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 | ₩4,267 | ₩4,281 | -8.57% | 2.7만 |
| 2026.10.07 | ₩4,200 | ₩4,802 | ₩4,147 | ₩4,628 | +10.19% | 7.7만 |
| 2026.10.06 | ₩3,913 | ₩4,334 | ₩3,826 | ₩4,334 | +10.77% | 6.6만 |
| 2026.10.05 | ₩3,879 | ₩4,180 | ₩3,705 | ₩3,705 | -4.48% | 3.9만 |
| 2026.10.02 | ₩4,254 | ₩4,334 | ₩3,746 | ₩3,853 | -9.43% | 8만 |
| 2026.10.01 | ₩4,281 | ₩4,347 | ₩3,946 | ₩4,133 | -3.44% | 4.9만 |
| 2026.09.30 | ₩4,294 | ₩4,401 | ₩4,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,214 |
| -1.87% |
| 2.3만 |
| 2026.09.29 | ₩4,388 | ₩4,468 | ₩3,986 | ₩4,187 | -4.57% | 7.8만 |
|---|
| 2026.09.28 | ₩4,347 | ₩4,628 | ₩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 | ₩4,327 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩4,735 | ₩5,137 | ₩4,120 | ₩4,307 | -9.04% | 10.7만 |
|---|
| 2026.09.21 | ₩4,401 | ₩4,655 | ₩4,214 | ₩4,582 | +4.10% | 2.6만 |
|---|
| 2026.09.18 | ₩4,347 | ₩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 | ₩4,735 | ₩5,260 | ₩3,986 | ₩4,294 | -9.32% | 12.4만 |
|---|
| 2026.09.14 | ₩5,324 | ₩5,551 | ₩4,200 | ₩4,749 | -10.80% | 17.9만 |
|---|
| 2026.09.11 | ₩5,551 | ₩6,314 | ₩4,876 | ₩5,311 | -4.34% | 19.6만 |
|---|
| 2026.09.10 | ₩9,364 | ₩10,033 | ₩5,404 | ₩5,418 | -42.14% | 22.4만 |
|---|
| 2026.09.09 | ₩12,628 | ₩12,735 | ₩8,568 | ₩8,829 | -30.08% | 7.4만 |
|---|
| 2026.09.08 | ₩14,835 | ₩14,835 | ₩11,785 | ₩12,534 | -15.51% | 12.1만 |
|---|
| 2026.09.04 | ₩16,400 | ₩19,222 | ₩16,400 | ₩18,928 | +15.42% | 2.2만 |
|---|
| 2026.09.03 | ₩17,831 | ₩18,634 | ₩16,387 | ₩16,480 | -7.58% | 7.5만 |
|---|
| 2026.09.02 | ₩16,895 | ₩18,206 | ₩16,587 | ₩17,664 | +4.55% | 4.1만 |
|---|
| 2026.09.01 | ₩14,888 | ₩17,243 | ₩14,888 | ₩16,688 | +12.08% | 6.5만 |
|---|
| 2026.08.31 | ₩13,778 | ₩16,320 | ₩13,778 | ₩15,089 | +9.51% | 36만 |
|---|
| 2026.08.28 | ₩15,276 | ₩16,688 | ₩13,845 | ₩13,845 | -9.37% | 6.2만 |
|---|
| 2026.08.27 | ₩14,674 | ₩15,758 | ₩13,698 | ₩15,624 | +6.47% | 50.6만 |
|---|
| 2026.08.26 | ₩15,651 | ₩15,918 | ₩14,714 | ₩14,768 | -5.64% | 5.2천 |
|---|
| 2026.08.25 | ₩14,380 | ₩15,517 | ₩14,179 | ₩15,517 | +7.91% | 1.2만 |
|---|
| 2026.08.24 | ₩14,661 | ₩14,848 | ₩13,925 | ₩14,099 | -3.83% | 1.5만 |
|---|
| 2026.08.21 | ₩15,223 | ₩15,423 | ₩14,447 | ₩14,601 | -4.09% | 8.9천 |
|---|
| 2026.08.20 | ₩15,999 | ₩17,237 | ₩15,029 | ₩15,076 | -5.77% | 6.7만 |
|---|
