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 | ₩4,432 | ₩5,222 | ₩4,177 | ₩4,445 | +0.30% | 19.8만 |
| 2026.10.08 | ₩4,686 | ₩4,912 | ₩4,271 | ₩4,284 | -8.57% | 2.7만 |
| 2026.10.07 | ₩4,204 | ₩4,807 | ₩4,151 | ₩4,633 | +10.19% | 7.7만 |
| 2026.10.06 | ₩3,916 | ₩4,338 | ₩3,829 | ₩4,338 | +10.77% | 6.6만 |
| 2026.10.05 | ₩3,883 | ₩4,184 | ₩3,709 | ₩3,709 | -4.48% | 3.9만 |
| 2026.10.02 | ₩4,258 | ₩4,338 | ₩3,749 | ₩3,856 | -9.43% | 8만 |
| 2026.10.01 | ₩4,284 | ₩4,351 | ₩3,950 | ₩4,137 | -3.44% | 4.9만 |
| 2026.09.30 | ₩4,298 | ₩4,405 | ₩4,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,217 |
| -1.87% |
| 2.3만 |
| 2026.09.29 | ₩4,392 | ₩4,472 | ₩3,990 | ₩4,191 | -4.57% | 7.8만 |
|---|
| 2026.09.28 | ₩4,351 | ₩4,633 | ₩4,217 | ₩4,318 | -0.77% | 4.2만 |
|---|
| 2026.09.25 | ₩4,626 | ₩4,626 | ₩4,217 | ₩4,392 | -5.07% | 3.4만 |
|---|
| 2026.09.24 | ₩4,405 | ₩4,813 | ₩4,207 | ₩4,512 | +2.43% | 5.2만 |
|---|
| 2026.09.23 | ₩4,432 | ₩4,472 | ₩4,151 | ₩4,331 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩4,740 | ₩5,141 | ₩4,124 | ₩4,311 | -9.04% | 10.7만 |
|---|
| 2026.09.21 | ₩4,405 | ₩4,659 | ₩4,217 | ₩4,586 | +4.10% | 2.6만 |
|---|
| 2026.09.18 | ₩4,351 | ₩4,713 | ₩4,217 | ₩4,338 | -0.31% | 7.6만 |
|---|
| 2026.09.17 | ₩4,110 | ₩5,356 | ₩3,896 | ₩4,405 | +7.17% | 16.1만 |
|---|
| 2026.09.16 | ₩4,392 | ₩4,646 | ₩3,749 | ₩4,144 | -5.64% | 15만 |
|---|
| 2026.09.15 | ₩4,740 | ₩5,264 | ₩3,990 | ₩4,298 | -9.32% | 12.4만 |
|---|
| 2026.09.14 | ₩5,329 | ₩5,556 | ₩4,204 | ₩4,753 | -10.80% | 17.9만 |
|---|
| 2026.09.11 | ₩5,556 | ₩6,320 | ₩4,880 | ₩5,315 | -4.34% | 19.6만 |
|---|
| 2026.09.10 | ₩9,372 | ₩10,042 | ₩5,409 | ₩5,422 | -42.14% | 22.4만 |
|---|
| 2026.09.09 | ₩12,639 | ₩12,746 | ₩8,576 | ₩8,837 | -30.08% | 7.4만 |
|---|
| 2026.09.08 | ₩14,848 | ₩14,848 | ₩11,796 | ₩12,545 | -15.51% | 12.1만 |
|---|
| 2026.09.04 | ₩16,415 | ₩19,240 | ₩16,415 | ₩18,945 | +15.42% | 2.2만 |
|---|
| 2026.09.03 | ₩17,847 | ₩18,651 | ₩16,401 | ₩16,495 | -7.58% | 7.5만 |
|---|
| 2026.09.02 | ₩16,910 | ₩18,222 | ₩16,602 | ₩17,680 | +4.55% | 4.1만 |
|---|
| 2026.09.01 | ₩14,902 | ₩17,258 | ₩14,902 | ₩16,703 | +12.08% | 6.5만 |
|---|
| 2026.08.31 | ₩13,790 | ₩16,334 | ₩13,790 | ₩15,103 | +9.51% | 36만 |
|---|
| 2026.08.28 | ₩15,290 | ₩16,703 | ₩13,857 | ₩13,857 | -9.37% | 6.2만 |
|---|
| 2026.08.27 | ₩14,688 | ₩15,772 | ₩13,710 | ₩15,638 | +6.47% | 50.6만 |
|---|
| 2026.08.26 | ₩15,665 | ₩15,933 | ₩14,728 | ₩14,781 | -5.64% | 5.2천 |
