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 | ₩4,428 | ₩5,217 | ₩4,174 | ₩4,441 | +0.30% | 19.8만 |
| 2026.10.08 | ₩4,682 | ₩4,908 | ₩4,268 | ₩4,281 | -8.57% | 2.7만 |
| 2026.10.07 | ₩4,201 | ₩4,803 | ₩4,147 | ₩4,629 | +10.19% | 7.7만 |
| 2026.10.06 | ₩3,913 | ₩4,334 | ₩3,826 | ₩4,334 | +10.77% | 6.6만 |
| 2026.10.05 | ₩3,880 | ₩4,181 | ₩3,706 | ₩3,706 | -4.48% | 3.9만 |
| 2026.10.02 | ₩4,254 | ₩4,334 | ₩3,746 | ₩3,853 | -9.43% | 8만 |
| 2026.10.01 | ₩4,281 | ₩4,348 | ₩3,946 | ₩4,134 | -3.44% | 4.9만 |
| 2026.09.30 | ₩4,294 | ₩4,401 | ₩4,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,214 |
| -1.87% |
| 2.3만 |
| 2026.09.29 | ₩4,388 | ₩4,468 | ₩3,987 | ₩4,187 | -4.57% | 7.8만 |
|---|
| 2026.09.28 | ₩4,348 | ₩4,629 | ₩4,214 | ₩4,314 | -0.77% | 4.2만 |
|---|
| 2026.09.25 | ₩4,622 | ₩4,622 | ₩4,214 | ₩4,388 | -5.07% | 3.4만 |
|---|
| 2026.09.24 | ₩4,401 | ₩4,809 | ₩4,203 | ₩4,508 | +2.43% | 5.2만 |
|---|
| 2026.09.23 | ₩4,428 | ₩4,468 | ₩4,147 | ₩4,328 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩4,736 | ₩5,137 | ₩4,120 | ₩4,308 | -9.04% | 10.7만 |
|---|
| 2026.09.21 | ₩4,401 | ₩4,655 | ₩4,214 | ₩4,582 | +4.10% | 2.6만 |
|---|
| 2026.09.18 | ₩4,348 | ₩4,709 | ₩4,214 | ₩4,334 | -0.31% | 7.6만 |
|---|
| 2026.09.17 | ₩4,107 | ₩5,351 | ₩3,893 | ₩4,401 | +7.17% | 16.1만 |
|---|
| 2026.09.16 | ₩4,388 | ₩4,642 | ₩3,746 | ₩4,140 | -5.64% | 15만 |
|---|
| 2026.09.15 | ₩4,736 | ₩5,260 | ₩3,987 | ₩4,294 | -9.32% | 12.4만 |
|---|
| 2026.09.14 | ₩5,324 | ₩5,552 | ₩4,201 | ₩4,749 | -10.80% | 17.9만 |
|---|
| 2026.09.11 | ₩5,552 | ₩6,314 | ₩4,876 | ₩5,311 | -4.34% | 19.6만 |
|---|
| 2026.09.10 | ₩9,364 | ₩10,033 | ₩5,405 | ₩5,418 | -42.14% | 22.4만 |
|---|
| 2026.09.09 | ₩12,629 | ₩12,736 | ₩8,568 | ₩8,829 | -30.08% | 7.4만 |
|---|
| 2026.09.08 | ₩14,836 | ₩14,836 | ₩11,786 | ₩12,535 | -15.51% | 12.1만 |
|---|
| 2026.09.04 | ₩16,401 | ₩19,224 | ₩16,401 | ₩18,930 | +15.42% | 2.2만 |
|---|
| 2026.09.03 | ₩17,833 | ₩18,635 | ₩16,388 | ₩16,481 | -7.58% | 7.5만 |
|---|
| 2026.09.02 | ₩16,896 | ₩18,207 | ₩16,588 | ₩17,665 | +4.55% | 4.1만 |
|---|
| 2026.09.01 | ₩14,889 | ₩17,244 | ₩14,889 | ₩16,689 | +12.08% | 6.5만 |
|---|
| 2026.08.31 | ₩13,779 | ₩16,321 | ₩13,779 | ₩15,090 | +9.51% | 36만 |
|---|
| 2026.08.28 | ₩15,277 | ₩16,689 | ₩13,846 | ₩13,846 | -9.37% | 6.2만 |
|---|
| 2026.08.27 | ₩14,675 | ₩15,759 | ₩13,699 | ₩15,625 | +6.47% | 50.6만 |
|---|
| 2026.08.26 | ₩15,652 | ₩15,920 | ₩14,716 | ₩14,769 | -5.64% | 5.2천 |