| 2026.08.19 | ₩15,959 | ₩16,025 | ₩14,791 | ₩15,397 | -3.52% | 13만 |
|---|
| 2026.08.18 | ₩13,618 | ₩16,214 | ₩13,618 | ₩15,410 | +13.16% | 3.2만 |
|---|
| 2026.08.17 | ₩12,454 | ₩13,992 | ₩11,691 | ₩13,805 | +10.85% | 3.5만 |
|---|
| 2026.08.14 | ₩10,688 | ₩12,280 | ₩10,668 | ₩12,093 | +13.14% | 1.5만 |
|---|
| 2026.08.13 | ₩8,133 | ₩11,049 | ₩7,959 | ₩10,835 | +33.22% | 9.4만 |
|---|
| 2026.08.12 | ₩7,692 | ₩8,227 | ₩7,491 | ₩8,187 | +6.43% | 1.5만 |
|---|
| 2026.08.11 | ₩7,357 | ₩8,013 | ₩7,357 | ₩7,745 | +5.27% | 8.8천 |
|---|
| 2026.08.10 | ₩7,050 | ₩7,344 | ₩7,050 | ₩7,344 | +4.17% | 9.6천 |
|---|
| 2026.08.07 | ₩7,143 | ₩7,665 | ₩7,050 | ₩7,050 | -1.31% | 2.1만 |
|---|
| 2026.08.06 | ₩7,491 | ₩7,672 | ₩7,123 | ₩7,143 | -4.64% | 1.6만 |
|---|
| 2026.08.05 | ₩7,598 | ₩8,146 | ₩6,996 | ₩7,585 | -0.18% | 7.2만 |
|---|
| 2026.08.04 | ₩6,207 | ₩7,611 | ₩6,173 | ₩7,518 | +21.12% | 6.9만 |
|---|
| 2026.08.03 | ₩7,892 | ₩7,892 | ₩5,632 | ₩6,354 | -19.49% | 6.1만 |
|---|
| 2026.07.31 | ₩7,585 | ₩8,548 | ₩7,023 | ₩7,845 | +3.44% | 3.3만 |
|---|
| 2026.07.30 | ₩10,434 | ₩11,036 | ₩7,484 | ₩7,946 | -23.85% | 4.9만 |
|---|
| 2026.07.29 | ₩10,835 | ₩11,237 | ₩10,173 | ₩10,635 | -1.85% | 5천 |
|---|
| 2026.07.28 | ₩10,494 | ₩11,176 | ₩10,494 | ₩10,835 | +3.25% | 3천 |
|---|
| 2026.07.27 | ₩11,036 | ₩11,036 | ₩10,454 | ₩10,474 | -5.09% | 7.5천 |
|---|
| 2026.07.24 | ₩11,457 | ₩11,537 | ₩11,096 | ₩11,216 | -2.10% | 487 |
|---|
| 2026.07.23 | ₩11,036 | ₩11,638 | ₩11,036 | ₩11,437 | +3.64% | 2.6천 |
|---|
| 2026.07.22 | ₩11,196 | ₩11,638 | ₩11,036 | ₩11,216 | +0.18% | 4.3천 |
|---|
| 2026.07.21 | ₩11,859 | ₩11,859 | ₩10,915 | ₩11,116 | -6.26% | 1.5만 |
|---|
| 2026.07.20 | ₩12,380 | ₩12,440 | ₩11,638 | ₩12,039 | -2.76% | 1.7천 |
|---|
| 2026.07.17 | ₩11,237 | ₩13,002 | ₩11,016 | ₩12,761 | +13.57% | 8.7천 |
|---|
| 2026.07.16 | ₩11,638 | ₩11,838 | ₩10,915 | ₩11,216 | -3.62% | 1.2만 |
|---|
| 2026.07.15 | ₩12,220 | ₩12,240 | ₩11,297 | ₩11,798 | -3.45% | 1.2천 |
|---|
| 2026.07.14 | ₩11,838 | ₩12,842 | ₩11,036 | ₩11,778 | -0.51% | 3.4천 |
|---|
| 2026.07.13 | ₩13,624 | ₩13,624 | ₩11,417 | ₩11,939 | -12.37% | 4.2천 |
|---|
| 2026.07.10 | ₩12,481 | ₩13,042 | ₩11,638 | ₩12,982 | +4.02% | 3.7천 |
|---|
| 2026.07.09 | ₩12,240 | ₩12,842 | ₩12,039 | ₩12,340 | +0.82% | 8.5천 |
|---|
| 2026.07.08 | ₩10,956 | ₩12,340 | ₩10,494 | ₩12,139 | +10.81% | 1.2만 |
|---|
| 2026.07.07 | ₩10,835 | ₩11,618 | ₩10,635 | ₩10,635 | -1.85% | 1.1천 |
