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 | ₩4,422 | ₩5,210 | ₩4,168 | ₩4,435 | +0.30% | 19.8만 |
| 2026.10.08 | ₩4,676 | ₩4,901 | ₩4,261 | ₩4,275 | -8.57% | 2.7만 |
| 2026.10.07 | ₩4,195 | ₩4,796 | ₩4,141 | ₩4,622 | +10.19% | 7.7만 |
| 2026.10.06 | ₩3,907 | ₩4,328 | ₩3,821 | ₩4,328 | +10.77% | 6.6만 |
| 2026.10.05 | ₩3,874 | ₩4,175 | ₩3,700 | ₩3,700 | -4.48% | 3.9만 |
| 2026.10.02 | ₩4,248 | ₩4,328 | ₩3,740 | ₩3,847 | -9.43% | 8만 |
| 2026.10.01 | ₩4,275 | ₩4,342 | ₩3,941 | ₩4,128 | -3.44% | 4.9만 |
| 2026.09.30 | ₩4,288 | ₩4,395 | ₩4,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,208 |
| -1.87% |
| 2.3만 |
| 2026.09.29 | ₩4,382 | ₩4,462 | ₩3,981 | ₩4,181 | -4.57% | 7.8만 |
|---|
| 2026.09.28 | ₩4,342 | ₩4,622 | ₩4,208 | ₩4,308 | -0.77% | 4.2만 |
|---|
| 2026.09.25 | ₩4,615 | ₩4,615 | ₩4,208 | ₩4,382 | -5.07% | 3.4만 |
|---|
| 2026.09.24 | ₩4,395 | ₩4,802 | ₩4,197 | ₩4,502 | +2.43% | 5.2만 |
|---|
| 2026.09.23 | ₩4,422 | ₩4,462 | ₩4,141 | ₩4,322 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩4,729 | ₩5,130 | ₩4,115 | ₩4,302 | -9.04% | 10.7만 |
|---|
| 2026.09.21 | ₩4,395 | ₩4,649 | ₩4,208 | ₩4,575 | +4.10% | 2.6만 |
|---|
| 2026.09.18 | ₩4,342 | ₩4,702 | ₩4,208 | ₩4,328 | -0.31% | 7.6만 |
|---|
| 2026.09.17 | ₩4,101 | ₩5,344 | ₩3,887 | ₩4,395 | +7.17% | 16.1만 |
|---|
| 2026.09.16 | ₩4,382 | ₩4,636 | ₩3,740 | ₩4,135 | -5.64% | 15만 |
|---|
| 2026.09.15 | ₩4,729 | ₩5,253 | ₩3,981 | ₩4,288 | -9.32% | 12.4만 |
|---|
| 2026.09.14 | ₩5,317 | ₩5,544 | ₩4,195 | ₩4,742 | -10.80% | 17.9만 |
|---|
| 2026.09.11 | ₩5,544 | ₩6,305 | ₩4,869 | ₩5,303 | -4.34% | 19.6만 |
|---|
| 2026.09.10 | ₩9,351 | ₩10,019 | ₩5,397 | ₩5,410 | -42.14% | 22.4만 |
|---|
| 2026.09.09 | ₩12,611 | ₩12,718 | ₩8,556 | ₩8,817 | -30.08% | 7.4만 |
|---|
| 2026.09.08 | ₩14,815 | ₩14,815 | ₩11,769 | ₩12,517 | -15.51% | 12.1만 |
|---|
| 2026.09.04 | ₩16,378 | ₩19,197 | ₩16,378 | ₩18,903 | +15.42% | 2.2만 |
|---|
| 2026.09.03 | ₩17,807 | ₩18,609 | ₩16,365 | ₩16,458 | -7.58% | 7.5만 |
|---|
| 2026.09.02 | ₩16,872 | ₩18,181 | ₩16,565 | ₩17,640 | +4.55% | 4.1만 |
|---|
| 2026.09.01 | ₩14,868 | ₩17,219 | ₩14,868 | ₩16,665 | +12.08% | 6.5만 |
|---|
| 2026.08.31 | ₩13,760 | ₩16,298 | ₩13,760 | ₩15,069 | +9.51% | 36만 |
|---|
| 2026.08.28 | ₩15,256 | ₩16,665 | ₩13,826 | ₩13,826 | -9.37% | 6.2만 |
|---|
| 2026.08.27 | ₩14,655 | ₩15,737 | ₩13,679 | ₩15,603 | +6.47% | 50.6만 |
|---|
| 2026.08.26 | ₩15,630 | ₩15,897 | ₩14,695 | ₩14,748 | -5.64% | 5.2천 |
