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 | ₩4,429 | ₩5,218 | ₩4,175 | ₩4,442 | +0.30% | 19.8만 |
| 2026.10.08 | ₩4,683 | ₩4,909 | ₩4,268 | ₩4,282 | -8.57% | 2.7만 |
| 2026.10.07 | ₩4,201 | ₩4,803 | ₩4,148 | ₩4,630 | +10.19% | 7.7만 |
| 2026.10.06 | ₩3,914 | ₩4,335 | ₩3,827 | ₩4,335 | +10.77% | 6.6만 |
| 2026.10.05 | ₩3,880 | ₩4,181 | ₩3,706 | ₩3,706 | -4.48% | 3.9만 |
| 2026.10.02 | ₩4,255 | ₩4,335 | ₩3,746 | ₩3,853 | -9.43% | 8만 |
| 2026.10.01 | ₩4,282 | ₩4,349 | ₩3,947 | ₩4,134 | -3.44% | 4.9만 |
| 2026.09.30 | ₩4,295 | ₩4,402 | ₩4,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,215 |
| -1.87% |
| 2.3만 |
| 2026.09.29 | ₩4,389 | ₩4,469 | ₩3,987 | ₩4,188 | -4.57% | 7.8만 |
|---|
| 2026.09.28 | ₩4,349 | ₩4,630 | ₩4,215 | ₩4,315 | -0.77% | 4.2만 |
|---|
| 2026.09.25 | ₩4,623 | ₩4,623 | ₩4,215 | ₩4,389 | -5.07% | 3.4만 |
|---|
| 2026.09.24 | ₩4,402 | ₩4,810 | ₩4,204 | ₩4,509 | +2.43% | 5.2만 |
|---|
| 2026.09.23 | ₩4,429 | ₩4,469 | ₩4,148 | ₩4,328 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩4,737 | ₩5,138 | ₩4,121 | ₩4,308 | -9.04% | 10.7만 |
|---|
| 2026.09.21 | ₩4,402 | ₩4,656 | ₩4,215 | ₩4,583 | +4.10% | 2.6만 |
|---|
| 2026.09.18 | ₩4,349 | ₩4,710 | ₩4,215 | ₩4,335 | -0.31% | 7.6만 |
|---|
| 2026.09.17 | ₩4,108 | ₩5,352 | ₩3,894 | ₩4,402 | +7.17% | 16.1만 |
|---|
| 2026.09.16 | ₩4,389 | ₩4,643 | ₩3,746 | ₩4,141 | -5.64% | 15만 |
|---|
| 2026.09.15 | ₩4,737 | ₩5,261 | ₩3,987 | ₩4,295 | -9.32% | 12.4만 |
|---|
| 2026.09.14 | ₩5,325 | ₩5,553 | ₩4,201 | ₩4,750 | -10.80% | 17.9만 |
|---|
| 2026.09.11 | ₩5,553 | ₩6,315 | ₩4,877 | ₩5,312 | -4.34% | 19.6만 |
|---|
| 2026.09.10 | ₩9,366 | ₩10,035 | ₩5,406 | ₩5,419 | -42.14% | 22.4만 |
|---|
| 2026.09.09 | ₩12,631 | ₩12,738 | ₩8,570 | ₩8,831 | -30.08% | 7.4만 |
|---|
| 2026.09.08 | ₩14,839 | ₩14,839 | ₩11,788 | ₩12,537 | -15.51% | 12.1만 |
|---|
| 2026.09.04 | ₩16,404 | ₩19,227 | ₩16,404 | ₩18,933 | +15.42% | 2.2만 |
|---|
| 2026.09.03 | ₩17,836 | ₩18,638 | ₩16,391 | ₩16,484 | -7.58% | 7.5만 |
|---|
| 2026.09.02 | ₩16,899 | ₩18,210 | ₩16,591 | ₩17,668 | +4.55% | 4.1만 |
|---|
| 2026.09.01 | ₩14,892 | ₩17,247 | ₩14,892 | ₩16,692 | +12.08% | 6.5만 |
|---|
| 2026.08.31 | ₩13,782 | ₩16,324 | ₩13,782 | ₩15,093 | +9.51% | 36만 |
|---|
| 2026.08.28 | ₩15,280 | ₩16,692 | ₩13,848 | ₩13,848 | -9.37% | 6.2만 |
|---|
| 2026.08.27 | ₩14,678 | ₩15,762 | ₩13,701 | ₩15,628 | +6.47% | 50.6만 |
|---|
| 2026.08.26 | ₩15,655 | ₩15,922 | ₩14,718 | ₩14,772 | -5.64% | 5.2천 |