|---|
| 2026.07.06 | ₩11,237 | ₩11,638 | ₩10,835 | ₩11,237 | 0.00% | 847 |
|---|
| 2026.07.02 | ₩11,437 | ₩12,039 | ₩11,237 | ₩11,237 | -1.75% | 3.3천 |
|---|
| 2026.07.01 | ₩11,417 | ₩11,638 | ₩11,237 | ₩11,477 | +0.53% | 993 |
|---|
| 2026.06.30 | ₩11,036 | ₩11,618 | ₩10,835 | ₩11,237 | +1.82% | 3.4천 |
|---|
| 2026.06.29 | ₩11,638 | ₩11,638 | ₩11,036 | ₩11,417 | -1.90% | 2.4천 |
|---|
| 2026.06.26 | ₩10,655 | ₩11,237 | ₩10,635 | ₩10,635 | -0.19% | 3.1천 |
|---|
| 2026.06.25 | ₩10,835 | ₩11,397 | ₩10,835 | ₩10,976 | +1.30% | 4.6천 |
|---|
| 2026.06.24 | ₩11,237 | ₩11,337 | ₩10,635 | ₩10,976 | -2.32% | 6.1천 |
|---|
| 2026.06.23 | ₩12,039 | ₩12,240 | ₩11,216 | ₩11,397 | -5.33% | 3.3천 |
|---|
| 2026.06.22 | ₩11,337 | ₩12,039 | ₩11,337 | ₩11,698 | +3.19% | 4.2천 |
|---|
| 2026.06.18 | ₩12,240 | ₩12,842 | ₩10,835 | ₩10,835 | -11.48% | 1만 |
|---|
| 2026.06.17 | ₩11,638 | ₩12,440 | ₩11,437 | ₩12,260 | +5.34% | 4.2천 |
|---|
| 2026.06.16 | ₩12,039 | ₩13,042 | ₩11,818 | ₩11,818 | -1.83% | 3.1천 |
|---|
| 2026.06.15 | ₩12,260 | ₩12,440 | ₩12,039 | ₩12,160 | -0.82% | 2.3천 |
|---|
| 2026.06.12 | ₩12,802 | ₩13,042 | ₩12,160 | ₩12,340 | -3.61% | 6.4천 |
|---|
| 2026.06.11 | ₩13,845 | ₩13,845 | ₩12,761 | ₩12,862 | -7.10% | 4.7천 |
|---|
| 2026.06.10 | ₩13,062 | ₩14,046 | ₩13,062 | ₩13,163 | +0.77% | 7.8천 |
|---|
| 2026.06.09 | ₩13,243 | ₩14,427 | ₩13,042 | ₩13,404 | +1.21% | 7.4천 |
|---|
| 2026.06.08 | ₩12,661 | ₩13,383 | ₩12,641 | ₩12,982 | +2.54% | 2.7천 |
|---|
| 2026.06.05 | ₩13,444 | ₩13,444 | ₩12,782 | ₩12,782 | -4.93% | 3.7천 |
|---|
| 2026.06.04 | ₩12,039 | ₩13,644 | ₩12,039 | ₩12,761 | +6.00% | 9.8천 |
|---|
| 2026.06.03 | ₩12,039 | ₩12,641 | ₩12,039 | ₩12,440 | +3.33% | 4천 |
|---|
| 2026.06.02 | ₩12,039 | ₩12,641 | ₩11,939 | ₩12,059 | +0.17% | 6.6천 |
|---|
| 2026.06.01 | ₩12,139 | ₩12,561 | ₩11,859 | ₩12,360 | +1.82% | 3.4천 |
|---|
| 2026.05.29 | ₩12,440 | ₩12,601 | ₩11,879 | ₩12,079 | -2.90% | 4.1천 |
|---|
| 2026.05.28 | ₩12,761 | ₩12,782 | ₩11,899 | ₩12,440 | -2.52% | 6.6천 |
|---|
| 2026.05.27 | ₩13,363 | ₩13,705 | ₩12,260 | ₩12,280 | -8.11% | 5.3천 |
|---|
| 2026.05.26 | ₩13,042 | ₩13,845 | ₩12,862 | ₩13,343 | +2.31% | 8.3천 |
|---|
| 2026.05.22 | ₩12,641 | ₩13,644 | ₩12,280 | ₩13,042 | +3.17% | 6.9천 |
|---|
| 2026.05.21 | ₩11,437 | ₩12,400 | ₩11,437 | ₩12,160 | +6.32% | 7.1천 |
|---|