|---|
| 2026.08.25 | ₩14,361 | ₩15,496 | ₩14,160 | ₩15,496 | +7.91% | 1.2만 |
|---|
| 2026.08.24 | ₩14,641 | ₩14,828 | ₩13,907 | ₩14,080 | -3.83% | 1.5만 |
|---|
| 2026.08.21 | ₩15,202 | ₩15,403 | ₩14,428 | ₩14,581 | -4.09% | 8.9천 |
|---|
| 2026.08.20 | ₩15,977 | ₩17,214 | ₩15,009 | ₩15,055 | -5.77% | 6.7만 |
|---|
| 2026.08.19 | ₩15,937 | ₩16,004 | ₩14,771 | ₩15,376 | -3.52% | 13만 |
|---|
| 2026.08.18 | ₩13,599 | ₩16,192 | ₩13,599 | ₩15,389 | +13.16% | 3.2만 |
|---|
| 2026.08.17 | ₩12,437 | ₩13,973 | ₩11,676 | ₩13,786 | +10.85% | 3.5만 |
|---|
| 2026.08.14 | ₩10,674 | ₩12,263 | ₩10,654 | ₩12,076 | +13.14% | 1.5만 |
|---|
| 2026.08.13 | ₩8,122 | ₩11,034 | ₩7,948 | ₩10,821 | +33.22% | 9.4만 |
|---|
| 2026.08.12 | ₩7,681 | ₩8,216 | ₩7,481 | ₩8,176 | +6.43% | 1.5만 |
|---|
| 2026.08.11 | ₩7,347 | ₩8,002 | ₩7,347 | ₩7,735 | +5.27% | 8.8천 |
|---|
| 2026.08.10 | ₩7,040 | ₩7,334 | ₩7,040 | ₩7,334 | +4.17% | 9.6천 |
|---|
| 2026.08.07 | ₩7,134 | ₩7,655 | ₩7,040 | ₩7,040 | -1.31% | 2.1만 |
|---|
| 2026.08.06 | ₩7,481 | ₩7,661 | ₩7,114 | ₩7,134 | -4.64% | 1.6만 |
|---|
| 2026.08.05 | ₩7,588 | ₩8,136 | ₩6,987 | ₩7,574 | -0.18% | 7.2만 |
|---|
| 2026.08.04 | ₩6,198 | ₩7,601 | ₩6,165 | ₩7,508 | +21.12% | 6.9만 |
|---|
| 2026.08.03 | ₩7,882 | ₩7,882 | ₩5,624 | ₩6,345 | -19.49% | 6.1만 |
|---|
| 2026.07.31 | ₩7,574 | ₩8,536 | ₩7,013 | ₩7,835 | +3.44% | 3.3만 |
|---|
| 2026.07.30 | ₩10,420 | ₩11,021 | ₩7,474 | ₩7,935 | -23.85% | 4.9만 |
|---|
| 2026.07.29 | ₩10,821 | ₩11,221 | ₩10,159 | ₩10,620 | -1.85% | 5천 |
|---|
| 2026.07.28 | ₩10,480 | ₩11,161 | ₩10,480 | ₩10,821 | +3.25% | 3천 |
|---|
| 2026.07.27 | ₩11,021 | ₩11,021 | ₩10,440 | ₩10,460 | -5.09% | 7.5천 |
|---|
| 2026.07.24 | ₩11,442 | ₩11,522 | ₩11,081 | ₩11,201 | -2.10% | 487 |
|---|
| 2026.07.23 | ₩11,021 | ₩11,622 | ₩11,021 | ₩11,422 | +3.64% | 2.6천 |
|---|
| 2026.07.22 | ₩11,181 | ₩11,622 | ₩11,021 | ₩11,201 | +0.18% | 4.3천 |
|---|
| 2026.07.21 | ₩11,843 | ₩11,843 | ₩10,901 | ₩11,101 | -6.26% | 1.5만 |
|---|
| 2026.07.20 | ₩12,364 | ₩12,424 | ₩11,622 | ₩12,023 | -2.76% | 1.7천 |
|---|
| 2026.07.17 | ₩11,221 | ₩12,985 | ₩11,001 | ₩12,744 | +13.57% | 8.7천 |
|---|
| 2026.07.16 | ₩11,622 | ₩11,823 | ₩10,901 | ₩11,201 | -3.62% | 1.2만 |
|---|
| 2026.07.15 | ₩12,203 | ₩12,223 | ₩11,282 | ₩11,782 | -3.45% | 1.2천 |
|---|
| 2026.07.14 | ₩11,823 | ₩12,824 | ₩11,021 | ₩11,762 | -0.51% | 3.4천 |
|---|
| 2026.07.13 | ₩13,606 | ₩13,606 | ₩11,402 | ₩11,923 | -12.37% | 4.2천 |