|---|
| 2026.08.25 | ₩14,384 | ₩15,521 | ₩14,183 | ₩15,521 | +7.91% | 1.2만 |
|---|
| 2026.08.24 | ₩14,665 | ₩14,852 | ₩13,929 | ₩14,103 | -3.83% | 1.5만 |
|---|
| 2026.08.21 | ₩15,227 | ₩15,427 | ₩14,451 | ₩14,604 | -4.09% | 8.9천 |
|---|
| 2026.08.20 | ₩16,003 | ₩17,242 | ₩15,033 | ₩15,079 | -5.77% | 6.7만 |
|---|
| 2026.08.19 | ₩15,962 | ₩16,029 | ₩14,794 | ₩15,400 | -3.52% | 13만 |
|---|
| 2026.08.18 | ₩13,621 | ₩16,218 | ₩13,621 | ₩15,414 | +13.16% | 3.2만 |
|---|
| 2026.08.17 | ₩12,457 | ₩13,996 | ₩11,694 | ₩13,808 | +10.85% | 3.5만 |
|---|
| 2026.08.14 | ₩10,691 | ₩12,283 | ₩10,671 | ₩12,096 | +13.14% | 1.5만 |
|---|
| 2026.08.13 | ₩8,135 | ₩11,052 | ₩7,961 | ₩10,838 | +33.22% | 9.4만 |
|---|
| 2026.08.12 | ₩7,694 | ₩8,229 | ₩7,493 | ₩8,189 | +6.43% | 1.5만 |
|---|
| 2026.08.11 | ₩7,359 | ₩8,015 | ₩7,359 | ₩7,747 | +5.27% | 8.8천 |
|---|
| 2026.08.10 | ₩7,051 | ₩7,346 | ₩7,051 | ₩7,346 | +4.17% | 9.6천 |
|---|
| 2026.08.07 | ₩7,145 | ₩7,667 | ₩7,051 | ₩7,051 | -1.31% | 2.1만 |
|---|
| 2026.08.06 | ₩7,493 | ₩7,673 | ₩7,125 | ₩7,145 | -4.64% | 1.6만 |
|---|
| 2026.08.05 | ₩7,600 | ₩8,148 | ₩6,998 | ₩7,587 | -0.18% | 7.2만 |
|---|
| 2026.08.04 | ₩6,208 | ₩7,613 | ₩6,175 | ₩7,520 | +21.12% | 6.9만 |
|---|
| 2026.08.03 | ₩7,894 | ₩7,894 | ₩5,633 | ₩6,356 | -19.49% | 6.1만 |
|---|
| 2026.07.31 | ₩7,587 | ₩8,550 | ₩7,025 | ₩7,847 | +3.44% | 3.3만 |
|---|
| 2026.07.30 | ₩10,436 | ₩11,039 | ₩7,486 | ₩7,948 | -23.85% | 4.9만 |
|---|
| 2026.07.29 | ₩10,838 | ₩11,239 | ₩10,176 | ₩10,637 | -1.85% | 5천 |
|---|
| 2026.07.28 | ₩10,497 | ₩11,179 | ₩10,497 | ₩10,838 | +3.25% | 3천 |
|---|
| 2026.07.27 | ₩11,039 | ₩11,039 | ₩10,457 | ₩10,477 | -5.09% | 7.5천 |
|---|
| 2026.07.24 | ₩11,460 | ₩11,540 | ₩11,099 | ₩11,219 | -2.10% | 487 |
|---|
| 2026.07.23 | ₩11,039 | ₩11,641 | ₩11,039 | ₩11,440 | +3.64% | 2.6천 |
|---|
| 2026.07.22 | ₩11,199 | ₩11,641 | ₩11,039 | ₩11,219 | +0.18% | 4.3천 |
|---|
| 2026.07.21 | ₩11,861 | ₩11,861 | ₩10,918 | ₩11,119 | -6.26% | 1.5만 |
|---|
| 2026.07.20 | ₩12,383 | ₩12,443 | ₩11,641 | ₩12,042 | -2.76% | 1.7천 |
|---|
| 2026.07.17 | ₩11,239 | ₩13,005 | ₩11,019 | ₩12,765 | +13.57% | 8.7천 |
|---|
| 2026.07.16 | ₩11,641 | ₩11,841 | ₩10,918 | ₩11,219 | -3.62% | 1.2만 |
|---|
| 2026.07.15 | ₩12,223 | ₩12,243 | ₩11,299 | ₩11,801 | -3.45% | 1.2천 |
|---|
| 2026.07.14 | ₩11,841 | ₩12,845 | ₩11,039 | ₩11,781 | -0.51% | 3.4천 |
|---|
| 2026.07.13 | ₩13,628 | ₩13,628 | ₩11,420 | ₩11,942 | -12.37% | 4.2천 |