|---|
| 2026.08.25 | ₩14,381 | ₩15,518 | ₩14,180 | ₩15,518 | +7.91% | 1.2만 |
|---|
| 2026.08.24 | ₩14,662 | ₩14,849 | ₩13,926 | ₩14,100 | -3.83% | 1.5만 |
|---|
| 2026.08.21 | ₩15,224 | ₩15,425 | ₩14,448 | ₩14,602 | -4.09% | 8.9천 |
|---|
| 2026.08.20 | ₩16,000 | ₩17,239 | ₩15,030 | ₩15,077 | -5.77% | 6.7만 |
|---|
| 2026.08.19 | ₩15,960 | ₩16,027 | ₩14,792 | ₩15,398 | -3.52% | 13만 |
|---|
| 2026.08.18 | ₩13,619 | ₩16,215 | ₩13,619 | ₩15,411 | +13.16% | 3.2만 |
|---|
| 2026.08.17 | ₩12,455 | ₩13,993 | ₩11,692 | ₩13,806 | +10.85% | 3.5만 |
|---|
| 2026.08.14 | ₩10,689 | ₩12,281 | ₩10,669 | ₩12,094 | +13.14% | 1.5만 |
|---|
| 2026.08.13 | ₩8,134 | ₩11,050 | ₩7,960 | ₩10,836 | +33.22% | 9.4만 |
|---|
| 2026.08.12 | ₩7,692 | ₩8,227 | ₩7,492 | ₩8,187 | +6.43% | 1.5만 |
|---|
| 2026.08.11 | ₩7,358 | ₩8,013 | ₩7,358 | ₩7,746 | +5.27% | 8.8천 |
|---|
| 2026.08.10 | ₩7,050 | ₩7,344 | ₩7,050 | ₩7,344 | +4.17% | 9.6천 |
|---|
| 2026.08.07 | ₩7,144 | ₩7,665 | ₩7,050 | ₩7,050 | -1.31% | 2.1만 |
|---|
| 2026.08.06 | ₩7,492 | ₩7,672 | ₩7,124 | ₩7,144 | -4.64% | 1.6만 |
|---|
| 2026.08.05 | ₩7,599 | ₩8,147 | ₩6,997 | ₩7,585 | -0.18% | 7.2만 |
|---|
| 2026.08.04 | ₩6,207 | ₩7,612 | ₩6,174 | ₩7,518 | +21.12% | 6.9만 |
|---|
| 2026.08.03 | ₩7,893 | ₩7,893 | ₩5,632 | ₩6,354 | -19.49% | 6.1만 |
|---|
| 2026.07.31 | ₩7,585 | ₩8,548 | ₩7,023 | ₩7,846 | +3.44% | 3.3만 |
|---|
| 2026.07.30 | ₩10,435 | ₩11,037 | ₩7,485 | ₩7,946 | -23.85% | 4.9만 |
|---|
| 2026.07.29 | ₩10,836 | ₩11,237 | ₩10,174 | ₩10,635 | -1.85% | 5천 |
|---|
| 2026.07.28 | ₩10,495 | ₩11,177 | ₩10,495 | ₩10,836 | +3.25% | 3천 |
|---|
| 2026.07.27 | ₩11,037 | ₩11,037 | ₩10,455 | ₩10,475 | -5.09% | 7.5천 |
|---|
| 2026.07.24 | ₩11,458 | ₩11,538 | ₩11,097 | ₩11,217 | -2.10% | 487 |
|---|
| 2026.07.23 | ₩11,037 | ₩11,639 | ₩11,037 | ₩11,438 | +3.64% | 2.6천 |
|---|
| 2026.07.22 | ₩11,197 | ₩11,639 | ₩11,037 | ₩11,217 | +0.18% | 4.3천 |
|---|
| 2026.07.21 | ₩11,859 | ₩11,859 | ₩10,916 | ₩11,117 | -6.26% | 1.5만 |
|---|
| 2026.07.20 | ₩12,381 | ₩12,441 | ₩11,639 | ₩12,040 | -2.76% | 1.7천 |
|---|
| 2026.07.17 | ₩11,237 | ₩13,003 | ₩11,017 | ₩12,762 | +13.57% | 8.7천 |
|---|
| 2026.07.16 | ₩11,639 | ₩11,839 | ₩10,916 | ₩11,217 | -3.62% | 1.2만 |
|---|
| 2026.07.15 | ₩12,221 | ₩12,241 | ₩11,298 | ₩11,799 | -3.45% | 1.2천 |
|---|
| 2026.07.14 | ₩11,839 | ₩12,843 | ₩11,037 | ₩11,779 | -0.51% | 3.4천 |
|---|
| 2026.07.13 | ₩13,625 | ₩13,625 | ₩11,418 | ₩11,940 | -12.37% | 4.2천 |