|---|
| 2026.08.25 | ₩14,393 | ₩15,531 | ₩14,192 | ₩15,531 | +7.91% | 1.2만 |
|---|
| 2026.08.24 | ₩14,674 | ₩14,862 | ₩13,938 | ₩14,112 | -3.83% | 1.5만 |
|---|
| 2026.08.21 | ₩15,236 | ₩15,437 | ₩14,460 | ₩14,614 | -4.09% | 8.9천 |
|---|
| 2026.08.20 | ₩16,013 | ₩17,253 | ₩15,042 | ₩15,089 | -5.77% | 6.7만 |
|---|
| 2026.08.19 | ₩15,973 | ₩16,040 | ₩14,804 | ₩15,411 | -3.52% | 13만 |
|---|
| 2026.08.18 | ₩13,630 | ₩16,229 | ₩13,630 | ₩15,424 | +13.16% | 3.2만 |
|---|
| 2026.08.17 | ₩12,465 | ₩14,005 | ₩11,702 | ₩13,817 | +10.85% | 3.5만 |
|---|
| 2026.08.14 | ₩10,698 | ₩12,291 | ₩10,678 | ₩12,103 | +13.14% | 1.5만 |
|---|
| 2026.08.13 | ₩8,140 | ₩11,059 | ₩7,966 | ₩10,845 | +33.22% | 9.4만 |
|---|
| 2026.08.12 | ₩7,699 | ₩8,234 | ₩7,498 | ₩8,194 | +6.43% | 1.5만 |
|---|
| 2026.08.11 | ₩7,364 | ₩8,020 | ₩7,364 | ₩7,752 | +5.27% | 8.8천 |
|---|
| 2026.08.10 | ₩7,056 | ₩7,350 | ₩7,056 | ₩7,350 | +4.17% | 9.6천 |
|---|
| 2026.08.07 | ₩7,150 | ₩7,672 | ₩7,056 | ₩7,056 | -1.31% | 2.1만 |
|---|
| 2026.08.06 | ₩7,498 | ₩7,678 | ₩7,130 | ₩7,150 | -4.64% | 1.6만 |
|---|
| 2026.08.05 | ₩7,605 | ₩8,154 | ₩7,002 | ₩7,591 | -0.18% | 7.2만 |
|---|
| 2026.08.04 | ₩6,212 | ₩7,618 | ₩6,179 | ₩7,525 | +21.12% | 6.9만 |
|---|
| 2026.08.03 | ₩7,899 | ₩7,899 | ₩5,637 | ₩6,360 | -19.49% | 6.1만 |
|---|
| 2026.07.31 | ₩7,591 | ₩8,555 | ₩7,029 | ₩7,853 | +3.44% | 3.3만 |
|---|
| 2026.07.30 | ₩10,443 | ₩11,046 | ₩7,491 | ₩7,953 | -23.85% | 4.9만 |
|---|
| 2026.07.29 | ₩10,845 | ₩11,247 | ₩10,182 | ₩10,644 | -1.85% | 5천 |
|---|
| 2026.07.28 | ₩10,504 | ₩11,186 | ₩10,504 | ₩10,845 | +3.25% | 3천 |
|---|
| 2026.07.27 | ₩11,046 | ₩11,046 | ₩10,463 | ₩10,483 | -5.09% | 7.5천 |
|---|
| 2026.07.24 | ₩11,468 | ₩11,548 | ₩11,106 | ₩11,227 | -2.10% | 487 |
|---|
| 2026.07.23 | ₩11,046 | ₩11,648 | ₩11,046 | ₩11,447 | +3.64% | 2.6천 |
|---|
| 2026.07.22 | ₩11,206 | ₩11,648 | ₩11,046 | ₩11,227 | +0.18% | 4.3천 |
|---|
| 2026.07.21 | ₩11,869 | ₩11,869 | ₩10,925 | ₩11,126 | -6.26% | 1.5만 |
|---|
| 2026.07.20 | ₩12,391 | ₩12,452 | ₩11,648 | ₩12,050 | -2.76% | 1.7천 |
|---|
| 2026.07.17 | ₩11,247 | ₩13,014 | ₩11,026 | ₩12,773 | +13.57% | 8.7천 |
|---|
| 2026.07.16 | ₩11,648 | ₩11,849 | ₩10,925 | ₩11,227 | -3.62% | 1.2만 |
|---|
| 2026.07.15 | ₩12,231 | ₩12,251 | ₩11,307 | ₩11,809 | -3.45% | 1.2천 |
|---|
| 2026.07.14 | ₩11,849 | ₩12,853 | ₩11,046 | ₩11,789 | -0.51% | 3.4천 |
|---|
| 2026.07.13 | ₩13,636 | ₩13,636 | ₩11,427 | ₩11,950 | -12.37% | 4.2천 |