|---|
| 2026.07.10 | ₩12,484 | ₩13,046 | ₩11,641 | ₩12,985 | +4.02% | 3.7천 |
|---|
| 2026.07.09 | ₩12,243 | ₩12,845 | ₩12,042 | ₩12,343 | +0.82% | 8.5천 |
|---|
| 2026.07.08 | ₩10,958 | ₩12,343 | ₩10,497 | ₩12,142 | +10.81% | 1.2만 |
|---|
| 2026.07.07 | ₩10,838 | ₩11,621 | ₩10,637 | ₩10,637 | -1.85% | 1.1천 |
|---|
| 2026.07.06 | ₩11,239 | ₩11,641 | ₩10,838 | ₩11,239 | 0.00% | 847 |
|---|
| 2026.07.02 | ₩11,440 | ₩12,042 | ₩11,239 | ₩11,239 | -1.75% | 3.3천 |
|---|
| 2026.07.01 | ₩11,420 | ₩11,641 | ₩11,239 | ₩11,480 | +0.53% | 993 |
|---|
| 2026.06.30 | ₩11,039 | ₩11,621 | ₩10,838 | ₩11,239 | +1.82% | 3.4천 |
|---|
| 2026.06.29 | ₩11,641 | ₩11,641 | ₩11,039 | ₩11,420 | -1.90% | 2.4천 |
|---|
| 2026.06.26 | ₩10,657 | ₩11,239 | ₩10,637 | ₩10,637 | -0.19% | 3.1천 |
|---|
| 2026.06.25 | ₩10,838 | ₩11,400 | ₩10,838 | ₩10,978 | +1.30% | 4.6천 |
|---|
| 2026.06.24 | ₩11,239 | ₩11,340 | ₩10,637 | ₩10,978 | -2.32% | 6.1천 |
|---|
| 2026.06.23 | ₩12,042 | ₩12,243 | ₩11,219 | ₩11,400 | -5.33% | 3.3천 |
|---|
| 2026.06.22 | ₩11,340 | ₩12,042 | ₩11,340 | ₩11,701 | +3.19% | 4.2천 |
|---|
| 2026.06.18 | ₩12,243 | ₩12,845 | ₩10,838 | ₩10,838 | -11.48% | 1만 |
|---|
| 2026.06.17 | ₩11,641 | ₩12,443 | ₩11,440 | ₩12,263 | +5.34% | 4.2천 |
|---|
| 2026.06.16 | ₩12,042 | ₩13,046 | ₩11,821 | ₩11,821 | -1.83% | 3.1천 |
|---|
| 2026.06.15 | ₩12,263 | ₩12,443 | ₩12,042 | ₩12,163 | -0.82% | 2.3천 |
|---|
| 2026.06.12 | ₩12,805 | ₩13,046 | ₩12,163 | ₩12,343 | -3.61% | 6.4천 |
|---|
| 2026.06.11 | ₩13,848 | ₩13,848 | ₩12,765 | ₩12,865 | -7.10% | 4.7천 |
|---|
| 2026.06.10 | ₩13,066 | ₩14,049 | ₩13,066 | ₩13,166 | +0.77% | 7.8천 |
|---|
| 2026.06.09 | ₩13,246 | ₩14,430 | ₩13,046 | ₩13,407 | +1.21% | 7.4천 |
|---|
| 2026.06.08 | ₩12,664 | ₩13,387 | ₩12,644 | ₩12,985 | +2.54% | 2.7천 |
|---|
| 2026.06.05 | ₩13,447 | ₩13,447 | ₩12,785 | ₩12,785 | -4.93% | 3.7천 |
|---|
| 2026.06.04 | ₩12,042 | ₩13,648 | ₩12,042 | ₩12,765 | +6.00% | 9.8천 |
|---|
| 2026.06.03 | ₩12,042 | ₩12,644 | ₩12,042 | ₩12,443 | +3.33% | 4천 |
|---|
| 2026.06.02 | ₩12,042 | ₩12,644 | ₩11,942 | ₩12,062 | +0.17% | 6.6천 |
|---|
| 2026.06.01 | ₩12,142 | ₩12,564 | ₩11,861 | ₩12,363 | +1.82% | 3.4천 |
|---|
| 2026.05.29 | ₩12,443 | ₩12,604 | ₩11,882 | ₩12,082 | -2.90% | 4.1천 |
|---|
| 2026.05.28 | ₩12,765 | ₩12,785 | ₩11,902 | ₩12,443 | -2.52% | 6.6천 |
|---|
| 2026.05.27 | ₩13,367 | ₩13,708 | ₩12,263 | ₩12,283 | -8.11% | 5.3천 |
|---|