|---|
| 2026.07.10 | ₩12,464 | ₩13,025 | ₩11,622 | ₩12,965 | +4.02% | 3.7천 |
|---|
| 2026.07.09 | ₩12,223 | ₩12,824 | ₩12,023 | ₩12,323 | +0.82% | 8.5천 |
|---|
| 2026.07.08 | ₩10,941 | ₩12,323 | ₩10,480 | ₩12,123 | +10.81% | 1.2만 |
|---|
| 2026.07.07 | ₩10,821 | ₩11,602 | ₩10,620 | ₩10,620 | -1.85% | 1.1천 |
|---|
| 2026.07.06 | ₩11,221 | ₩11,622 | ₩10,821 | ₩11,221 | 0.00% | 847 |
|---|
| 2026.07.02 | ₩11,422 | ₩12,023 | ₩11,221 | ₩11,221 | -1.75% | 3.3천 |
|---|
| 2026.07.01 | ₩11,402 | ₩11,622 | ₩11,221 | ₩11,462 | +0.53% | 993 |
|---|
| 2026.06.30 | ₩11,021 | ₩11,602 | ₩10,821 | ₩11,221 | +1.82% | 3.4천 |
|---|
| 2026.06.29 | ₩11,622 | ₩11,622 | ₩11,021 | ₩11,402 | -1.90% | 2.4천 |
|---|
| 2026.06.26 | ₩10,640 | ₩11,221 | ₩10,620 | ₩10,620 | -0.19% | 3.1천 |
|---|
| 2026.06.25 | ₩10,821 | ₩11,382 | ₩10,821 | ₩10,961 | +1.30% | 4.6천 |
|---|
| 2026.06.24 | ₩11,221 | ₩11,322 | ₩10,620 | ₩10,961 | -2.32% | 6.1천 |
|---|
| 2026.06.23 | ₩12,023 | ₩12,223 | ₩11,201 | ₩11,382 | -5.33% | 3.3천 |
|---|
| 2026.06.22 | ₩11,322 | ₩12,023 | ₩11,322 | ₩11,682 | +3.19% | 4.2천 |
|---|
| 2026.06.18 | ₩12,223 | ₩12,824 | ₩10,821 | ₩10,821 | -11.48% | 1만 |
|---|
| 2026.06.17 | ₩11,622 | ₩12,424 | ₩11,422 | ₩12,243 | +5.34% | 4.2천 |
|---|
| 2026.06.16 | ₩12,023 | ₩13,025 | ₩11,802 | ₩11,802 | -1.83% | 3.1천 |
|---|
| 2026.06.15 | ₩12,243 | ₩12,424 | ₩12,023 | ₩12,143 | -0.82% | 2.3천 |
|---|
| 2026.06.12 | ₩12,784 | ₩13,025 | ₩12,143 | ₩12,323 | -3.61% | 6.4천 |
|---|
| 2026.06.11 | ₩13,826 | ₩13,826 | ₩12,744 | ₩12,844 | -7.10% | 4.7천 |
|---|
| 2026.06.10 | ₩13,045 | ₩14,027 | ₩13,045 | ₩13,145 | +0.77% | 7.8천 |
|---|
| 2026.06.09 | ₩13,225 | ₩14,407 | ₩13,025 | ₩13,386 | +1.21% | 7.4천 |
|---|
| 2026.06.08 | ₩12,644 | ₩13,365 | ₩12,624 | ₩12,965 | +2.54% | 2.7천 |
|---|
| 2026.06.05 | ₩13,426 | ₩13,426 | ₩12,764 | ₩12,764 | -4.93% | 3.7천 |
|---|
| 2026.06.04 | ₩12,023 | ₩13,626 | ₩12,023 | ₩12,744 | +6.00% | 9.8천 |
|---|
| 2026.06.03 | ₩12,023 | ₩12,624 | ₩12,023 | ₩12,424 | +3.33% | 4천 |
|---|
| 2026.06.02 | ₩12,023 | ₩12,624 | ₩11,923 | ₩12,043 | +0.17% | 6.6천 |
|---|
| 2026.06.01 | ₩12,123 | ₩12,544 | ₩11,843 | ₩12,344 | +1.82% | 3.4천 |
|---|
| 2026.05.29 | ₩12,424 | ₩12,584 | ₩11,863 | ₩12,063 | -2.90% | 4.1천 |
|---|
| 2026.05.28 | ₩12,744 | ₩12,764 | ₩11,883 | ₩12,424 | -2.52% | 6.6천 |
|---|
| 2026.05.27 | ₩13,345 | ₩13,686 | ₩12,243 | ₩12,263 | -8.11% | 5.3천 |
|---|