|---|
| 2026.07.10 | ₩12,492 | ₩13,054 | ₩11,648 | ₩12,994 | +4.02% | 3.7천 |
|---|
| 2026.07.09 | ₩12,251 | ₩12,853 | ₩12,050 | ₩12,351 | +0.82% | 8.5천 |
|---|
| 2026.07.08 | ₩10,965 | ₩12,351 | ₩10,504 | ₩12,150 | +10.81% | 1.2만 |
|---|
| 2026.07.07 | ₩10,845 | ₩11,628 | ₩10,644 | ₩10,644 | -1.85% | 1.1천 |
|---|
| 2026.07.06 | ₩11,247 | ₩11,648 | ₩10,845 | ₩11,247 | 0.00% | 847 |
|---|
| 2026.07.02 | ₩11,447 | ₩12,050 | ₩11,247 | ₩11,247 | -1.75% | 3.3천 |
|---|
| 2026.07.01 | ₩11,427 | ₩11,648 | ₩11,247 | ₩11,488 | +0.53% | 993 |
|---|
| 2026.06.30 | ₩11,046 | ₩11,628 | ₩10,845 | ₩11,247 | +1.82% | 3.4천 |
|---|
| 2026.06.29 | ₩11,648 | ₩11,648 | ₩11,046 | ₩11,427 | -1.90% | 2.4천 |
|---|
| 2026.06.26 | ₩10,664 | ₩11,247 | ₩10,644 | ₩10,644 | -0.19% | 3.1천 |
|---|
| 2026.06.25 | ₩10,845 | ₩11,407 | ₩10,845 | ₩10,986 | +1.30% | 4.6천 |
|---|
| 2026.06.24 | ₩11,247 | ₩11,347 | ₩10,644 | ₩10,986 | -2.32% | 6.1천 |
|---|
| 2026.06.23 | ₩12,050 | ₩12,251 | ₩11,227 | ₩11,407 | -5.33% | 3.3천 |
|---|
| 2026.06.22 | ₩11,347 | ₩12,050 | ₩11,347 | ₩11,709 | +3.19% | 4.2천 |
|---|
| 2026.06.18 | ₩12,251 | ₩12,853 | ₩10,845 | ₩10,845 | -11.48% | 1만 |
|---|
| 2026.06.17 | ₩11,648 | ₩12,452 | ₩11,447 | ₩12,271 | +5.34% | 4.2천 |
|---|
| 2026.06.16 | ₩12,050 | ₩13,054 | ₩11,829 | ₩11,829 | -1.83% | 3.1천 |
|---|
| 2026.06.15 | ₩12,271 | ₩12,452 | ₩12,050 | ₩12,170 | -0.82% | 2.3천 |
|---|
| 2026.06.12 | ₩12,813 | ₩13,054 | ₩12,170 | ₩12,351 | -3.61% | 6.4천 |
|---|
| 2026.06.11 | ₩13,857 | ₩13,857 | ₩12,773 | ₩12,873 | -7.10% | 4.7천 |
|---|
| 2026.06.10 | ₩13,074 | ₩14,058 | ₩13,074 | ₩13,175 | +0.77% | 7.8천 |
|---|
| 2026.06.09 | ₩13,255 | ₩14,440 | ₩13,054 | ₩13,416 | +1.21% | 7.4천 |
|---|
| 2026.06.08 | ₩12,672 | ₩13,395 | ₩12,652 | ₩12,994 | +2.54% | 2.7천 |
|---|
| 2026.06.05 | ₩13,456 | ₩13,456 | ₩12,793 | ₩12,793 | -4.93% | 3.7천 |
|---|
| 2026.06.04 | ₩12,050 | ₩13,657 | ₩12,050 | ₩12,773 | +6.00% | 9.8천 |
|---|
| 2026.06.03 | ₩12,050 | ₩12,652 | ₩12,050 | ₩12,452 | +3.33% | 4천 |
|---|
| 2026.06.02 | ₩12,050 | ₩12,652 | ₩11,950 | ₩12,070 | +0.17% | 6.6천 |
|---|
| 2026.06.01 | ₩12,150 | ₩12,572 | ₩11,869 | ₩12,371 | +1.82% | 3.4천 |
|---|
| 2026.05.29 | ₩12,452 | ₩12,612 | ₩11,889 | ₩12,090 | -2.90% | 4.1천 |
|---|
| 2026.05.28 | ₩12,773 | ₩12,793 | ₩11,909 | ₩12,452 | -2.52% | 6.6천 |
|---|
| 2026.05.27 | ₩13,375 | ₩13,717 | ₩12,271 | ₩12,291 | -8.11% | 5.3천 |
|---|