|---|
| 2026.07.10 | ₩12,481 | ₩13,043 | ₩11,639 | ₩12,983 | +4.02% | 3.7천 |
|---|
| 2026.07.09 | ₩12,241 | ₩12,843 | ₩12,040 | ₩12,341 | +0.82% | 8.5천 |
|---|
| 2026.07.08 | ₩10,956 | ₩12,341 | ₩10,495 | ₩12,140 | +10.81% | 1.2만 |
|---|
| 2026.07.07 | ₩10,836 | ₩11,619 | ₩10,635 | ₩10,635 | -1.85% | 1.1천 |
|---|
| 2026.07.06 | ₩11,237 | ₩11,639 | ₩10,836 | ₩11,237 | 0.00% | 847 |
|---|
| 2026.07.02 | ₩11,438 | ₩12,040 | ₩11,237 | ₩11,237 | -1.75% | 3.3천 |
|---|
| 2026.07.01 | ₩11,418 | ₩11,639 | ₩11,237 | ₩11,478 | +0.53% | 993 |
|---|
| 2026.06.30 | ₩11,037 | ₩11,619 | ₩10,836 | ₩11,237 | +1.82% | 3.4천 |
|---|
| 2026.06.29 | ₩11,639 | ₩11,639 | ₩11,037 | ₩11,418 | -1.90% | 2.4천 |
|---|
| 2026.06.26 | ₩10,655 | ₩11,237 | ₩10,635 | ₩10,635 | -0.19% | 3.1천 |
|---|
| 2026.06.25 | ₩10,836 | ₩11,398 | ₩10,836 | ₩10,976 | +1.30% | 4.6천 |
|---|
| 2026.06.24 | ₩11,237 | ₩11,338 | ₩10,635 | ₩10,976 | -2.32% | 6.1천 |
|---|
| 2026.06.23 | ₩12,040 | ₩12,241 | ₩11,217 | ₩11,398 | -5.33% | 3.3천 |
|---|
| 2026.06.22 | ₩11,338 | ₩12,040 | ₩11,338 | ₩11,699 | +3.19% | 4.2천 |
|---|
| 2026.06.18 | ₩12,241 | ₩12,843 | ₩10,836 | ₩10,836 | -11.48% | 1만 |
|---|
| 2026.06.17 | ₩11,639 | ₩12,441 | ₩11,438 | ₩12,261 | +5.34% | 4.2천 |
|---|
| 2026.06.16 | ₩12,040 | ₩13,043 | ₩11,819 | ₩11,819 | -1.83% | 3.1천 |
|---|
| 2026.06.15 | ₩12,261 | ₩12,441 | ₩12,040 | ₩12,160 | -0.82% | 2.3천 |
|---|
| 2026.06.12 | ₩12,803 | ₩13,043 | ₩12,160 | ₩12,341 | -3.61% | 6.4천 |
|---|
| 2026.06.11 | ₩13,846 | ₩13,846 | ₩12,762 | ₩12,863 | -7.10% | 4.7천 |
|---|
| 2026.06.10 | ₩13,063 | ₩14,047 | ₩13,063 | ₩13,164 | +0.77% | 7.8천 |
|---|
| 2026.06.09 | ₩13,244 | ₩14,428 | ₩13,043 | ₩13,405 | +1.21% | 7.4천 |
|---|
| 2026.06.08 | ₩12,662 | ₩13,384 | ₩12,642 | ₩12,983 | +2.54% | 2.7천 |
|---|
| 2026.06.05 | ₩13,445 | ₩13,445 | ₩12,782 | ₩12,782 | -4.93% | 3.7천 |
|---|
| 2026.06.04 | ₩12,040 | ₩13,645 | ₩12,040 | ₩12,762 | +6.00% | 9.8천 |
|---|
| 2026.06.03 | ₩12,040 | ₩12,642 | ₩12,040 | ₩12,441 | +3.33% | 4천 |
|---|
| 2026.06.02 | ₩12,040 | ₩12,642 | ₩11,940 | ₩12,060 | +0.17% | 6.6천 |
|---|
| 2026.06.01 | ₩12,140 | ₩12,562 | ₩11,859 | ₩12,361 | +1.82% | 3.4천 |
|---|
| 2026.05.29 | ₩12,441 | ₩12,602 | ₩11,879 | ₩12,080 | -2.90% | 4.1천 |
|---|
| 2026.05.28 | ₩12,762 | ₩12,782 | ₩11,900 | ₩12,441 | -2.52% | 6.6천 |
|---|
| 2026.05.27 | ₩13,364 | ₩13,706 | ₩12,261 | ₩12,281 | -8.11% | 5.3천 |
|---|