| 2026.05.26 | ₩13,025 | ₩13,826 | ₩12,844 | ₩13,325 | +2.31% | 8.3천 |
|---|
| 2026.05.22 | ₩12,624 | ₩13,626 | ₩12,263 | ₩13,025 | +3.17% | 6.9천 |
|---|
| 2026.05.21 | ₩11,422 | ₩12,384 | ₩11,422 | ₩12,143 | +6.32% | 7.1천 |
|---|
| 2026.05.20 | ₩11,823 | ₩12,223 | ₩11,622 | ₩11,662 | -1.36% | 9.5천 |
|---|
| 2026.05.19 | ₩11,502 | ₩11,843 | ₩11,021 | ₩11,562 | +0.52% | 4.8천 |
|---|
| 2026.05.18 | ₩11,782 | ₩11,923 | ₩11,221 | ₩11,221 | -4.76% | 3.6천 |
|---|
| 2026.05.15 | ₩12,464 | ₩12,484 | ₩11,642 | ₩11,863 | -4.82% | 2.9천 |
|---|
| 2026.05.14 | ₩12,424 | ₩12,985 | ₩12,243 | ₩12,243 | -1.45% | 8.1천 |
|---|
| 2026.05.13 | ₩11,422 | ₩12,925 | ₩11,021 | ₩12,063 | +5.61% | 1.3만 |
|---|
| 2026.05.12 | ₩12,424 | ₩12,624 | ₩11,522 | ₩11,562 | -6.94% | 2만 |
|---|
| 2026.05.11 | ₩12,223 | ₩13,025 | ₩12,043 | ₩12,123 | -0.82% | 6.4천 |
|---|
| 2026.05.08 | ₩12,744 | ₩13,085 | ₩12,043 | ₩12,223 | -4.09% | 1.8만 |
|---|
| 2026.05.07 | ₩13,426 | ₩13,886 | ₩12,464 | ₩12,844 | -4.33% | 1.7만 |
|---|
| 2026.05.06 | ₩14,027 | ₩14,468 | ₩13,225 | ₩13,506 | -3.71% | 1만 |
|---|
| 2026.05.05 | ₩13,365 | ₩14,628 | ₩13,365 | ₩13,886 | +3.90% | 5.5천 |
|---|
| 2026.05.04 | ₩14,247 | ₩14,488 | ₩13,406 | ₩13,466 | -5.49% | 4.1천 |
|---|
| 2026.05.01 | ₩13,025 | ₩14,548 | ₩12,824 | ₩14,247 | +9.38% | 7.3천 |
|---|
| 2026.04.30 | ₩14,047 | ₩14,428 | ₩10,961 | ₩13,205 | -5.99% | 2.2만 |
|---|
| 2026.04.29 | ₩18,135 | ₩18,135 | ₩13,626 | ₩13,806 | -23.87% | 5.3만 |
|---|
| 2026.04.28 | ₩19,637 | ₩19,637 | ₩17,433 | ₩17,674 | -10.00% | 8.3천 |
|---|
| 2026.04.27 | ₩19,437 | ₩20,239 | ₩18,856 | ₩19,036 | -2.06% | 7천 |
|---|
| 2026.04.24 | ₩19,036 | ₩19,237 | ₩18,034 | ₩18,916 | -0.63% | 5.6천 |
|---|
| 2026.04.23 | ₩19,257 | ₩19,337 | ₩18,195 | ₩18,896 | -1.87% | 1.1만 |
|---|
| 2026.04.22 | ₩18,836 | ₩19,778 | ₩18,636 | ₩19,437 | +3.19% | 7.8천 |
|---|
| 2026.04.21 | ₩20,439 | ₩20,639 | ₩18,796 | ₩19,016 | -6.96% | 2.2만 |
|---|
| 2026.04.20 | ₩21,040 | ₩21,040 | ₩19,537 | ₩19,918 | -5.33% | 1.3만 |
|---|
| 2026.04.17 | ₩20,038 | ₩21,140 | ₩19,076 | ₩20,639 | +3.00% | 2.3만 |
|---|
| 2026.04.16 | ₩20,439 | ₩20,439 | ₩19,036 | ₩19,738 | -3.43% | 6.8천 |
|---|
| 2026.04.15 | ₩20,840 | ₩20,840 | ₩19,457 | ₩20,639 | -0.96% | 6.6천 |
|---|
| 2026.04.14 | ₩19,036 | ₩21,240 | ₩18,636 | ₩20,439 | +7.37% | 1.5만 |
|---|