| 2026.05.26 | ₩13,046 | ₩13,848 | ₩12,865 | ₩13,347 | +2.31% | 8.3천 |
|---|
| 2026.05.22 | ₩12,644 | ₩13,648 | ₩12,283 | ₩13,046 | +3.17% | 6.9천 |
|---|
| 2026.05.21 | ₩11,440 | ₩12,403 | ₩11,440 | ₩12,163 | +6.32% | 7.1천 |
|---|
| 2026.05.20 | ₩11,841 | ₩12,243 | ₩11,641 | ₩11,681 | -1.36% | 9.5천 |
|---|
| 2026.05.19 | ₩11,520 | ₩11,861 | ₩11,039 | ₩11,580 | +0.52% | 4.8천 |
|---|
| 2026.05.18 | ₩11,801 | ₩11,942 | ₩11,239 | ₩11,239 | -4.76% | 3.6천 |
|---|
| 2026.05.15 | ₩12,484 | ₩12,504 | ₩11,661 | ₩11,882 | -4.82% | 2.9천 |
|---|
| 2026.05.14 | ₩12,443 | ₩13,005 | ₩12,263 | ₩12,263 | -1.45% | 8.1천 |
|---|
| 2026.05.13 | ₩11,440 | ₩12,945 | ₩11,039 | ₩12,082 | +5.61% | 1.3만 |
|---|
| 2026.05.12 | ₩12,443 | ₩12,644 | ₩11,540 | ₩11,580 | -6.94% | 2만 |
|---|
| 2026.05.11 | ₩12,243 | ₩13,046 | ₩12,062 | ₩12,142 | -0.82% | 6.4천 |
|---|
| 2026.05.08 | ₩12,765 | ₩13,106 | ₩12,062 | ₩12,243 | -4.09% | 1.8만 |
|---|
| 2026.05.07 | ₩13,447 | ₩13,909 | ₩12,484 | ₩12,865 | -4.33% | 1.7만 |
|---|
| 2026.05.06 | ₩14,049 | ₩14,491 | ₩13,246 | ₩13,527 | -3.71% | 1만 |
|---|
| 2026.05.05 | ₩13,387 | ₩14,651 | ₩13,387 | ₩13,909 | +3.90% | 5.5천 |
|---|
| 2026.05.04 | ₩14,270 | ₩14,511 | ₩13,427 | ₩13,487 | -5.49% | 4.1천 |
|---|
| 2026.05.01 | ₩13,046 | ₩14,571 | ₩12,845 | ₩14,270 | +9.38% | 7.3천 |
|---|
| 2026.04.30 | ₩14,069 | ₩14,451 | ₩10,978 | ₩13,226 | -5.99% | 2.2만 |
|---|
| 2026.04.29 | ₩18,163 | ₩18,163 | ₩13,648 | ₩13,828 | -23.87% | 5.3만 |
|---|
| 2026.04.28 | ₩19,669 | ₩19,669 | ₩17,461 | ₩17,702 | -10.00% | 8.3천 |
|---|
| 2026.04.27 | ₩19,468 | ₩20,271 | ₩18,886 | ₩19,067 | -2.06% | 7천 |
|---|
| 2026.04.24 | ₩19,067 | ₩19,267 | ₩18,063 | ₩18,946 | -0.63% | 5.6천 |
|---|
| 2026.04.23 | ₩19,287 | ₩19,368 | ₩18,224 | ₩18,926 | -1.87% | 1.1만 |
|---|
| 2026.04.22 | ₩18,866 | ₩19,809 | ₩18,665 | ₩19,468 | +3.19% | 7.8천 |
|---|
| 2026.04.21 | ₩20,472 | ₩20,672 | ₩18,826 | ₩19,047 | -6.96% | 2.2만 |
|---|
| 2026.04.20 | ₩21,074 | ₩21,074 | ₩19,568 | ₩19,950 | -5.33% | 1.3만 |
|---|
| 2026.04.17 | ₩20,070 | ₩21,174 | ₩19,107 | ₩20,672 | +3.00% | 2.3만 |
|---|
| 2026.04.16 | ₩20,472 | ₩20,472 | ₩19,067 | ₩19,769 | -3.43% | 6.8천 |
|---|
| 2026.04.15 | ₩20,873 | ₩20,873 | ₩19,488 | ₩20,672 | -0.96% | 6.6천 |
|---|
| 2026.04.14 | ₩19,067 | ₩21,274 | ₩18,665 | ₩20,472 | +7.37% | 1.5만 |
|---|