| 2026.05.20 | ₩11,838 | ₩12,240 | ₩11,638 | ₩11,678 | -1.36% | 9.5천 |
|---|
| 2026.05.19 | ₩11,517 | ₩11,859 | ₩11,036 | ₩11,578 | +0.52% | 4.8천 |
|---|
| 2026.05.18 | ₩11,798 | ₩11,939 | ₩11,237 | ₩11,237 | -4.76% | 3.6천 |
|---|
| 2026.05.15 | ₩12,481 | ₩12,501 | ₩11,658 | ₩11,879 | -4.82% | 2.9천 |
|---|
| 2026.05.14 | ₩12,440 | ₩13,002 | ₩12,260 | ₩12,260 | -1.45% | 8.1천 |
|---|
| 2026.05.13 | ₩11,437 | ₩12,942 | ₩11,036 | ₩12,079 | +5.61% | 1.3만 |
|---|
| 2026.05.12 | ₩12,440 | ₩12,641 | ₩11,537 | ₩11,578 | -6.94% | 2만 |
|---|
| 2026.05.11 | ₩12,240 | ₩13,042 | ₩12,059 | ₩12,139 | -0.82% | 6.4천 |
|---|
| 2026.05.08 | ₩12,761 | ₩13,103 | ₩12,059 | ₩12,240 | -4.09% | 1.8만 |
|---|
| 2026.05.07 | ₩13,444 | ₩13,905 | ₩12,481 | ₩12,862 | -4.33% | 1.7만 |
|---|
| 2026.05.06 | ₩14,046 | ₩14,487 | ₩13,243 | ₩13,524 | -3.71% | 1만 |
|---|
| 2026.05.05 | ₩13,383 | ₩14,648 | ₩13,383 | ₩13,905 | +3.90% | 5.5천 |
|---|
| 2026.05.04 | ₩14,266 | ₩14,507 | ₩13,424 | ₩13,484 | -5.49% | 4.1천 |
|---|
| 2026.05.01 | ₩13,042 | ₩14,567 | ₩12,842 | ₩14,266 | +9.38% | 7.3천 |
|---|
| 2026.04.30 | ₩14,066 | ₩14,447 | ₩10,976 | ₩13,223 | -5.99% | 2.2만 |
|---|
| 2026.04.29 | ₩18,159 | ₩18,159 | ₩13,644 | ₩13,825 | -23.87% | 5.3만 |
|---|
| 2026.04.28 | ₩19,664 | ₩19,664 | ₩17,457 | ₩17,698 | -10.00% | 8.3천 |
|---|
| 2026.04.27 | ₩19,463 | ₩20,266 | ₩18,881 | ₩19,062 | -2.06% | 7천 |
|---|
| 2026.04.24 | ₩19,062 | ₩19,263 | ₩18,059 | ₩18,942 | -0.63% | 5.6천 |
|---|
| 2026.04.23 | ₩19,283 | ₩19,363 | ₩18,219 | ₩18,921 | -1.87% | 1.1만 |
|---|
| 2026.04.22 | ₩18,861 | ₩19,804 | ₩18,661 | ₩19,463 | +3.19% | 7.8천 |
|---|
| 2026.04.21 | ₩20,467 | ₩20,667 | ₩18,821 | ₩19,042 | -6.96% | 2.2만 |
|---|
| 2026.04.20 | ₩21,068 | ₩21,068 | ₩19,564 | ₩19,945 | -5.33% | 1.3만 |
|---|
| 2026.04.17 | ₩20,065 | ₩21,169 | ₩19,102 | ₩20,667 | +3.00% | 2.3만 |
|---|
| 2026.04.16 | ₩20,467 | ₩20,467 | ₩19,062 | ₩19,764 | -3.43% | 6.8천 |
|---|
| 2026.04.15 | ₩20,868 | ₩20,868 | ₩19,483 | ₩20,667 | -0.96% | 6.6천 |
|---|
| 2026.04.14 | ₩19,062 | ₩21,269 | ₩18,661 | ₩20,467 | +7.37% | 1.5만 |
|---|
| 2026.04.13 | ₩19,002 | ₩20,045 | ₩17,858 | ₩19,664 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩18,179 | ₩19,042 | ₩17,477 | ₩18,259 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩19,042 | ₩19,844 | ₩18,059 | ₩18,159 | -4.64% | 5천 |
|---|
| 2026.04.08 | ₩21,068 | ₩21,068 | ₩19,062 | ₩19,162 | -9.05% | 9.1천 |