| 2026.04.13 | ₩18,976 | ₩20,018 | ₩17,834 | ₩19,637 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩18,155 | ₩19,016 | ₩17,453 | ₩18,235 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩19,016 | ₩19,818 | ₩18,034 | ₩18,135 | -4.64% | 5천 |
|---|
| 2026.04.08 | ₩21,040 | ₩21,040 | ₩19,036 | ₩19,136 | -9.05% | 9.1천 |
|---|
| 2026.04.07 | ₩20,639 | ₩20,639 | ₩18,054 | ₩19,838 | -3.88% | 2.6만 |
|---|
| 2026.04.06 | ₩20,639 | ₩21,240 | ₩19,257 | ₩21,240 | +2.91% | 2.5만 |
|---|
| 2026.04.02 | ₩17,834 | ₩21,040 | ₩17,634 | ₩20,840 | +16.85% | 4.5만 |
|---|
| 2026.04.01 | ₩16,071 | ₩17,834 | ₩15,830 | ₩17,353 | +7.98% | 1.7만 |
|---|
| 2026.03.31 | ₩16,031 | ₩16,431 | ₩15,429 | ₩15,630 | -2.50% | 7.6천 |
|---|
| 2026.03.30 | ₩15,109 | ₩16,031 | ₩14,908 | ₩15,630 | +3.45% | 8.3천 |
|---|
| 2026.03.27 | ₩15,630 | ₩15,830 | ₩14,027 | ₩14,868 | -4.87% | 9.8천 |
|---|
| 2026.03.26 | ₩15,349 | ₩16,832 | ₩15,029 | ₩15,029 | -2.09% | 1.7만 |
|---|
| 2026.03.25 | ₩15,369 | ₩15,990 | ₩15,089 | ₩15,530 | +1.04% | 4.1천 |
|---|
| 2026.03.24 | ₩14,628 | ₩16,431 | ₩14,628 | ₩15,670 | +7.12% | 2.3만 |
|---|
| 2026.03.23 | ₩14,027 | ₩14,828 | ₩14,027 | ₩14,628 | +4.29% | 2.6천 |
|---|
| 2026.03.20 | ₩14,528 | ₩15,029 | ₩14,027 | ₩14,287 | -1.66% | 1.5만 |
|---|
| 2026.03.19 | ₩14,828 | ₩14,828 | ₩14,227 | ₩14,528 | -2.03% | 6.5천 |
|---|
| 2026.03.18 | ₩14,628 | ₩15,229 | ₩13,826 | ₩14,928 | +2.05% | 8.4천 |
|---|
| 2026.03.17 | ₩14,227 | ₩15,990 | ₩14,027 | ₩14,668 | +3.10% | 7.6천 |
|---|
| 2026.03.16 | ₩13,826 | ₩15,029 | ₩13,045 | ₩14,187 | +2.61% | 9.6천 |
|---|
| 2026.03.13 | ₩13,325 | ₩14,468 | ₩13,045 | ₩14,027 | +5.26% | 5.5천 |
|---|
| 2026.03.12 | ₩13,907 | ₩14,628 | ₩13,045 | ₩13,606 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩14,628 | ₩15,830 | ₩14,027 | ₩14,267 | -2.47% | 1만 |
|---|
| 2026.03.10 | ₩14,347 | ₩16,031 | ₩14,027 | ₩14,588 | +1.68% | 1.1만 |
|---|
| 2026.03.09 | ₩15,790 | ₩16,271 | ₩13,927 | ₩14,628 | -7.36% | 1.5만 |
|---|
| 2026.03.06 | ₩15,510 | ₩17,634 | ₩15,029 | ₩16,612 | +7.11% | 1.4만 |
|---|
| 2026.03.05 | ₩14,227 | ₩15,690 | ₩13,586 | ₩15,510 | +9.01% | 6.4천 |
|---|
| 2026.03.04 | ₩13,225 | ₩14,428 | ₩13,045 | ₩14,207 | +7.42% | 1.9천 |
|---|
| 2026.03.03 | ₩14,127 | ₩14,227 | ₩12,724 | ₩13,526 | -4.26% | 3.5천 |
|---|
| 2026.03.02 | ₩13,446 | ₩14,428 | ₩12,865 | ₩14,227 | +5.81% | 3.3만 |
|---|
| 2026.02.27 | ₩14,407 | ₩14,728 | ₩13,666 | ₩14,007 | -2.78% | 4.7천 |
|---|
| 2026.02.26 | ₩14,027 | ₩14,608 | ₩13,626 | ₩14,407 | +2.71% | 5.2천 |
|---|