| 2026.04.13 | ₩19,006 | ₩20,050 | ₩17,862 | ₩19,669 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩18,184 | ₩19,047 | ₩17,481 | ₩18,264 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩19,047 | ₩19,849 | ₩18,063 | ₩18,163 | -4.64% | 5천 |
|---|
| 2026.04.08 | ₩21,074 | ₩21,074 | ₩19,067 | ₩19,167 | -9.05% | 9.1천 |
|---|
| 2026.04.07 | ₩20,672 | ₩20,672 | ₩18,083 | ₩19,869 | -3.88% | 2.6만 |
|---|
| 2026.04.06 | ₩20,672 | ₩21,274 | ₩19,287 | ₩21,274 | +2.91% | 2.5만 |
|---|
| 2026.04.02 | ₩17,862 | ₩21,074 | ₩17,662 | ₩20,873 | +16.85% | 4.5만 |
|---|
| 2026.04.01 | ₩16,096 | ₩17,862 | ₩15,855 | ₩17,381 | +7.98% | 1.7만 |
|---|
| 2026.03.31 | ₩16,056 | ₩16,458 | ₩15,454 | ₩15,655 | -2.50% | 7.6천 |
|---|
| 2026.03.30 | ₩15,133 | ₩16,056 | ₩14,932 | ₩15,655 | +3.45% | 8.3천 |
|---|
| 2026.03.27 | ₩15,655 | ₩15,855 | ₩14,049 | ₩14,892 | -4.87% | 9.8천 |
|---|
| 2026.03.26 | ₩15,374 | ₩16,859 | ₩15,053 | ₩15,053 | -2.09% | 1.7만 |
|---|
| 2026.03.25 | ₩15,394 | ₩16,016 | ₩15,113 | ₩15,554 | +1.04% | 4.1천 |
|---|
| 2026.03.24 | ₩14,651 | ₩16,458 | ₩14,651 | ₩15,695 | +7.12% | 2.3만 |
|---|
| 2026.03.23 | ₩14,049 | ₩14,852 | ₩14,049 | ₩14,651 | +4.29% | 2.6천 |
|---|
| 2026.03.20 | ₩14,551 | ₩15,053 | ₩14,049 | ₩14,310 | -1.66% | 1.5만 |
|---|
| 2026.03.19 | ₩14,852 | ₩14,852 | ₩14,250 | ₩14,551 | -2.03% | 6.5천 |
|---|
| 2026.03.18 | ₩14,651 | ₩15,253 | ₩13,848 | ₩14,952 | +2.05% | 8.4천 |
|---|
| 2026.03.17 | ₩14,250 | ₩16,016 | ₩14,049 | ₩14,691 | +3.10% | 7.6천 |
|---|
| 2026.03.16 | ₩13,848 | ₩15,053 | ₩13,066 | ₩14,210 | +2.61% | 9.6천 |
|---|
| 2026.03.13 | ₩13,347 | ₩14,491 | ₩13,066 | ₩14,049 | +5.26% | 5.5천 |
|---|
| 2026.03.12 | ₩13,929 | ₩14,651 | ₩13,066 | ₩13,628 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩14,651 | ₩15,855 | ₩14,049 | ₩14,290 | -2.47% | 1만 |
|---|
| 2026.03.10 | ₩14,370 | ₩16,056 | ₩14,049 | ₩14,611 | +1.68% | 1.1만 |
|---|
| 2026.03.09 | ₩15,815 | ₩16,297 | ₩13,949 | ₩14,651 | -7.36% | 1.5만 |
|---|
| 2026.03.06 | ₩15,534 | ₩17,662 | ₩15,053 | ₩16,638 | +7.11% | 1.4만 |
|---|
| 2026.03.05 | ₩14,250 | ₩15,715 | ₩13,608 | ₩15,534 | +9.01% | 6.4천 |
|---|
| 2026.03.04 | ₩13,246 | ₩14,451 | ₩13,066 | ₩14,230 | +7.42% | 1.9천 |
|---|
| 2026.03.03 | ₩14,149 | ₩14,250 | ₩12,745 | ₩13,547 | -4.26% | 3.5천 |
|---|
| 2026.03.02 | ₩13,467 | ₩14,451 | ₩12,885 | ₩14,250 | +5.81% | 3.3만 |
|---|
| 2026.02.27 | ₩14,430 | ₩14,752 | ₩13,688 | ₩14,029 | -2.78% | 4.7천 |
|---|
| 2026.02.26 | ₩14,049 | ₩14,631 | ₩13,648 | ₩14,430 | +2.71% | 5.2천 |
|---|