|---|
| 2026.04.07 | ₩20,667 | ₩20,667 | ₩18,079 | ₩19,865 | -3.88% | 2.6만 |
|---|
| 2026.04.06 | ₩20,667 | ₩21,269 | ₩19,283 | ₩21,269 | +2.91% | 2.5만 |
|---|
| 2026.04.02 | ₩17,858 | ₩21,068 | ₩17,657 | ₩20,868 | +16.85% | 4.5만 |
|---|
| 2026.04.01 | ₩16,092 | ₩17,858 | ₩15,852 | ₩17,376 | +7.98% | 1.7만 |
|---|
| 2026.03.31 | ₩16,052 | ₩16,453 | ₩15,450 | ₩15,651 | -2.50% | 7.6천 |
|---|
| 2026.03.30 | ₩15,129 | ₩16,052 | ₩14,929 | ₩15,651 | +3.45% | 8.3천 |
|---|
| 2026.03.27 | ₩15,651 | ₩15,852 | ₩14,046 | ₩14,888 | -4.87% | 9.8천 |
|---|
| 2026.03.26 | ₩15,370 | ₩16,855 | ₩15,049 | ₩15,049 | -2.09% | 1.7만 |
|---|
| 2026.03.25 | ₩15,390 | ₩16,012 | ₩15,109 | ₩15,551 | +1.04% | 4.1천 |
|---|
| 2026.03.24 | ₩14,648 | ₩16,453 | ₩14,648 | ₩15,691 | +7.12% | 2.3만 |
|---|
| 2026.03.23 | ₩14,046 | ₩14,848 | ₩14,046 | ₩14,648 | +4.29% | 2.6천 |
|---|
| 2026.03.20 | ₩14,547 | ₩15,049 | ₩14,046 | ₩14,306 | -1.66% | 1.5만 |
|---|
| 2026.03.19 | ₩14,848 | ₩14,848 | ₩14,246 | ₩14,547 | -2.03% | 6.5천 |
|---|
| 2026.03.18 | ₩14,648 | ₩15,250 | ₩13,845 | ₩14,949 | +2.05% | 8.4천 |
|---|
| 2026.03.17 | ₩14,246 | ₩16,012 | ₩14,046 | ₩14,688 | +3.10% | 7.6천 |
|---|
| 2026.03.16 | ₩13,845 | ₩15,049 | ₩13,062 | ₩14,206 | +2.61% | 9.6천 |
|---|
| 2026.03.13 | ₩13,343 | ₩14,487 | ₩13,062 | ₩14,046 | +5.26% | 5.5천 |
|---|
| 2026.03.12 | ₩13,925 | ₩14,648 | ₩13,062 | ₩13,624 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩14,648 | ₩15,852 | ₩14,046 | ₩14,286 | -2.47% | 1만 |
|---|
| 2026.03.10 | ₩14,367 | ₩16,052 | ₩14,046 | ₩14,607 | +1.68% | 1.1만 |
|---|
| 2026.03.09 | ₩15,811 | ₩16,293 | ₩13,945 | ₩14,648 | -7.36% | 1.5만 |
|---|
| 2026.03.06 | ₩15,530 | ₩17,657 | ₩15,049 | ₩16,634 | +7.11% | 1.4만 |
|---|
| 2026.03.05 | ₩14,246 | ₩15,711 | ₩13,604 | ₩15,530 | +9.01% | 6.4천 |
|---|
| 2026.03.04 | ₩13,243 | ₩14,447 | ₩13,062 | ₩14,226 | +7.42% | 1.9천 |
|---|
| 2026.03.03 | ₩14,146 | ₩14,246 | ₩12,741 | ₩13,544 | -4.26% | 3.5천 |
|---|
| 2026.03.02 | ₩13,464 | ₩14,447 | ₩12,882 | ₩14,246 | +5.81% | 3.3만 |
|---|
| 2026.02.27 | ₩14,427 | ₩14,748 | ₩13,684 | ₩14,026 | -2.78% | 4.7천 |
|---|
| 2026.02.26 | ₩14,046 | ₩14,628 | ₩13,644 | ₩14,427 | +2.71% | 5.2천 |
|---|
| 2026.02.25 | ₩12,842 | ₩14,587 | ₩12,340 | ₩13,965 | +8.75% | 1.2만 |
|---|
| 2026.02.24 | ₩12,561 | ₩13,042 | ₩11,638 | ₩12,641 | +0.64% | 1.7만 |
|---|