| 2026.05.26 | ₩13,043 | ₩13,846 | ₩12,863 | ₩13,344 | +2.31% | 8.3천 |
|---|
| 2026.05.22 | ₩12,642 | ₩13,645 | ₩12,281 | ₩13,043 | +3.17% | 6.9천 |
|---|
| 2026.05.21 | ₩11,438 | ₩12,401 | ₩11,438 | ₩12,160 | +6.32% | 7.1천 |
|---|
| 2026.05.20 | ₩11,839 | ₩12,241 | ₩11,639 | ₩11,679 | -1.36% | 9.5천 |
|---|
| 2026.05.19 | ₩11,518 | ₩11,859 | ₩11,037 | ₩11,578 | +0.52% | 4.8천 |
|---|
| 2026.05.18 | ₩11,799 | ₩11,940 | ₩11,237 | ₩11,237 | -4.76% | 3.6천 |
|---|
| 2026.05.15 | ₩12,481 | ₩12,502 | ₩11,659 | ₩11,879 | -4.82% | 2.9천 |
|---|
| 2026.05.14 | ₩12,441 | ₩13,003 | ₩12,261 | ₩12,261 | -1.45% | 8.1천 |
|---|
| 2026.05.13 | ₩11,438 | ₩12,943 | ₩11,037 | ₩12,080 | +5.61% | 1.3만 |
|---|
| 2026.05.12 | ₩12,441 | ₩12,642 | ₩11,538 | ₩11,578 | -6.94% | 2만 |
|---|
| 2026.05.11 | ₩12,241 | ₩13,043 | ₩12,060 | ₩12,140 | -0.82% | 6.4천 |
|---|
| 2026.05.08 | ₩12,762 | ₩13,104 | ₩12,060 | ₩12,241 | -4.09% | 1.8만 |
|---|
| 2026.05.07 | ₩13,445 | ₩13,906 | ₩12,481 | ₩12,863 | -4.33% | 1.7만 |
|---|
| 2026.05.06 | ₩14,047 | ₩14,488 | ₩13,244 | ₩13,525 | -3.71% | 1만 |
|---|
| 2026.05.05 | ₩13,384 | ₩14,649 | ₩13,384 | ₩13,906 | +3.90% | 5.5천 |
|---|
| 2026.05.04 | ₩14,267 | ₩14,508 | ₩13,425 | ₩13,485 | -5.49% | 4.1천 |
|---|
| 2026.05.01 | ₩13,043 | ₩14,568 | ₩12,843 | ₩14,267 | +9.38% | 7.3천 |
|---|
| 2026.04.30 | ₩14,067 | ₩14,448 | ₩10,976 | ₩13,224 | -5.99% | 2.2만 |
|---|
| 2026.04.29 | ₩18,160 | ₩18,160 | ₩13,645 | ₩13,826 | -23.87% | 5.3만 |
|---|
| 2026.04.28 | ₩19,665 | ₩19,665 | ₩17,458 | ₩17,699 | -10.00% | 8.3천 |
|---|
| 2026.04.27 | ₩19,465 | ₩20,267 | ₩18,883 | ₩19,063 | -2.06% | 7천 |
|---|
| 2026.04.24 | ₩19,063 | ₩19,264 | ₩18,060 | ₩18,943 | -0.63% | 5.6천 |
|---|
| 2026.04.23 | ₩19,284 | ₩19,364 | ₩18,221 | ₩18,923 | -1.87% | 1.1만 |
|---|
| 2026.04.22 | ₩18,863 | ₩19,806 | ₩18,662 | ₩19,465 | +3.19% | 7.8천 |
|---|
| 2026.04.21 | ₩20,468 | ₩20,669 | ₩18,823 | ₩19,043 | -6.96% | 2.2만 |
|---|
| 2026.04.20 | ₩21,070 | ₩21,070 | ₩19,565 | ₩19,946 | -5.33% | 1.3만 |
|---|
| 2026.04.17 | ₩20,067 | ₩21,170 | ₩19,103 | ₩20,669 | +3.00% | 2.3만 |
|---|
| 2026.04.16 | ₩20,468 | ₩20,468 | ₩19,063 | ₩19,766 | -3.43% | 6.8천 |
|---|
| 2026.04.15 | ₩20,869 | ₩20,869 | ₩19,485 | ₩20,669 | -0.96% | 6.6천 |
|---|
| 2026.04.14 | ₩19,063 | ₩21,271 | ₩18,662 | ₩20,468 | +7.37% | 1.5만 |
|---|