| 2026.02.25 | ₩12,845 | ₩14,591 | ₩12,343 | ₩13,969 | +8.75% | 1.2만 |
|---|
| 2026.02.24 | ₩12,564 | ₩13,046 | ₩11,641 | ₩12,644 | +0.64% | 1.7만 |
|---|
| 2026.02.23 | ₩13,728 | ₩13,728 | ₩12,644 | ₩12,684 | -7.60% | 5.5천 |
|---|
| 2026.02.20 | ₩13,246 | ₩13,848 | ₩12,443 | ₩13,066 | -1.36% | 2.6천 |
|---|
| 2026.02.19 | ₩13,387 | ₩13,387 | ₩12,805 | ₩13,246 | -1.05% | 7.6천 |
|---|
| 2026.02.18 | ₩12,805 | ₩13,648 | ₩12,805 | ₩13,246 | +3.45% | 7.8천 |
|---|
| 2026.02.17 | ₩12,363 | ₩13,848 | ₩12,042 | ₩13,046 | +5.52% | 4.3천 |
|---|
| 2026.02.13 | ₩12,443 | ₩13,046 | ₩12,163 | ₩12,504 | +0.48% | 7.8천 |
|---|
| 2026.02.12 | ₩13,648 | ₩13,648 | ₩12,303 | ₩12,443 | -8.82% | 6.9천 |
|---|
| 2026.02.11 | ₩13,748 | ₩14,049 | ₩12,785 | ₩12,805 | -6.86% | 1만 |
|---|
| 2026.02.10 | ₩13,848 | ₩14,250 | ₩13,648 | ₩13,688 | -1.16% | 1.4만 |
|---|
| 2026.02.09 | ₩14,651 | ₩14,992 | ₩13,367 | ₩13,868 | -5.34% | 1.4만 |
|---|
| 2026.02.06 | ₩13,447 | ₩15,956 | ₩13,447 | ₩14,551 | +8.21% | 2.2만 |
|---|
| 2026.02.05 | ₩14,451 | ₩14,551 | ₩12,664 | ₩13,286 | -8.06% | 1.4만 |
|---|
| 2026.02.04 | ₩15,253 | ₩15,434 | ₩13,648 | ₩14,551 | -4.61% | 2.4만 |
|---|
| 2026.02.03 | ₩15,855 | ₩15,855 | ₩14,671 | ₩15,374 | -3.04% | 7.9천 |
|---|
| 2026.02.02 | ₩15,595 | ₩16,136 | ₩14,752 | ₩15,896 | +1.93% | 1.8만 |
|---|
| 2026.01.30 | ₩15,374 | ₩16,056 | ₩14,451 | ₩15,735 | +2.35% | 1.1만 |
|---|
| 2026.01.29 | ₩15,574 | ₩16,016 | ₩14,250 | ₩15,173 | -2.58% | 3.9천 |
|---|
| 2026.01.28 | ₩15,314 | ₩15,595 | ₩14,330 | ₩15,334 | +0.13% | 7.2천 |
|---|
| 2026.01.27 | ₩16,317 | ₩16,337 | ₩14,190 | ₩15,615 | -4.31% | 1.5만 |
|---|
| 2026.01.26 | ₩16,979 | ₩16,979 | ₩15,655 | ₩16,337 | -3.78% | 5.2천 |
|---|
| 2026.01.23 | ₩16,638 | ₩17,060 | ₩15,655 | ₩17,060 | +2.53% | 1.1만 |
|---|
| 2026.01.22 | ₩15,855 | ₩17,220 | ₩15,554 | ₩16,397 | +3.42% | 2.1만 |
|---|
| 2026.01.21 | ₩14,330 | ₩16,056 | ₩14,250 | ₩16,056 | +12.04% | 8.7천 |
|---|
| 2026.01.20 | ₩15,053 | ₩15,053 | ₩14,049 | ₩14,772 | -1.87% | 5.4천 |
|---|
| 2026.01.16 | ₩14,451 | ₩15,253 | ₩14,029 | ₩15,233 | +5.42% | 5.2천 |
|---|
| 2026.01.15 | ₩15,354 | ₩15,354 | ₩13,668 | ₩14,671 | -4.44% | 1.3만 |
|---|
| 2026.01.14 | ₩16,056 | ₩16,056 | ₩14,190 | ₩15,695 | -2.25% | 1.5만 |
|---|
| 2026.01.13 | ₩14,992 | ₩16,257 | ₩14,451 | ₩16,237 | +8.30% | 1.9만 |
|---|
| 2026.01.12 | ₩13,949 | ₩15,454 | ₩13,066 | ₩15,454 | +10.79% | 3.7만 |
|---|
| 2026.01.09 | ₩14,210 | ₩14,972 | ₩13,367 | ₩14,972 | +5.37% | 1.6만 |