| 2026.02.25 | ₩12,824 | ₩14,568 | ₩12,323 | ₩13,947 | +8.75% | 1.2만 |
|---|
| 2026.02.24 | ₩12,544 | ₩13,025 | ₩11,622 | ₩12,624 | +0.64% | 1.7만 |
|---|
| 2026.02.23 | ₩13,706 | ₩13,706 | ₩12,624 | ₩12,664 | -7.60% | 5.5천 |
|---|
| 2026.02.20 | ₩13,225 | ₩13,826 | ₩12,424 | ₩13,045 | -1.36% | 2.6천 |
|---|
| 2026.02.19 | ₩13,365 | ₩13,365 | ₩12,784 | ₩13,225 | -1.05% | 7.6천 |
|---|
| 2026.02.18 | ₩12,784 | ₩13,626 | ₩12,784 | ₩13,225 | +3.45% | 7.8천 |
|---|
| 2026.02.17 | ₩12,344 | ₩13,826 | ₩12,023 | ₩13,025 | +5.52% | 4.3천 |
|---|
| 2026.02.13 | ₩12,424 | ₩13,025 | ₩12,143 | ₩12,484 | +0.48% | 7.8천 |
|---|
| 2026.02.12 | ₩13,626 | ₩13,626 | ₩12,283 | ₩12,424 | -8.82% | 6.9천 |
|---|
| 2026.02.11 | ₩13,726 | ₩14,027 | ₩12,764 | ₩12,784 | -6.86% | 1만 |
|---|
| 2026.02.10 | ₩13,826 | ₩14,227 | ₩13,626 | ₩13,666 | -1.16% | 1.4만 |
|---|
| 2026.02.09 | ₩14,628 | ₩14,969 | ₩13,345 | ₩13,846 | -5.34% | 1.4만 |
|---|
| 2026.02.06 | ₩13,426 | ₩15,930 | ₩13,426 | ₩14,528 | +8.21% | 2.2만 |
|---|
| 2026.02.05 | ₩14,428 | ₩14,528 | ₩12,644 | ₩13,265 | -8.06% | 1.4만 |
|---|
| 2026.02.04 | ₩15,229 | ₩15,409 | ₩13,626 | ₩14,528 | -4.61% | 2.4만 |
|---|
| 2026.02.03 | ₩15,830 | ₩15,830 | ₩14,648 | ₩15,349 | -3.04% | 7.9천 |
|---|
| 2026.02.02 | ₩15,570 | ₩16,111 | ₩14,728 | ₩15,870 | +1.93% | 1.8만 |
|---|
| 2026.01.30 | ₩15,349 | ₩16,031 | ₩14,428 | ₩15,710 | +2.35% | 1.1만 |
|---|
| 2026.01.29 | ₩15,550 | ₩15,990 | ₩14,227 | ₩15,149 | -2.58% | 3.9천 |
|---|
| 2026.01.28 | ₩15,289 | ₩15,570 | ₩14,307 | ₩15,309 | +0.13% | 7.2천 |
|---|
| 2026.01.27 | ₩16,291 | ₩16,311 | ₩14,167 | ₩15,590 | -4.31% | 1.5만 |
|---|
| 2026.01.26 | ₩16,952 | ₩16,952 | ₩15,630 | ₩16,311 | -3.78% | 5.2천 |
|---|
| 2026.01.23 | ₩16,612 | ₩17,032 | ₩15,630 | ₩17,032 | +2.53% | 1.1만 |
|---|
| 2026.01.22 | ₩15,830 | ₩17,193 | ₩15,530 | ₩16,371 | +3.42% | 2.1만 |
|---|
| 2026.01.21 | ₩14,307 | ₩16,031 | ₩14,227 | ₩16,031 | +12.04% | 8.7천 |
|---|
| 2026.01.20 | ₩15,029 | ₩15,029 | ₩14,027 | ₩14,748 | -1.87% | 5.4천 |
|---|
| 2026.01.16 | ₩14,428 | ₩15,229 | ₩14,007 | ₩15,209 | +5.42% | 5.2천 |
|---|
| 2026.01.15 | ₩15,329 | ₩15,329 | ₩13,646 | ₩14,648 | -4.44% | 1.3만 |
|---|
| 2026.01.14 | ₩16,031 | ₩16,031 | ₩14,167 | ₩15,670 | -2.25% | 1.5만 |
|---|
| 2026.01.13 | ₩14,969 | ₩16,231 | ₩14,428 | ₩16,211 | +8.30% | 1.9만 |
|---|
| 2026.01.12 | ₩13,927 | ₩15,429 | ₩13,045 | ₩15,429 | +10.79% | 3.7만 |
|---|
| 2026.01.09 | ₩14,187 | ₩14,948 | ₩13,345 | ₩14,948 | +5.37% | 1.6만 |