| 2026.04.13 | ₩19,003 | ₩20,047 | ₩17,859 | ₩19,665 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩18,180 | ₩19,043 | ₩17,478 | ₩18,261 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩19,043 | ₩19,846 | ₩18,060 | ₩18,160 | -4.64% | 5천 |
|---|
| 2026.04.08 | ₩21,070 | ₩21,070 | ₩19,063 | ₩19,164 | -9.05% | 9.1천 |
|---|
| 2026.04.07 | ₩20,669 | ₩20,669 | ₩18,080 | ₩19,866 | -3.88% | 2.6만 |
|---|
| 2026.04.06 | ₩20,669 | ₩21,271 | ₩19,284 | ₩21,271 | +2.91% | 2.5만 |
|---|
| 2026.04.02 | ₩17,859 | ₩21,070 | ₩17,659 | ₩20,869 | +16.85% | 4.5만 |
|---|
| 2026.04.01 | ₩16,093 | ₩17,859 | ₩15,853 | ₩17,378 | +7.98% | 1.7만 |
|---|
| 2026.03.31 | ₩16,053 | ₩16,455 | ₩15,451 | ₩15,652 | -2.50% | 7.6천 |
|---|
| 2026.03.30 | ₩15,130 | ₩16,053 | ₩14,930 | ₩15,652 | +3.45% | 8.3천 |
|---|
| 2026.03.27 | ₩15,652 | ₩15,853 | ₩14,047 | ₩14,889 | -4.87% | 9.8천 |
|---|
| 2026.03.26 | ₩15,371 | ₩16,856 | ₩15,050 | ₩15,050 | -2.09% | 1.7만 |
|---|
| 2026.03.25 | ₩15,391 | ₩16,013 | ₩15,110 | ₩15,552 | +1.04% | 4.1천 |
|---|
| 2026.03.24 | ₩14,649 | ₩16,455 | ₩14,649 | ₩15,692 | +7.12% | 2.3만 |
|---|
| 2026.03.23 | ₩14,047 | ₩14,849 | ₩14,047 | ₩14,649 | +4.29% | 2.6천 |
|---|
| 2026.03.20 | ₩14,548 | ₩15,050 | ₩14,047 | ₩14,308 | -1.66% | 1.5만 |
|---|
| 2026.03.19 | ₩14,849 | ₩14,849 | ₩14,247 | ₩14,548 | -2.03% | 6.5천 |
|---|
| 2026.03.18 | ₩14,649 | ₩15,251 | ₩13,846 | ₩14,950 | +2.05% | 8.4천 |
|---|
| 2026.03.17 | ₩14,247 | ₩16,013 | ₩14,047 | ₩14,689 | +3.10% | 7.6천 |
|---|
| 2026.03.16 | ₩13,846 | ₩15,050 | ₩13,063 | ₩14,207 | +2.61% | 9.6천 |
|---|
| 2026.03.13 | ₩13,344 | ₩14,488 | ₩13,063 | ₩14,047 | +5.26% | 5.5천 |
|---|
| 2026.03.12 | ₩13,926 | ₩14,649 | ₩13,063 | ₩13,625 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩14,649 | ₩15,853 | ₩14,047 | ₩14,287 | -2.47% | 1만 |
|---|
| 2026.03.10 | ₩14,368 | ₩16,053 | ₩14,047 | ₩14,609 | +1.68% | 1.1만 |
|---|
| 2026.03.09 | ₩15,813 | ₩16,294 | ₩13,946 | ₩14,649 | -7.36% | 1.5만 |
|---|
| 2026.03.06 | ₩15,532 | ₩17,659 | ₩15,050 | ₩16,635 | +7.11% | 1.4만 |
|---|
| 2026.03.05 | ₩14,247 | ₩15,712 | ₩13,605 | ₩15,532 | +9.01% | 6.4천 |
|---|
| 2026.03.04 | ₩13,244 | ₩14,448 | ₩13,063 | ₩14,227 | +7.42% | 1.9천 |
|---|
| 2026.03.03 | ₩14,147 | ₩14,247 | ₩12,742 | ₩13,545 | -4.26% | 3.5천 |
|---|
| 2026.03.02 | ₩13,465 | ₩14,448 | ₩12,883 | ₩14,247 | +5.81% | 3.3만 |
|---|
| 2026.02.27 | ₩14,428 | ₩14,749 | ₩13,685 | ₩14,027 | -2.78% | 4.7천 |
|---|
| 2026.02.26 | ₩14,047 | ₩14,629 | ₩13,645 | ₩14,428 | +2.71% | 5.2천 |
|---|