|---|
| 2026.01.08 | ₩13,969 | ₩13,969 | ₩13,266 | ₩13,949 | -0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩14,049 | ₩14,049 | ₩13,246 | ₩14,009 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩14,350 | ₩14,350 | ₩13,126 | ₩14,069 | -1.96% | 2.5만 |
|---|
| 2026.01.05 | ₩13,046 | ₩14,451 | ₩12,644 | ₩14,250 | +9.23% | 2.5만 |
|---|
| 2026.01.02 | ₩12,443 | ₩13,126 | ₩11,139 | ₩13,126 | +5.48% | 2.5만 |
|---|
| 2025.12.31 | ₩10,436 | ₩12,845 | ₩10,336 | ₩12,383 | +18.65% | 4.7만 |
|---|
| 2025.12.30 | ₩11,440 | ₩11,440 | ₩9,834 | ₩10,918 | -4.56% | 4만 |
|---|
| 2025.12.29 | ₩10,717 | ₩11,601 | ₩9,634 | ₩11,239 | +4.87% | 5.2만 |
|---|
| 2025.12.26 | ₩10,978 | ₩10,978 | ₩9,232 | ₩10,657 | -2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,042 | ₩12,082 | ₩10,818 | ₩11,239 | -6.67% | 9.7만 |
|---|
| 2025.12.23 | ₩13,066 | ₩13,628 | ₩11,841 | ₩12,443 | -4.76% | 118.8만 |
|---|
| 2025.12.22 | ₩11,179 | ₩14,049 | ₩11,039 | ₩13,527 | +21.01% | 5.7만 |
|---|
| 2025.12.19 | ₩13,427 | ₩13,427 | ₩9,634 | ₩11,701 | -12.86% | 8.8만 |
|---|
| 2025.12.18 | ₩14,029 | ₩14,350 | ₩13,246 | ₩13,748 | -2.00% | 3.1만 |
|---|
| 2025.12.17 | ₩16,859 | ₩17,461 | ₩13,587 | ₩13,688 | -18.81% | 8.3만 |
|---|
| 2025.12.16 | ₩17,622 | ₩17,622 | ₩16,277 | ₩16,859 | -4.33% | 3.1만 |
|---|
| 2025.12.15 | ₩19,568 | ₩20,070 | ₩16,478 | ₩17,862 | -8.72% | 10.5만 |
|---|
| 2025.12.12 | ₩25,690 | ₩28,901 | ₩25,489 | ₩26,894 | +4.69% | 3.8만 |
|---|
| 2025.12.11 | ₩23,482 | ₩25,088 | ₩22,679 | ₩24,686 | +5.13% | 9.9천 |
|---|
| 2025.12.10 | ₩22,479 | ₩24,084 | ₩22,398 | ₩23,281 | +3.57% | 2만 |
|---|
| 2025.12.09 | ₩21,274 | ₩23,281 | ₩21,274 | ₩22,679 | +6.60% | 1.1만 |
|---|
| 2025.12.08 | ₩21,274 | ₩22,479 | ₩21,074 | ₩21,876 | +2.83% | 6천 |
|---|
| 2025.12.05 | ₩22,077 | ₩22,679 | ₩21,274 | ₩21,274 | -3.64% | 1.3만 |
|---|
| 2025.12.04 | ₩21,876 | ₩23,482 | ₩21,174 | ₩22,479 | +2.75% | 1.4만 |
|---|
| 2025.12.03 | ₩21,074 | ₩22,479 | ₩20,472 | ₩22,278 | +5.71% | 4.4천 |
|---|
| 2025.12.02 | ₩21,676 | ₩22,077 | ₩20,070 | ₩21,274 | -1.85% | 5천 |
|---|
| 2025.12.01 | ₩21,876 | ₩22,278 | ₩21,074 | ₩21,274 | -2.75% | 7.2천 |
|---|
| 2025.11.28 | ₩22,278 | ₩22,278 | ₩21,274 | ₩21,876 | -1.80% | 4.1천 |
|---|
| 2025.11.26 | ₩21,676 | ₩23,081 | ₩20,873 | ₩22,479 | +3.70% | 7.9천 |
|---|
| 2025.11.25 | ₩20,873 | ₩21,876 | ₩20,672 | ₩21,676 | +3.85% | 2천 |
|---|
| 2025.11.24 | ₩21,074 | ₩21,274 | ₩20,130 | ₩21,274 | +0.95% | 3.1천 |