| 2026.05.26 | ₩13,054 | ₩13,857 | ₩12,873 | ₩13,355 | +2.31% | 8.3천 |
|---|
| 2026.05.22 | ₩12,652 | ₩13,657 | ₩12,291 | ₩13,054 | +3.17% | 6.9천 |
|---|
| 2026.05.21 | ₩11,447 | ₩12,411 | ₩11,447 | ₩12,170 | +6.32% | 7.1천 |
|---|
| 2026.05.20 | ₩11,849 | ₩12,251 | ₩11,648 | ₩11,688 | -1.36% | 9.5천 |
|---|
| 2026.05.19 | ₩11,528 | ₩11,869 | ₩11,046 | ₩11,588 | +0.52% | 4.8천 |
|---|
| 2026.05.18 | ₩11,809 | ₩11,950 | ₩11,247 | ₩11,247 | -4.76% | 3.6천 |
|---|
| 2026.05.15 | ₩12,492 | ₩12,512 | ₩11,668 | ₩11,889 | -4.82% | 2.9천 |
|---|
| 2026.05.14 | ₩12,452 | ₩13,014 | ₩12,271 | ₩12,271 | -1.45% | 8.1천 |
|---|
| 2026.05.13 | ₩11,447 | ₩12,954 | ₩11,046 | ₩12,090 | +5.61% | 1.3만 |
|---|
| 2026.05.12 | ₩12,452 | ₩12,652 | ₩11,548 | ₩11,588 | -6.94% | 2만 |
|---|
| 2026.05.11 | ₩12,251 | ₩13,054 | ₩12,070 | ₩12,150 | -0.82% | 6.4천 |
|---|
| 2026.05.08 | ₩12,773 | ₩13,114 | ₩12,070 | ₩12,251 | -4.09% | 1.8만 |
|---|
| 2026.05.07 | ₩13,456 | ₩13,918 | ₩12,492 | ₩12,873 | -4.33% | 1.7만 |
|---|
| 2026.05.06 | ₩14,058 | ₩14,500 | ₩13,255 | ₩13,536 | -3.71% | 1만 |
|---|
| 2026.05.05 | ₩13,395 | ₩14,661 | ₩13,395 | ₩13,918 | +3.90% | 5.5천 |
|---|
| 2026.05.04 | ₩14,279 | ₩14,520 | ₩13,436 | ₩13,496 | -5.49% | 4.1천 |
|---|
| 2026.05.01 | ₩13,054 | ₩14,580 | ₩12,853 | ₩14,279 | +9.38% | 7.3천 |
|---|
| 2026.04.30 | ₩14,078 | ₩14,460 | ₩10,986 | ₩13,235 | -5.99% | 2.2만 |
|---|
| 2026.04.29 | ₩18,175 | ₩18,175 | ₩13,657 | ₩13,837 | -23.87% | 5.3만 |
|---|
| 2026.04.28 | ₩19,682 | ₩19,682 | ₩17,472 | ₩17,713 | -10.00% | 8.3천 |
|---|
| 2026.04.27 | ₩19,481 | ₩20,284 | ₩18,898 | ₩19,079 | -2.06% | 7천 |
|---|
| 2026.04.24 | ₩19,079 | ₩19,280 | ₩18,075 | ₩18,959 | -0.63% | 5.6천 |
|---|
| 2026.04.23 | ₩19,300 | ₩19,380 | ₩18,236 | ₩18,938 | -1.87% | 1.1만 |
|---|
| 2026.04.22 | ₩18,878 | ₩19,822 | ₩18,677 | ₩19,481 | +3.19% | 7.8천 |
|---|
| 2026.04.21 | ₩20,485 | ₩20,686 | ₩18,838 | ₩19,059 | -6.96% | 2.2만 |
|---|
| 2026.04.20 | ₩21,087 | ₩21,087 | ₩19,581 | ₩19,963 | -5.33% | 1.3만 |
|---|
| 2026.04.17 | ₩20,083 | ₩21,188 | ₩19,119 | ₩20,686 | +3.00% | 2.3만 |
|---|
| 2026.04.16 | ₩20,485 | ₩20,485 | ₩19,079 | ₩19,782 | -3.43% | 6.8천 |
|---|
| 2026.04.15 | ₩20,887 | ₩20,887 | ₩19,501 | ₩20,686 | -0.96% | 6.6천 |
|---|
| 2026.04.14 | ₩19,079 | ₩21,288 | ₩18,677 | ₩20,485 | +7.37% | 1.5만 |
|---|