|---|
| 2026.01.08 | ₩13,947 | ₩13,947 | ₩13,245 | ₩13,927 | -0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩14,027 | ₩14,027 | ₩13,225 | ₩13,987 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩14,327 | ₩14,327 | ₩13,105 | ₩14,047 | -1.96% | 2.5만 |
|---|
| 2026.01.05 | ₩13,025 | ₩14,428 | ₩12,624 | ₩14,227 | +9.23% | 2.5만 |
|---|
| 2026.01.02 | ₩12,424 | ₩13,105 | ₩11,121 | ₩13,105 | +5.48% | 2.5만 |
|---|
| 2025.12.31 | ₩10,420 | ₩12,824 | ₩10,320 | ₩12,364 | +18.65% | 4.7만 |
|---|
| 2025.12.30 | ₩11,422 | ₩11,422 | ₩9,819 | ₩10,901 | -4.56% | 4만 |
|---|
| 2025.12.29 | ₩10,700 | ₩11,582 | ₩9,618 | ₩11,221 | +4.87% | 5.2만 |
|---|
| 2025.12.26 | ₩10,961 | ₩10,961 | ₩9,218 | ₩10,640 | -2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,023 | ₩12,063 | ₩10,801 | ₩11,221 | -6.67% | 9.7만 |
|---|
| 2025.12.23 | ₩13,045 | ₩13,606 | ₩11,823 | ₩12,424 | -4.76% | 118.8만 |
|---|
| 2025.12.22 | ₩11,161 | ₩14,027 | ₩11,021 | ₩13,506 | +21.01% | 5.7만 |
|---|
| 2025.12.19 | ₩13,406 | ₩13,406 | ₩9,618 | ₩11,682 | -12.86% | 8.8만 |
|---|
| 2025.12.18 | ₩14,007 | ₩14,327 | ₩13,225 | ₩13,726 | -2.00% | 3.1만 |
|---|
| 2025.12.17 | ₩16,832 | ₩17,433 | ₩13,566 | ₩13,666 | -18.81% | 8.3만 |
|---|
| 2025.12.16 | ₩17,594 | ₩17,594 | ₩16,251 | ₩16,832 | -4.33% | 3.1만 |
|---|
| 2025.12.15 | ₩19,537 | ₩20,038 | ₩16,451 | ₩17,834 | -8.72% | 10.5만 |
|---|
| 2025.12.12 | ₩25,649 | ₩28,855 | ₩25,449 | ₩26,851 | +4.69% | 3.8만 |
|---|
| 2025.12.11 | ₩23,445 | ₩25,048 | ₩22,643 | ₩24,647 | +5.13% | 9.9천 |
|---|
| 2025.12.10 | ₩22,443 | ₩24,046 | ₩22,363 | ₩23,244 | +3.57% | 2만 |
|---|
| 2025.12.09 | ₩21,240 | ₩23,244 | ₩21,240 | ₩22,643 | +6.60% | 1.1만 |
|---|
| 2025.12.08 | ₩21,240 | ₩22,443 | ₩21,040 | ₩21,842 | +2.83% | 6천 |
|---|
| 2025.12.05 | ₩22,042 | ₩22,643 | ₩21,240 | ₩21,240 | -3.64% | 1.3만 |
|---|
| 2025.12.04 | ₩21,842 | ₩23,445 | ₩21,140 | ₩22,443 | +2.75% | 1.4만 |
|---|
| 2025.12.03 | ₩21,040 | ₩22,443 | ₩20,439 | ₩22,242 | +5.71% | 4.4천 |
|---|
| 2025.12.02 | ₩21,641 | ₩22,042 | ₩20,038 | ₩21,240 | -1.85% | 5천 |
|---|
| 2025.12.01 | ₩21,842 | ₩22,242 | ₩21,040 | ₩21,240 | -2.75% | 7.2천 |
|---|
| 2025.11.28 | ₩22,242 | ₩22,242 | ₩21,240 | ₩21,842 | -1.80% | 4.1천 |
|---|
| 2025.11.26 | ₩21,641 | ₩23,044 | ₩20,840 | ₩22,443 | +3.70% | 7.9천 |
|---|
| 2025.11.25 | ₩20,840 | ₩21,842 | ₩20,639 | ₩21,641 | +3.85% | 2천 |
|---|
| 2025.11.24 | ₩21,040 | ₩21,240 | ₩20,098 | ₩21,240 | +0.95% | 3.1천 |