| 2026.02.25 | ₩12,843 | ₩14,588 | ₩12,341 | ₩13,966 | +8.75% | 1.2만 |
|---|
| 2026.02.24 | ₩12,562 | ₩13,043 | ₩11,639 | ₩12,642 | +0.64% | 1.7만 |
|---|
| 2026.02.23 | ₩13,726 | ₩13,726 | ₩12,642 | ₩12,682 | -7.60% | 5.5천 |
|---|
| 2026.02.20 | ₩13,244 | ₩13,846 | ₩12,441 | ₩13,063 | -1.36% | 2.6천 |
|---|
| 2026.02.19 | ₩13,384 | ₩13,384 | ₩12,803 | ₩13,244 | -1.05% | 7.6천 |
|---|
| 2026.02.18 | ₩12,803 | ₩13,645 | ₩12,803 | ₩13,244 | +3.45% | 7.8천 |
|---|
| 2026.02.17 | ₩12,361 | ₩13,846 | ₩12,040 | ₩13,043 | +5.52% | 4.3천 |
|---|
| 2026.02.13 | ₩12,441 | ₩13,043 | ₩12,160 | ₩12,502 | +0.48% | 7.8천 |
|---|
| 2026.02.12 | ₩13,645 | ₩13,645 | ₩12,301 | ₩12,441 | -8.82% | 6.9천 |
|---|
| 2026.02.11 | ₩13,746 | ₩14,047 | ₩12,782 | ₩12,803 | -6.86% | 1만 |
|---|
| 2026.02.10 | ₩13,846 | ₩14,247 | ₩13,645 | ₩13,685 | -1.16% | 1.4만 |
|---|
| 2026.02.09 | ₩14,649 | ₩14,990 | ₩13,364 | ₩13,866 | -5.34% | 1.4만 |
|---|
| 2026.02.06 | ₩13,445 | ₩15,953 | ₩13,445 | ₩14,548 | +8.21% | 2.2만 |
|---|
| 2026.02.05 | ₩14,448 | ₩14,548 | ₩12,662 | ₩13,284 | -8.06% | 1.4만 |
|---|
| 2026.02.04 | ₩15,251 | ₩15,431 | ₩13,645 | ₩14,548 | -4.61% | 2.4만 |
|---|
| 2026.02.03 | ₩15,853 | ₩15,853 | ₩14,669 | ₩15,371 | -3.04% | 7.9천 |
|---|
| 2026.02.02 | ₩15,592 | ₩16,134 | ₩14,749 | ₩15,893 | +1.93% | 1.8만 |
|---|
| 2026.01.30 | ₩15,371 | ₩16,053 | ₩14,448 | ₩15,732 | +2.35% | 1.1만 |
|---|
| 2026.01.29 | ₩15,572 | ₩16,013 | ₩14,247 | ₩15,170 | -2.58% | 3.9천 |
|---|
| 2026.01.28 | ₩15,311 | ₩15,592 | ₩14,328 | ₩15,331 | +0.13% | 7.2천 |
|---|
| 2026.01.27 | ₩16,314 | ₩16,334 | ₩14,187 | ₩15,612 | -4.31% | 1.5만 |
|---|
| 2026.01.26 | ₩16,976 | ₩16,976 | ₩15,652 | ₩16,334 | -3.78% | 5.2천 |
|---|
| 2026.01.23 | ₩16,635 | ₩17,057 | ₩15,652 | ₩17,057 | +2.53% | 1.1만 |
|---|
| 2026.01.22 | ₩15,853 | ₩17,217 | ₩15,552 | ₩16,394 | +3.42% | 2.1만 |
|---|
| 2026.01.21 | ₩14,328 | ₩16,053 | ₩14,247 | ₩16,053 | +12.04% | 8.7천 |
|---|
| 2026.01.20 | ₩15,050 | ₩15,050 | ₩14,047 | ₩14,769 | -1.87% | 5.4천 |
|---|
| 2026.01.16 | ₩14,448 | ₩15,251 | ₩14,027 | ₩15,231 | +5.42% | 5.2천 |
|---|
| 2026.01.15 | ₩15,351 | ₩15,351 | ₩13,665 | ₩14,669 | -4.44% | 1.3만 |
|---|
| 2026.01.14 | ₩16,053 | ₩16,053 | ₩14,187 | ₩15,692 | -2.25% | 1.5만 |
|---|
| 2026.01.13 | ₩14,990 | ₩16,254 | ₩14,448 | ₩16,234 | +8.30% | 1.9만 |
|---|
| 2026.01.12 | ₩13,946 | ₩15,451 | ₩13,063 | ₩15,451 | +10.79% | 3.7만 |
|---|
| 2026.01.09 | ₩14,207 | ₩14,970 | ₩13,364 | ₩14,970 | +5.37% | 1.6만 |