| 2026.04.13 | ₩19,019 | ₩20,063 | ₩17,874 | ₩19,682 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩18,195 | ₩19,059 | ₩17,492 | ₩18,276 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩19,059 | ₩19,862 | ₩18,075 | ₩18,175 | -4.64% | 5천 |
|---|
| 2026.04.08 | ₩21,087 | ₩21,087 | ₩19,079 | ₩19,179 | -9.05% | 9.1천 |
|---|
| 2026.04.07 | ₩20,686 | ₩20,686 | ₩18,095 | ₩19,882 | -3.88% | 2.6만 |
|---|
| 2026.04.06 | ₩20,686 | ₩21,288 | ₩19,300 | ₩21,288 | +2.91% | 2.5만 |
|---|
| 2026.04.02 | ₩17,874 | ₩21,087 | ₩17,673 | ₩20,887 | +16.85% | 4.5만 |
|---|
| 2026.04.01 | ₩16,107 | ₩17,874 | ₩15,866 | ₩17,392 | +7.98% | 1.7만 |
|---|
| 2026.03.31 | ₩16,067 | ₩16,468 | ₩15,464 | ₩15,665 | -2.50% | 7.6천 |
|---|
| 2026.03.30 | ₩15,143 | ₩16,067 | ₩14,942 | ₩15,665 | +3.45% | 8.3천 |
|---|
| 2026.03.27 | ₩15,665 | ₩15,866 | ₩14,058 | ₩14,902 | -4.87% | 9.8천 |
|---|
| 2026.03.26 | ₩15,384 | ₩16,870 | ₩15,062 | ₩15,062 | -2.09% | 1.7만 |
|---|
| 2026.03.25 | ₩15,404 | ₩16,026 | ₩15,123 | ₩15,564 | +1.04% | 4.1천 |
|---|
| 2026.03.24 | ₩14,661 | ₩16,468 | ₩14,661 | ₩15,705 | +7.12% | 2.3만 |
|---|
| 2026.03.23 | ₩14,058 | ₩14,862 | ₩14,058 | ₩14,661 | +4.29% | 2.6천 |
|---|
| 2026.03.20 | ₩14,560 | ₩15,062 | ₩14,058 | ₩14,319 | -1.66% | 1.5만 |
|---|
| 2026.03.19 | ₩14,862 | ₩14,862 | ₩14,259 | ₩14,560 | -2.03% | 6.5천 |
|---|
| 2026.03.18 | ₩14,661 | ₩15,263 | ₩13,857 | ₩14,962 | +2.05% | 8.4천 |
|---|
| 2026.03.17 | ₩14,259 | ₩16,026 | ₩14,058 | ₩14,701 | +3.10% | 7.6천 |
|---|
| 2026.03.16 | ₩13,857 | ₩15,062 | ₩13,074 | ₩14,219 | +2.61% | 9.6천 |
|---|
| 2026.03.13 | ₩13,355 | ₩14,500 | ₩13,074 | ₩14,058 | +5.26% | 5.5천 |
|---|
| 2026.03.12 | ₩13,938 | ₩14,661 | ₩13,074 | ₩13,636 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩14,661 | ₩15,866 | ₩14,058 | ₩14,299 | -2.47% | 1만 |
|---|
| 2026.03.10 | ₩14,380 | ₩16,067 | ₩14,058 | ₩14,621 | +1.68% | 1.1만 |
|---|
| 2026.03.09 | ₩15,826 | ₩16,308 | ₩13,958 | ₩14,661 | -7.36% | 1.5만 |
|---|
| 2026.03.06 | ₩15,544 | ₩17,673 | ₩15,062 | ₩16,649 | +7.11% | 1.4만 |
|---|
| 2026.03.05 | ₩14,259 | ₩15,725 | ₩13,616 | ₩15,544 | +9.01% | 6.4천 |
|---|
| 2026.03.04 | ₩13,255 | ₩14,460 | ₩13,074 | ₩14,239 | +7.42% | 1.9천 |
|---|
| 2026.03.03 | ₩14,159 | ₩14,259 | ₩12,753 | ₩13,556 | -4.26% | 3.5천 |
|---|
| 2026.03.02 | ₩13,476 | ₩14,460 | ₩12,893 | ₩14,259 | +5.81% | 3.3만 |
|---|
| 2026.02.27 | ₩14,440 | ₩14,761 | ₩13,697 | ₩14,038 | -2.78% | 4.7천 |
|---|
| 2026.02.26 | ₩14,058 | ₩14,641 | ₩13,657 | ₩14,440 | +2.71% | 5.2천 |
|---|