| 2026.02.23 | ₩13,725 | ₩13,725 | ₩12,641 | ₩12,681 | -7.60% | 5.5천 |
|---|
| 2026.02.20 | ₩13,243 | ₩13,845 | ₩12,440 | ₩13,062 | -1.36% | 2.6천 |
|---|
| 2026.02.19 | ₩13,383 | ₩13,383 | ₩12,802 | ₩13,243 | -1.05% | 7.6천 |
|---|
| 2026.02.18 | ₩12,802 | ₩13,644 | ₩12,802 | ₩13,243 | +3.45% | 7.8천 |
|---|
| 2026.02.17 | ₩12,360 | ₩13,845 | ₩12,039 | ₩13,042 | +5.52% | 4.3천 |
|---|
| 2026.02.13 | ₩12,440 | ₩13,042 | ₩12,160 | ₩12,501 | +0.48% | 7.8천 |
|---|
| 2026.02.12 | ₩13,644 | ₩13,644 | ₩12,300 | ₩12,440 | -8.82% | 6.9천 |
|---|
| 2026.02.11 | ₩13,745 | ₩14,046 | ₩12,782 | ₩12,802 | -6.86% | 1만 |
|---|
| 2026.02.10 | ₩13,845 | ₩14,246 | ₩13,644 | ₩13,684 | -1.16% | 1.4만 |
|---|
| 2026.02.09 | ₩14,648 | ₩14,989 | ₩13,363 | ₩13,865 | -5.34% | 1.4만 |
|---|
| 2026.02.06 | ₩13,444 | ₩15,952 | ₩13,444 | ₩14,547 | +8.21% | 2.2만 |
|---|
| 2026.02.05 | ₩14,447 | ₩14,547 | ₩12,661 | ₩13,283 | -8.06% | 1.4만 |
|---|
| 2026.02.04 | ₩15,250 | ₩15,430 | ₩13,644 | ₩14,547 | -4.61% | 2.4만 |
|---|
| 2026.02.03 | ₩15,852 | ₩15,852 | ₩14,668 | ₩15,370 | -3.04% | 7.9천 |
|---|
| 2026.02.02 | ₩15,591 | ₩16,132 | ₩14,748 | ₩15,892 | +1.93% | 1.8만 |
|---|
| 2026.01.30 | ₩15,370 | ₩16,052 | ₩14,447 | ₩15,731 | +2.35% | 1.1만 |
|---|
| 2026.01.29 | ₩15,571 | ₩16,012 | ₩14,246 | ₩15,169 | -2.58% | 3.9천 |
|---|
| 2026.01.28 | ₩15,310 | ₩15,591 | ₩14,327 | ₩15,330 | +0.13% | 7.2천 |
|---|
| 2026.01.27 | ₩16,313 | ₩16,333 | ₩14,186 | ₩15,611 | -4.31% | 1.5만 |
|---|
| 2026.01.26 | ₩16,975 | ₩16,975 | ₩15,651 | ₩16,333 | -3.78% | 5.2천 |
|---|
| 2026.01.23 | ₩16,634 | ₩17,055 | ₩15,651 | ₩17,055 | +2.53% | 1.1만 |
|---|
| 2026.01.22 | ₩15,852 | ₩17,216 | ₩15,551 | ₩16,393 | +3.42% | 2.1만 |
|---|
| 2026.01.21 | ₩14,327 | ₩16,052 | ₩14,246 | ₩16,052 | +12.04% | 8.7천 |
|---|
| 2026.01.20 | ₩15,049 | ₩15,049 | ₩14,046 | ₩14,768 | -1.87% | 5.4천 |
|---|
| 2026.01.16 | ₩14,447 | ₩15,250 | ₩14,026 | ₩15,229 | +5.42% | 5.2천 |
|---|
| 2026.01.15 | ₩15,350 | ₩15,350 | ₩13,664 | ₩14,668 | -4.44% | 1.3만 |
|---|
| 2026.01.14 | ₩16,052 | ₩16,052 | ₩14,186 | ₩15,691 | -2.25% | 1.5만 |
|---|
| 2026.01.13 | ₩14,989 | ₩16,253 | ₩14,447 | ₩16,233 | +8.30% | 1.9만 |
|---|
| 2026.01.12 | ₩13,945 | ₩15,450 | ₩13,062 | ₩15,450 | +10.79% | 3.7만 |
|---|
| 2026.01.09 | ₩14,206 | ₩14,969 | ₩13,363 | ₩14,969 | +5.37% | 1.6만 |
|---|