|---|
| 2026.01.08 | ₩13,966 | ₩13,966 | ₩13,264 | ₩13,946 | -0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩14,047 | ₩14,047 | ₩13,244 | ₩14,007 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩14,348 | ₩14,348 | ₩13,124 | ₩14,067 | -1.96% | 2.5만 |
|---|
| 2026.01.05 | ₩13,043 | ₩14,448 | ₩12,642 | ₩14,247 | +9.23% | 2.5만 |
|---|
| 2026.01.02 | ₩12,441 | ₩13,124 | ₩11,137 | ₩13,124 | +5.48% | 2.5만 |
|---|
| 2025.12.31 | ₩10,435 | ₩12,843 | ₩10,334 | ₩12,381 | +18.65% | 4.7만 |
|---|
| 2025.12.30 | ₩11,438 | ₩11,438 | ₩9,833 | ₩10,916 | -4.56% | 4만 |
|---|
| 2025.12.29 | ₩10,716 | ₩11,599 | ₩9,632 | ₩11,237 | +4.87% | 5.2만 |
|---|
| 2025.12.26 | ₩10,976 | ₩10,976 | ₩9,231 | ₩10,655 | -2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,040 | ₩12,080 | ₩10,816 | ₩11,237 | -6.67% | 9.7만 |
|---|
| 2025.12.23 | ₩13,063 | ₩13,625 | ₩11,839 | ₩12,441 | -4.76% | 118.8만 |
|---|
| 2025.12.22 | ₩11,177 | ₩14,047 | ₩11,037 | ₩13,525 | +21.01% | 5.7만 |
|---|
| 2025.12.19 | ₩13,425 | ₩13,425 | ₩9,632 | ₩11,699 | -12.86% | 8.8만 |
|---|
| 2025.12.18 | ₩14,027 | ₩14,348 | ₩13,244 | ₩13,746 | -2.00% | 3.1만 |
|---|
| 2025.12.17 | ₩16,856 | ₩17,458 | ₩13,585 | ₩13,685 | -18.81% | 8.3만 |
|---|
| 2025.12.16 | ₩17,619 | ₩17,619 | ₩16,274 | ₩16,856 | -4.33% | 3.1만 |
|---|
| 2025.12.15 | ₩19,565 | ₩20,067 | ₩16,475 | ₩17,859 | -8.72% | 10.5만 |
|---|
| 2025.12.12 | ₩25,685 | ₩28,896 | ₩25,485 | ₩26,889 | +4.69% | 3.8만 |
|---|
| 2025.12.11 | ₩23,478 | ₩25,083 | ₩22,675 | ₩24,682 | +5.13% | 9.9천 |
|---|
| 2025.12.10 | ₩22,475 | ₩24,080 | ₩22,394 | ₩23,277 | +3.57% | 2만 |
|---|
| 2025.12.09 | ₩21,271 | ₩23,277 | ₩21,271 | ₩22,675 | +6.60% | 1.1만 |
|---|
| 2025.12.08 | ₩21,271 | ₩22,475 | ₩21,070 | ₩21,873 | +2.83% | 6천 |
|---|
| 2025.12.05 | ₩22,073 | ₩22,675 | ₩21,271 | ₩21,271 | -3.64% | 1.3만 |
|---|
| 2025.12.04 | ₩21,873 | ₩23,478 | ₩21,170 | ₩22,475 | +2.75% | 1.4만 |
|---|
| 2025.12.03 | ₩21,070 | ₩22,475 | ₩20,468 | ₩22,274 | +5.71% | 4.4천 |
|---|
| 2025.12.02 | ₩21,672 | ₩22,073 | ₩20,067 | ₩21,271 | -1.85% | 5천 |
|---|
| 2025.12.01 | ₩21,873 | ₩22,274 | ₩21,070 | ₩21,271 | -2.75% | 7.2천 |
|---|
| 2025.11.28 | ₩22,274 | ₩22,274 | ₩21,271 | ₩21,873 | -1.80% | 4.1천 |
|---|
| 2025.11.26 | ₩21,672 | ₩23,077 | ₩20,869 | ₩22,475 | +3.70% | 7.9천 |
|---|
| 2025.11.25 | ₩20,869 | ₩21,873 | ₩20,669 | ₩21,672 | +3.85% | 2천 |
|---|
| 2025.11.24 | ₩21,070 | ₩21,271 | ₩20,127 | ₩21,271 | +0.95% | 3.1천 |