| 2026.02.25 | ₩12,853 | ₩14,600 | ₩12,351 | ₩13,978 | +8.75% | 1.2만 |
|---|
| 2026.02.24 | ₩12,572 | ₩13,054 | ₩11,648 | ₩12,652 | +0.64% | 1.7만 |
|---|
| 2026.02.23 | ₩13,737 | ₩13,737 | ₩12,652 | ₩12,693 | -7.60% | 5.5천 |
|---|
| 2026.02.20 | ₩13,255 | ₩13,857 | ₩12,452 | ₩13,074 | -1.36% | 2.6천 |
|---|
| 2026.02.19 | ₩13,395 | ₩13,395 | ₩12,813 | ₩13,255 | -1.05% | 7.6천 |
|---|
| 2026.02.18 | ₩12,813 | ₩13,657 | ₩12,813 | ₩13,255 | +3.45% | 7.8천 |
|---|
| 2026.02.17 | ₩12,371 | ₩13,857 | ₩12,050 | ₩13,054 | +5.52% | 4.3천 |
|---|
| 2026.02.13 | ₩12,452 | ₩13,054 | ₩12,170 | ₩12,512 | +0.48% | 7.8천 |
|---|
| 2026.02.12 | ₩13,657 | ₩13,657 | ₩12,311 | ₩12,452 | -8.82% | 6.9천 |
|---|
| 2026.02.11 | ₩13,757 | ₩14,058 | ₩12,793 | ₩12,813 | -6.86% | 1만 |
|---|
| 2026.02.10 | ₩13,857 | ₩14,259 | ₩13,657 | ₩13,697 | -1.16% | 1.4만 |
|---|
| 2026.02.09 | ₩14,661 | ₩15,002 | ₩13,375 | ₩13,877 | -5.34% | 1.4만 |
|---|
| 2026.02.06 | ₩13,456 | ₩15,966 | ₩13,456 | ₩14,560 | +8.21% | 2.2만 |
|---|
| 2026.02.05 | ₩14,460 | ₩14,560 | ₩12,672 | ₩13,295 | -8.06% | 1.4만 |
|---|
| 2026.02.04 | ₩15,263 | ₩15,444 | ₩13,657 | ₩14,560 | -4.61% | 2.4만 |
|---|
| 2026.02.03 | ₩15,866 | ₩15,866 | ₩14,681 | ₩15,384 | -3.04% | 7.9천 |
|---|
| 2026.02.02 | ₩15,605 | ₩16,147 | ₩14,761 | ₩15,906 | +1.93% | 1.8만 |
|---|
| 2026.01.30 | ₩15,384 | ₩16,067 | ₩14,460 | ₩15,745 | +2.35% | 1.1만 |
|---|
| 2026.01.29 | ₩15,585 | ₩16,026 | ₩14,259 | ₩15,183 | -2.58% | 3.9천 |
|---|
| 2026.01.28 | ₩15,323 | ₩15,605 | ₩14,339 | ₩15,344 | +0.13% | 7.2천 |
|---|
| 2026.01.27 | ₩16,328 | ₩16,348 | ₩14,199 | ₩15,625 | -4.31% | 1.5만 |
|---|
| 2026.01.26 | ₩16,990 | ₩16,990 | ₩15,665 | ₩16,348 | -3.78% | 5.2천 |
|---|
| 2026.01.23 | ₩16,649 | ₩17,071 | ₩15,665 | ₩17,071 | +2.53% | 1.1만 |
|---|
| 2026.01.22 | ₩15,866 | ₩17,231 | ₩15,564 | ₩16,408 | +3.42% | 2.1만 |
|---|
| 2026.01.21 | ₩14,339 | ₩16,067 | ₩14,259 | ₩16,067 | +12.04% | 8.7천 |
|---|
| 2026.01.20 | ₩15,062 | ₩15,062 | ₩14,058 | ₩14,781 | -1.87% | 5.4천 |
|---|
| 2026.01.16 | ₩14,460 | ₩15,263 | ₩14,038 | ₩15,243 | +5.42% | 5.2천 |
|---|
| 2026.01.15 | ₩15,364 | ₩15,364 | ₩13,677 | ₩14,681 | -4.44% | 1.3만 |
|---|
| 2026.01.14 | ₩16,067 | ₩16,067 | ₩14,199 | ₩15,705 | -2.25% | 1.5만 |
|---|
| 2026.01.13 | ₩15,002 | ₩16,267 | ₩14,460 | ₩16,247 | +8.30% | 1.9만 |
|---|
| 2026.01.12 | ₩13,958 | ₩15,464 | ₩13,074 | ₩15,464 | +10.79% | 3.7만 |
|---|
| 2026.01.09 | ₩14,219 | ₩14,982 | ₩13,375 | ₩14,982 | +5.37% | 1.6만 |
