.28 | ₩22,286 | ₩22,286 | ₩21,282 | ₩21,884 | -1.80% | 4.1천 |
|---|
| 2025.11.26 | ₩21,683 | ₩23,089 | ₩20,880 | ₩22,486 | +3.70% | 7.9천 |
|---|
| 2025.11.25 | ₩20,880 | ₩21,884 | ₩20,680 | ₩21,683 | +3.85% | 2천 |
|---|
| 2025.11.24 | ₩21,081 | ₩21,282 | ₩20,137 | ₩21,282 | +0.95% | 3.1천 |
|---|
| 2025.11.21 | ₩22,888 | ₩22,888 | ₩20,880 | ₩21,081 | -7.89% | 5.4천 |
|---|
| 2025.11.20 | ₩22,486 | ₩23,892 | ₩21,884 | ₩22,185 | -1.34% | 2만 |
|---|
| 2025.11.19 | ₩21,081 | ₩22,486 | ₩20,981 | ₩22,085 | +4.76% | 1.5만 |
|---|
| 2025.11.18 | ₩20,680 | ₩21,081 | ₩19,917 | ₩21,081 | +1.94% | 8.1천 |
|---|
| 2025.11.17 | ₩21,081 | ₩21,683 | ₩19,435 | ₩20,278 | -3.81% | 1.9만 |
|---|
| 2025.11.14 | ₩21,683 | ₩21,884 | ₩20,680 | ₩21,282 | -1.85% | 1.1만 |
|---|
| 2025.11.13 | ₩22,888 | ₩22,888 | ₩21,683 | ₩22,085 | -3.51% | 5.7천 |
|---|
| 2025.11.12 | ₩22,687 | ₩23,089 | ₩21,904 | ₩22,888 | +0.88% | 1만 |
|---|
| 2025.11.11 | ₩21,884 | ₩22,888 | ₩21,583 | ₩22,486 | +2.75% | 1.3만 |
|---|
| 2025.11.10 | ₩20,880 | ₩22,486 | ₩20,278 | ₩22,286 | +6.73% | 1.2만 |
|---|
| 2025.11.07 | ₩21,683 | ₩21,683 | ₩20,077 | ₩20,880 | -3.70% | 1.1만 |
|---|
| 2025.11.06 | ₩22,286 | ₩22,286 | ₩20,680 | ₩21,683 | -2.70% | 1.6만 |
|---|
| 2025.11.05 | ₩22,486 | ₩24,213 | ₩21,282 | ₩21,683 | -3.57% | 2.4만 |
|---|
| 2025.11.04 | ₩19,876 | ₩22,828 | ₩19,876 | ₩22,286 | +12.12% | 3.5만 |
|---|
| 2025.11.03 | ₩20,680 | ₩21,081 | ₩19,876 | ₩20,880 | +0.97% | 1.6만 |
|---|
| 2025.10.31 | ₩19,876 | ₩20,880 | ₩19,113 | ₩20,479 | +3.03% | 3.7만 |
|---|
| 2025.10.30 | ₩19,234 | ₩20,017 | ₩18,672 | ₩19,756 | +2.71% | 1.5만 |
|---|
| 2025.10.29 | ₩19,475 | ₩19,676 | ₩18,873 | ₩19,254 | -1.13% | 5.5천 |
|---|
| 2025.10.28 | ₩20,077 | ₩20,619 | ₩18,832 | ₩19,134 | -4.70% | 8.5천 |
|---|
| 2025.10.27 | ₩18,873 | ₩21,483 | ₩18,873 | ₩20,077 | +6.38% | 2.6만 |
|---|
| 2025.10.24 | ₩18,632 | ₩19,073 | ₩18,090 | ₩18,652 | +0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩18,069 | ₩18,591 | ₩17,668 | ₩18,270 | +1.11% | 4.3천 |
|---|
| 2025.10.22 | ₩17,869 | ₩18,993 | ₩17,668 | ₩18,371 | +2.81% | 1.1만 |
|---|
| 2025.10.21 | ₩18,632 | ₩19,073 | ₩17,889 | ₩18,210 | -2.26% | 1.1만 |
|---|
| 2025.10.20 | ₩17,066 | ₩19,274 | ₩17,066 | ₩18,933 | +10.94% | 2.8만 |
|---|
| 2025.10.17 | ₩16,885 | ₩16,925 | ₩16,062 | ₩16,724 | -0.95% | 1.6만 |
|---|
| 2025.10.16 | ₩17,467 | ₩17,467 | ₩16,263 | ₩16,564 | -5.17% | 2.1만 |
|---|
| 2025.10.15 | ₩17,668 | ₩18,069 | ₩16,885 | ₩17,025 | -3.64% | 1.5만 |
|---|
| 2025.10.14 | ₩18,150 | ₩18,270 | ₩17,086 | ₩17,547 | -3.32% | 1만 |
|---|
| 2025.10.13 | ₩16,664 | ₩18,571 | ₩16,664 | ₩18,130 | +8.80% | 1.8만 |
|---|
| 2025.10.10 | ₩17,467 | ₩18,069 | ₩16,865 | ₩17,206 | -1.49% | 1.5만 |
|---|