| 2026.01.08 | ₩13,965 | ₩13,965 | ₩13,263 | ₩13,945 | -0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩14,046 | ₩14,046 | ₩13,243 | ₩14,006 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩14,347 | ₩14,347 | ₩13,123 | ₩14,066 | -1.96% | 2.5만 |
|---|
| 2026.01.05 | ₩13,042 | ₩14,447 | ₩12,641 | ₩14,246 | +9.23% | 2.5만 |
|---|
| 2026.01.02 | ₩12,440 | ₩13,123 | ₩11,136 | ₩13,123 | +5.48% | 2.5만 |
|---|
| 2025.12.31 | ₩10,434 | ₩12,842 | ₩10,334 | ₩12,380 | +18.65% | 4.7만 |
|---|
| 2025.12.30 | ₩11,437 | ₩11,437 | ₩9,832 | ₩10,915 | -4.56% | 4만 |
|---|
| 2025.12.29 | ₩10,715 | ₩11,598 | ₩9,631 | ₩11,237 | +4.87% | 5.2만 |
|---|
| 2025.12.26 | ₩10,976 | ₩10,976 | ₩9,230 | ₩10,655 | -2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,039 | ₩12,079 | ₩10,815 | ₩11,237 | -6.67% | 9.7만 |
|---|
| 2025.12.23 | ₩13,062 | ₩13,624 | ₩11,838 | ₩12,440 | -4.76% | 118.8만 |
|---|
| 2025.12.22 | ₩11,176 | ₩14,046 | ₩11,036 | ₩13,524 | +21.01% | 5.7만 |
|---|
| 2025.12.19 | ₩13,424 | ₩13,424 | ₩9,631 | ₩11,698 | -12.86% | 8.8만 |
|---|
| 2025.12.18 | ₩14,026 | ₩14,347 | ₩13,243 | ₩13,745 | -2.00% | 3.1만 |
|---|
| 2025.12.17 | ₩16,855 | ₩17,457 | ₩13,584 | ₩13,684 | -18.81% | 8.3만 |
|---|
| 2025.12.16 | ₩17,617 | ₩17,617 | ₩16,273 | ₩16,855 | -4.33% | 3.1만 |
|---|
| 2025.12.15 | ₩19,564 | ₩20,065 | ₩16,474 | ₩17,858 | -8.72% | 10.5만 |
|---|
| 2025.12.12 | ₩25,683 | ₩28,894 | ₩25,483 | ₩26,887 | +4.69% | 3.8만 |
|---|
| 2025.12.11 | ₩23,476 | ₩25,082 | ₩22,674 | ₩24,680 | +5.13% | 9.9천 |
|---|
| 2025.12.10 | ₩22,473 | ₩24,078 | ₩22,393 | ₩23,276 | +3.57% | 2만 |
|---|
| 2025.12.09 | ₩21,269 | ₩23,276 | ₩21,269 | ₩22,674 | +6.60% | 1.1만 |
|---|
| 2025.12.08 | ₩21,269 | ₩22,473 | ₩21,068 | ₩21,871 | +2.83% | 6천 |
|---|
| 2025.12.05 | ₩22,072 | ₩22,674 | ₩21,269 | ₩21,269 | -3.64% | 1.3만 |
|---|
| 2025.12.04 | ₩21,871 | ₩23,476 | ₩21,169 | ₩22,473 | +2.75% | 1.4만 |
|---|
| 2025.12.03 | ₩21,068 | ₩22,473 | ₩20,467 | ₩22,272 | +5.71% | 4.4천 |
|---|
| 2025.12.02 | ₩21,670 | ₩22,072 | ₩20,065 | ₩21,269 | -1.85% | 5천 |
|---|
| 2025.12.01 | ₩21,871 | ₩22,272 | ₩21,068 | ₩21,269 | -2.75% | 7.2천 |
|---|
| 2025.11.28 | ₩22,272 | ₩22,272 | ₩21,269 | ₩21,871 | -1.80% | 4.1천 |
|---|
| 2025.11.26 | ₩21,670 | ₩23,075 | ₩20,868 | ₩22,473 | +3.70% | 7.9천 |
|---|
| 2025.11.25 | ₩20,868 | ₩21,871 | ₩20,667 | ₩21,670 | +3.85% | 2천 |
|---|
| 2025.11.24 | ₩21,068 | ₩21,269 | ₩20,125 | ₩21,269 | +0.95% | 3.1천 |
|---|