|---|
| 2026.01.08 | ₩13,978 | ₩13,978 | ₩13,275 | ₩13,958 | -0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩14,058 | ₩14,058 | ₩13,255 | ₩14,018 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩14,359 | ₩14,359 | ₩13,134 | ₩14,078 | -1.96% | 2.5만 |
|---|
| 2026.01.05 | ₩13,054 | ₩14,460 | ₩12,652 | ₩14,259 | +9.23% | 2.5만 |
|---|
| 2026.01.02 | ₩12,452 | ₩13,134 | ₩11,146 | ₩13,134 | +5.48% | 2.5만 |
|---|
| 2025.12.31 | ₩10,443 | ₩12,853 | ₩10,343 | ₩12,391 | +18.65% | 4.7만 |
|---|
| 2025.12.30 | ₩11,447 | ₩11,447 | ₩9,841 | ₩10,925 | -4.56% | 4만 |
|---|
| 2025.12.29 | ₩10,724 | ₩11,608 | ₩9,640 | ₩11,247 | +4.87% | 5.2만 |
|---|
| 2025.12.26 | ₩10,986 | ₩10,986 | ₩9,238 | ₩10,664 | -2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,050 | ₩12,090 | ₩10,825 | ₩11,247 | -6.67% | 9.7만 |
|---|
| 2025.12.23 | ₩13,074 | ₩13,636 | ₩11,849 | ₩12,452 | -4.76% | 118.8만 |
|---|
| 2025.12.22 | ₩11,186 | ₩14,058 | ₩11,046 | ₩13,536 | +21.01% | 5.7만 |
|---|
| 2025.12.19 | ₩13,436 | ₩13,436 | ₩9,640 | ₩11,709 | -12.86% | 8.8만 |
|---|
| 2025.12.18 | ₩14,038 | ₩14,359 | ₩13,255 | ₩13,757 | -2.00% | 3.1만 |
|---|
| 2025.12.17 | ₩16,870 | ₩17,472 | ₩13,596 | ₩13,697 | -18.81% | 8.3만 |
|---|
| 2025.12.16 | ₩17,633 | ₩17,633 | ₩16,287 | ₩16,870 | -4.33% | 3.1만 |
|---|
| 2025.12.15 | ₩19,581 | ₩20,083 | ₩16,488 | ₩17,874 | -8.72% | 10.5만 |
|---|
| 2025.12.12 | ₩25,706 | ₩28,920 | ₩25,506 | ₩26,911 | +4.69% | 3.8만 |
|---|
| 2025.12.11 | ₩23,497 | ₩25,104 | ₩22,694 | ₩24,702 | +5.13% | 9.9천 |
|---|
| 2025.12.10 | ₩22,493 | ₩24,100 | ₩22,413 | ₩23,297 | +3.57% | 2만 |
|---|
| 2025.12.09 | ₩21,288 | ₩23,297 | ₩21,288 | ₩22,694 | +6.60% | 1.1만 |
|---|
| 2025.12.08 | ₩21,288 | ₩22,493 | ₩21,087 | ₩21,891 | +2.83% | 6천 |
|---|
| 2025.12.05 | ₩22,092 | ₩22,694 | ₩21,288 | ₩21,288 | -3.64% | 1.3만 |
|---|
| 2025.12.04 | ₩21,891 | ₩23,497 | ₩21,188 | ₩22,493 | +2.75% | 1.4만 |
|---|
| 2025.12.03 | ₩21,087 | ₩22,493 | ₩20,485 | ₩22,292 | +5.71% | 4.4천 |
|---|
| 2025.12.02 | ₩21,690 | ₩22,092 | ₩20,083 | ₩21,288 | -1.85% | 5천 |
|---|
| 2025.12.01 | ₩21,891 | ₩22,292 | ₩21,087 | ₩21,288 | -2.75% | 7.2천 |
|---|
| 2025.11.28 | ₩22,292 | ₩22,292 | ₩21,288 | ₩21,891 | -1.80% | 4.1천 |
|---|
| 2025.11.26 | ₩21,690 | ₩23,096 | ₩20,887 | ₩22,493 | +3.70% | 7.9천 |
|---|
| 2025.11.25 | ₩20,887 | ₩21,891 | ₩20,686 | ₩21,690 | +3.85% | 2천 |
|---|
| 2025.11.24 | ₩21,087 | ₩21,288 | ₩20,143 | ₩21,288 | +0.95% | 3.1천 |