|---|
| 2025.11.21 | ₩22,844 | ₩22,844 | ₩20,840 | ₩21,040 | -7.89% | 5.4천 |
|---|
| 2025.11.20 | ₩22,443 | ₩23,845 | ₩21,842 | ₩22,142 | -1.34% | 2만 |
|---|
| 2025.11.19 | ₩21,040 | ₩22,443 | ₩20,940 | ₩22,042 | +4.76% | 1.5만 |
|---|
| 2025.11.18 | ₩20,639 | ₩21,040 | ₩19,878 | ₩21,040 | +1.94% | 8.1천 |
|---|
| 2025.11.17 | ₩21,040 | ₩21,641 | ₩19,397 | ₩20,239 | -3.81% | 1.9만 |
|---|
| 2025.11.14 | ₩21,641 | ₩21,842 | ₩20,639 | ₩21,240 | -1.85% | 1.1만 |
|---|
| 2025.11.13 | ₩22,844 | ₩22,844 | ₩21,641 | ₩22,042 | -3.51% | 5.7천 |
|---|
| 2025.11.12 | ₩22,643 | ₩23,044 | ₩21,862 | ₩22,844 | +0.88% | 1만 |
|---|
| 2025.11.11 | ₩21,842 | ₩22,844 | ₩21,541 | ₩22,443 | +2.75% | 1.3만 |
|---|
| 2025.11.10 | ₩20,840 | ₩22,443 | ₩20,239 | ₩22,242 | +6.73% | 1.2만 |
|---|
| 2025.11.07 | ₩21,641 | ₩21,641 | ₩20,038 | ₩20,840 | -3.70% | 1.1만 |
|---|
| 2025.11.06 | ₩22,242 | ₩22,242 | ₩20,639 | ₩21,641 | -2.70% | 1.6만 |
|---|
| 2025.11.05 | ₩22,443 | ₩24,166 | ₩21,240 | ₩21,641 | -3.57% | 2.4만 |
|---|
| 2025.11.04 | ₩19,838 | ₩22,783 | ₩19,838 | ₩22,242 | +12.12% | 3.5만 |
|---|
| 2025.11.03 | ₩20,639 | ₩21,040 | ₩19,838 | ₩20,840 | +0.97% | 1.6만 |
|---|
| 2025.10.31 | ₩19,838 | ₩20,840 | ₩19,076 | ₩20,439 | +3.03% | 3.7만 |
|---|
| 2025.10.30 | ₩19,197 | ₩19,978 | ₩18,636 | ₩19,718 | +2.71% | 1.5만 |
|---|
| 2025.10.29 | ₩19,437 | ₩19,637 | ₩18,836 | ₩19,217 | -1.13% | 5.5천 |
|---|
| 2025.10.28 | ₩20,038 | ₩20,579 | ₩18,796 | ₩19,096 | -4.70% | 8.5천 |
|---|
| 2025.10.27 | ₩18,836 | ₩21,441 | ₩18,836 | ₩20,038 | +6.38% | 2.6만 |
|---|
| 2025.10.24 | ₩18,595 | ₩19,036 | ₩18,054 | ₩18,615 | +0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩18,034 | ₩18,555 | ₩17,634 | ₩18,235 | +1.11% | 4.3천 |
|---|
| 2025.10.22 | ₩17,834 | ₩18,956 | ₩17,634 | ₩18,335 | +2.81% | 1.1만 |
|---|
| 2025.10.21 | ₩18,595 | ₩19,036 | ₩17,854 | ₩18,175 | -2.26% | 1.1만 |
|---|
| 2025.10.20 | ₩17,032 | ₩19,237 | ₩17,032 | ₩18,896 | +10.94% | 2.8만 |
|---|
| 2025.10.17 | ₩16,852 | ₩16,892 | ₩16,031 | ₩16,692 | -0.95% | 1.6만 |
|---|
| 2025.10.16 | ₩17,433 | ₩17,433 | ₩16,231 | ₩16,532 | -5.17% | 2.1만 |
|---|
| 2025.10.15 | ₩17,634 | ₩18,034 | ₩16,852 | ₩16,992 | -3.64% | 1.5만 |
|---|
| 2025.10.14 | ₩18,115 | ₩18,235 | ₩17,053 | ₩17,513 | -3.32% | 1만 |
|---|
| 2025.10.13 | ₩16,632 | ₩18,535 | ₩16,632 | ₩18,094 | +8.80% | 1.8만 |
|---|
| 2025.10.10 | ₩17,433 | ₩18,034 | ₩16,832 | ₩17,173 | -1.49% | 1.5만 |
|---|