| 2025.11.21 | ₩22,874 | ₩22,874 | ₩20,868 | ₩21,068 | -7.89% | 5.4천 |
|---|
| 2025.11.20 | ₩22,473 | ₩23,878 | ₩21,871 | ₩22,172 | -1.34% | 2만 |
|---|
| 2025.11.19 | ₩21,068 | ₩22,473 | ₩20,968 | ₩22,072 | +4.76% | 1.5만 |
|---|
| 2025.11.18 | ₩20,667 | ₩21,068 | ₩19,905 | ₩21,068 | +1.94% | 8.1천 |
|---|
| 2025.11.17 | ₩21,068 | ₩21,670 | ₩19,423 | ₩20,266 | -3.81% | 1.9만 |
|---|
| 2025.11.14 | ₩21,670 | ₩21,871 | ₩20,667 | ₩21,269 | -1.85% | 1.1만 |
|---|
| 2025.11.13 | ₩22,874 | ₩22,874 | ₩21,670 | ₩22,072 | -3.51% | 5.7천 |
|---|
| 2025.11.12 | ₩22,674 | ₩23,075 | ₩21,891 | ₩22,874 | +0.88% | 1만 |
|---|
| 2025.11.11 | ₩21,871 | ₩22,874 | ₩21,570 | ₩22,473 | +2.75% | 1.3만 |
|---|
| 2025.11.10 | ₩20,868 | ₩22,473 | ₩20,266 | ₩22,272 | +6.73% | 1.2만 |
|---|
| 2025.11.07 | ₩21,670 | ₩21,670 | ₩20,065 | ₩20,868 | -3.70% | 1.1만 |
|---|
| 2025.11.06 | ₩22,272 | ₩22,272 | ₩20,667 | ₩21,670 | -2.70% | 1.6만 |
|---|
| 2025.11.05 | ₩22,473 | ₩24,199 | ₩21,269 | ₩21,670 | -3.57% | 2.4만 |
|---|
| 2025.11.04 | ₩19,865 | ₩22,814 | ₩19,865 | ₩22,272 | +12.12% | 3.5만 |
|---|
| 2025.11.03 | ₩20,667 | ₩21,068 | ₩19,865 | ₩20,868 | +0.97% | 1.6만 |
|---|
| 2025.10.31 | ₩19,865 | ₩20,868 | ₩19,102 | ₩20,467 | +3.03% | 3.7만 |
|---|
| 2025.10.30 | ₩19,222 | ₩20,005 | ₩18,661 | ₩19,744 | +2.71% | 1.5만 |
|---|
| 2025.10.29 | ₩19,463 | ₩19,664 | ₩18,861 | ₩19,243 | -1.13% | 5.5천 |
|---|
| 2025.10.28 | ₩20,065 | ₩20,607 | ₩18,821 | ₩19,122 | -4.70% | 8.5천 |
|---|
| 2025.10.27 | ₩18,861 | ₩21,470 | ₩18,861 | ₩20,065 | +6.38% | 2.6만 |
|---|
| 2025.10.24 | ₩18,621 | ₩19,062 | ₩18,079 | ₩18,641 | +0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩18,059 | ₩18,580 | ₩17,657 | ₩18,259 | +1.11% | 4.3천 |
|---|
| 2025.10.22 | ₩17,858 | ₩18,982 | ₩17,657 | ₩18,360 | +2.81% | 1.1만 |
|---|
| 2025.10.21 | ₩18,621 | ₩19,062 | ₩17,878 | ₩18,199 | -2.26% | 1.1만 |
|---|
| 2025.10.20 | ₩17,055 | ₩19,263 | ₩17,055 | ₩18,921 | +10.94% | 2.8만 |
|---|
| 2025.10.17 | ₩16,875 | ₩16,915 | ₩16,052 | ₩16,714 | -0.95% | 1.6만 |
|---|
| 2025.10.16 | ₩17,457 | ₩17,457 | ₩16,253 | ₩16,554 | -5.17% | 2.1만 |
|---|
| 2025.10.15 | ₩17,657 | ₩18,059 | ₩16,875 | ₩17,015 | -3.64% | 1.5만 |
|---|
| 2025.10.14 | ₩18,139 | ₩18,259 | ₩17,075 | ₩17,537 | -3.32% | 1만 |
|---|
| 2025.10.13 | ₩16,654 | ₩18,560 | ₩16,654 | ₩18,119 | +8.80% | 1.8만 |
|---|
| 2025.10.10 | ₩17,457 | ₩18,059 | ₩16,855 | ₩17,196 | -1.49% | 1.5만 |
|---|