|---|
| 2025.11.21 | ₩22,895 | ₩22,895 | ₩20,887 | ₩21,087 | -7.89% | 5.4천 |
|---|
| 2025.11.20 | ₩22,493 | ₩23,899 | ₩21,891 | ₩22,192 | -1.34% | 2만 |
|---|
| 2025.11.19 | ₩21,087 | ₩22,493 | ₩20,987 | ₩22,092 | +4.76% | 1.5만 |
|---|
| 2025.11.18 | ₩20,686 | ₩21,087 | ₩19,923 | ₩21,087 | +1.94% | 8.1천 |
|---|
| 2025.11.17 | ₩21,087 | ₩21,690 | ₩19,441 | ₩20,284 | -3.81% | 1.9만 |
|---|
| 2025.11.14 | ₩21,690 | ₩21,891 | ₩20,686 | ₩21,288 | -1.85% | 1.1만 |
|---|
| 2025.11.13 | ₩22,895 | ₩22,895 | ₩21,690 | ₩22,092 | -3.51% | 5.7천 |
|---|
| 2025.11.12 | ₩22,694 | ₩23,096 | ₩21,911 | ₩22,895 | +0.88% | 1만 |
|---|
| 2025.11.11 | ₩21,891 | ₩22,895 | ₩21,589 | ₩22,493 | +2.75% | 1.3만 |
|---|
| 2025.11.10 | ₩20,887 | ₩22,493 | ₩20,284 | ₩22,292 | +6.73% | 1.2만 |
|---|
| 2025.11.07 | ₩21,690 | ₩21,690 | ₩20,083 | ₩20,887 | -3.70% | 1.1만 |
|---|
| 2025.11.06 | ₩22,292 | ₩22,292 | ₩20,686 | ₩21,690 | -2.70% | 1.6만 |
|---|
| 2025.11.05 | ₩22,493 | ₩24,220 | ₩21,288 | ₩21,690 | -3.57% | 2.4만 |
|---|
| 2025.11.04 | ₩19,882 | ₩22,835 | ₩19,882 | ₩22,292 | +12.12% | 3.5만 |
|---|
| 2025.11.03 | ₩20,686 | ₩21,087 | ₩19,882 | ₩20,887 | +0.97% | 1.6만 |
|---|
| 2025.10.31 | ₩19,882 | ₩20,887 | ₩19,119 | ₩20,485 | +3.03% | 3.7만 |
|---|
| 2025.10.30 | ₩19,240 | ₩20,023 | ₩18,677 | ₩19,762 | +2.71% | 1.5만 |
|---|
| 2025.10.29 | ₩19,481 | ₩19,682 | ₩18,878 | ₩19,260 | -1.13% | 5.5천 |
|---|
| 2025.10.28 | ₩20,083 | ₩20,625 | ₩18,838 | ₩19,139 | -4.70% | 8.5천 |
|---|
| 2025.10.27 | ₩18,878 | ₩21,489 | ₩18,878 | ₩20,083 | +6.38% | 2.6만 |
|---|
| 2025.10.24 | ₩18,637 | ₩19,079 | ₩18,095 | ₩18,657 | +0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩18,075 | ₩18,597 | ₩17,673 | ₩18,276 | +1.11% | 4.3천 |
|---|
| 2025.10.22 | ₩17,874 | ₩18,999 | ₩17,673 | ₩18,376 | +2.81% | 1.1만 |
|---|
| 2025.10.21 | ₩18,637 | ₩19,079 | ₩17,894 | ₩18,215 | -2.26% | 1.1만 |
|---|
| 2025.10.20 | ₩17,071 | ₩19,280 | ₩17,071 | ₩18,938 | +10.94% | 2.8만 |
|---|
| 2025.10.17 | ₩16,890 | ₩16,930 | ₩16,067 | ₩16,729 | -0.95% | 1.6만 |
|---|
| 2025.10.16 | ₩17,472 | ₩17,472 | ₩16,267 | ₩16,569 | -5.17% | 2.1만 |
|---|
| 2025.10.15 | ₩17,673 | ₩18,075 | ₩16,890 | ₩17,031 | -3.64% | 1.5만 |
|---|
| 2025.10.14 | ₩18,155 | ₩18,276 | ₩17,091 | ₩17,553 | -3.32% | 1만 |
|---|
| 2025.10.13 | ₩16,669 | ₩18,577 | ₩16,669 | ₩18,135 | +8.80% | 1.8만 |
|---|
| 2025.10.10 | ₩17,472 | ₩18,075 | ₩16,870 | ₩17,211 | -1.49% | 1.5만 |
|---|