|---|
| 2025.11.21 | ₩22,880 | ₩22,880 | ₩20,873 | ₩21,074 | -7.89% | 5.4천 |
|---|
| 2025.11.20 | ₩22,479 | ₩23,883 | ₩21,876 | ₩22,178 | -1.34% | 2만 |
|---|
| 2025.11.19 | ₩21,074 | ₩22,479 | ₩20,973 | ₩22,077 | +4.76% | 1.5만 |
|---|
| 2025.11.18 | ₩20,672 | ₩21,074 | ₩19,910 | ₩21,074 | +1.94% | 8.1천 |
|---|
| 2025.11.17 | ₩21,074 | ₩21,676 | ₩19,428 | ₩20,271 | -3.81% | 1.9만 |
|---|
| 2025.11.14 | ₩21,676 | ₩21,876 | ₩20,672 | ₩21,274 | -1.85% | 1.1만 |
|---|
| 2025.11.13 | ₩22,880 | ₩22,880 | ₩21,676 | ₩22,077 | -3.51% | 5.7천 |
|---|
| 2025.11.12 | ₩22,679 | ₩23,081 | ₩21,897 | ₩22,880 | +0.88% | 1만 |
|---|
| 2025.11.11 | ₩21,876 | ₩22,880 | ₩21,575 | ₩22,479 | +2.75% | 1.3만 |
|---|
| 2025.11.10 | ₩20,873 | ₩22,479 | ₩20,271 | ₩22,278 | +6.73% | 1.2만 |
|---|
| 2025.11.07 | ₩21,676 | ₩21,676 | ₩20,070 | ₩20,873 | -3.70% | 1.1만 |
|---|
| 2025.11.06 | ₩22,278 | ₩22,278 | ₩20,672 | ₩21,676 | -2.70% | 1.6만 |
|---|
| 2025.11.05 | ₩22,479 | ₩24,205 | ₩21,274 | ₩21,676 | -3.57% | 2.4만 |
|---|
| 2025.11.04 | ₩19,869 | ₩22,820 | ₩19,869 | ₩22,278 | +12.12% | 3.5만 |
|---|
| 2025.11.03 | ₩20,672 | ₩21,074 | ₩19,869 | ₩20,873 | +0.97% | 1.6만 |
|---|
| 2025.10.31 | ₩19,869 | ₩20,873 | ₩19,107 | ₩20,472 | +3.03% | 3.7만 |
|---|
| 2025.10.30 | ₩19,227 | ₩20,010 | ₩18,665 | ₩19,749 | +2.71% | 1.5만 |
|---|
| 2025.10.29 | ₩19,468 | ₩19,669 | ₩18,866 | ₩19,247 | -1.13% | 5.5천 |
|---|
| 2025.10.28 | ₩20,070 | ₩20,612 | ₩18,826 | ₩19,127 | -4.70% | 8.5천 |
|---|
| 2025.10.27 | ₩18,866 | ₩21,475 | ₩18,866 | ₩20,070 | +6.38% | 2.6만 |
|---|
| 2025.10.24 | ₩18,625 | ₩19,067 | ₩18,083 | ₩18,645 | +0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩18,063 | ₩18,585 | ₩17,662 | ₩18,264 | +1.11% | 4.3천 |
|---|
| 2025.10.22 | ₩17,862 | ₩18,986 | ₩17,662 | ₩18,364 | +2.81% | 1.1만 |
|---|
| 2025.10.21 | ₩18,625 | ₩19,067 | ₩17,883 | ₩18,204 | -2.26% | 1.1만 |
|---|
| 2025.10.20 | ₩17,060 | ₩19,267 | ₩17,060 | ₩18,926 | +10.94% | 2.8만 |
|---|
| 2025.10.17 | ₩16,879 | ₩16,919 | ₩16,056 | ₩16,718 | -0.95% | 1.6만 |
|---|
| 2025.10.16 | ₩17,461 | ₩17,461 | ₩16,257 | ₩16,558 | -5.17% | 2.1만 |
|---|
| 2025.10.15 | ₩17,662 | ₩18,063 | ₩16,879 | ₩17,019 | -3.64% | 1.5만 |
|---|
| 2025.10.14 | ₩18,143 | ₩18,264 | ₩17,080 | ₩17,541 | -3.32% | 1만 |
|---|
| 2025.10.13 | ₩16,658 | ₩18,565 | ₩16,658 | ₩18,123 | +8.80% | 1.8만 |
|---|
| 2025.10.10 | ₩17,461 | ₩18,063 | ₩16,859 | ₩17,200 | -1.49% | 1.5만 |
|---|