|---|
| 2025.11.21 | ₩22,876 | ₩22,876 | ₩20,869 | ₩21,070 | -7.89% | 5.4천 |
|---|
| 2025.11.20 | ₩22,475 | ₩23,879 | ₩21,873 | ₩22,174 | -1.34% | 2만 |
|---|
| 2025.11.19 | ₩21,070 | ₩22,475 | ₩20,970 | ₩22,073 | +4.76% | 1.5만 |
|---|
| 2025.11.18 | ₩20,669 | ₩21,070 | ₩19,906 | ₩21,070 | +1.94% | 8.1천 |
|---|
| 2025.11.17 | ₩21,070 | ₩21,672 | ₩19,425 | ₩20,267 | -3.81% | 1.9만 |
|---|
| 2025.11.14 | ₩21,672 | ₩21,873 | ₩20,669 | ₩21,271 | -1.85% | 1.1만 |
|---|
| 2025.11.13 | ₩22,876 | ₩22,876 | ₩21,672 | ₩22,073 | -3.51% | 5.7천 |
|---|
| 2025.11.12 | ₩22,675 | ₩23,077 | ₩21,893 | ₩22,876 | +0.88% | 1만 |
|---|
| 2025.11.11 | ₩21,873 | ₩22,876 | ₩21,572 | ₩22,475 | +2.75% | 1.3만 |
|---|
| 2025.11.10 | ₩20,869 | ₩22,475 | ₩20,267 | ₩22,274 | +6.73% | 1.2만 |
|---|
| 2025.11.07 | ₩21,672 | ₩21,672 | ₩20,067 | ₩20,869 | -3.70% | 1.1만 |
|---|
| 2025.11.06 | ₩22,274 | ₩22,274 | ₩20,669 | ₩21,672 | -2.70% | 1.6만 |
|---|
| 2025.11.05 | ₩22,475 | ₩24,200 | ₩21,271 | ₩21,672 | -3.57% | 2.4만 |
|---|
| 2025.11.04 | ₩19,866 | ₩22,816 | ₩19,866 | ₩22,274 | +12.12% | 3.5만 |
|---|
| 2025.11.03 | ₩20,669 | ₩21,070 | ₩19,866 | ₩20,869 | +0.97% | 1.6만 |
|---|
| 2025.10.31 | ₩19,866 | ₩20,869 | ₩19,103 | ₩20,468 | +3.03% | 3.7만 |
|---|
| 2025.10.30 | ₩19,224 | ₩20,006 | ₩18,662 | ₩19,746 | +2.71% | 1.5만 |
|---|
| 2025.10.29 | ₩19,465 | ₩19,665 | ₩18,863 | ₩19,244 | -1.13% | 5.5천 |
|---|
| 2025.10.28 | ₩20,067 | ₩20,609 | ₩18,823 | ₩19,124 | -4.70% | 8.5천 |
|---|
| 2025.10.27 | ₩18,863 | ₩21,471 | ₩18,863 | ₩20,067 | +6.38% | 2.6만 |
|---|
| 2025.10.24 | ₩18,622 | ₩19,063 | ₩18,080 | ₩18,642 | +0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩18,060 | ₩18,582 | ₩17,659 | ₩18,261 | +1.11% | 4.3천 |
|---|
| 2025.10.22 | ₩17,859 | ₩18,983 | ₩17,659 | ₩18,361 | +2.81% | 1.1만 |
|---|
| 2025.10.21 | ₩18,622 | ₩19,063 | ₩17,879 | ₩18,200 | -2.26% | 1.1만 |
|---|
| 2025.10.20 | ₩17,057 | ₩19,264 | ₩17,057 | ₩18,923 | +10.94% | 2.8만 |
|---|
| 2025.10.17 | ₩16,876 | ₩16,916 | ₩16,053 | ₩16,716 | -0.95% | 1.6만 |
|---|
| 2025.10.16 | ₩17,458 | ₩17,458 | ₩16,254 | ₩16,555 | -5.17% | 2.1만 |
|---|
| 2025.10.15 | ₩17,659 | ₩18,060 | ₩16,876 | ₩17,017 | -3.64% | 1.5만 |
|---|
| 2025.10.14 | ₩18,140 | ₩18,261 | ₩17,077 | ₩17,538 | -3.32% | 1만 |
|---|
| 2025.10.13 | ₩16,655 | ₩18,562 | ₩16,655 | ₩18,120 | +8.80% | 1.8만 |
|---|
| 2025.10.10 | ₩17,458 | ₩18,060 | ₩16,856 | ₩17,197 | -1.49% | 1.5만 |
|---|