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 | ₩4,426 | ₩5,215 | ₩4,172 | ₩4,440 | +0.30% | 19.8만 |
| 2026.10.08 | ₩4,680 | ₩4,906 | ₩4,266 | ₩4,279 | -8.57% | 2.7만 |
| 2026.10.07 | ₩4,199 | ₩4,801 | ₩4,145 | ₩4,627 | +10.19% | 7.7만 |
| 2026.10.06 | ₩3,911 | ₩4,333 | ₩3,824 | ₩4,333 | +10.77% | 6.6만 |
| 2026.10.05 | ₩3,878 | ₩4,179 | ₩3,704 | ₩3,704 | -4.48% | 3.9만 |
| 2026.10.02 | ₩4,252 | ₩4,333 | ₩3,744 | ₩3,851 | -9.43% | 8만 |
| 2026.10.01 | ₩4,279 | ₩4,346 | ₩3,945 | ₩4,132 | -3.44% | 4.9만 |
| 2026.09.30 | ₩4,292 | ₩4,399 | ₩4,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,212 |
| -1.87% |
| 2.3만 |
| 2026.09.29 | ₩4,386 | ₩4,466 | ₩3,985 | ₩4,185 | -4.57% | 7.8만 |
|---|
| 2026.09.28 | ₩4,346 | ₩4,627 | ₩4,212 | ₩4,313 | -0.77% | 4.2만 |
|---|
| 2026.09.25 | ₩4,620 | ₩4,620 | ₩4,212 | ₩4,386 | -5.07% | 3.4만 |
|---|
| 2026.09.24 | ₩4,399 | ₩4,807 | ₩4,202 | ₩4,506 | +2.43% | 5.2만 |
|---|
| 2026.09.23 | ₩4,426 | ₩4,466 | ₩4,145 | ₩4,326 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩4,734 | ₩5,135 | ₩4,119 | ₩4,306 | -9.04% | 10.7만 |
|---|
| 2026.09.21 | ₩4,399 | ₩4,653 | ₩4,212 | ₩4,580 | +4.10% | 2.6만 |
|---|
| 2026.09.18 | ₩4,346 | ₩4,707 | ₩4,212 | ₩4,333 | -0.31% | 7.6만 |
|---|
| 2026.09.17 | ₩4,105 | ₩5,349 | ₩3,891 | ₩4,399 | +7.17% | 16.1만 |
|---|
| 2026.09.16 | ₩4,386 | ₩4,640 | ₩3,744 | ₩4,139 | -5.64% | 15만 |
|---|
| 2026.09.15 | ₩4,734 | ₩5,258 | ₩3,985 | ₩4,292 | -9.32% | 12.4만 |
|---|
| 2026.09.14 | ₩5,322 | ₩5,549 | ₩4,199 | ₩4,747 | -10.80% | 17.9만 |
|---|
| 2026.09.11 | ₩5,549 | ₩6,312 | ₩4,874 | ₩5,309 | -4.34% | 19.6만 |
|---|
| 2026.09.10 | ₩9,360 | ₩10,029 | ₩5,402 | ₩5,416 | -42.14% | 22.4만 |
|---|
| 2026.09.09 | ₩12,623 | ₩12,730 | ₩8,565 | ₩8,826 | -30.08% | 7.4만 |
|---|
| 2026.09.08 | ₩14,830 | ₩14,830 | ₩11,781 | ₩12,530 | -15.51% | 12.1만 |
|---|
| 2026.09.04 | ₩16,394 | ₩19,216 | ₩16,394 | ₩18,922 | +15.42% | 2.2만 |
|---|
| 2026.09.03 | ₩17,825 | ₩18,627 | ₩16,381 | ₩16,474 | -7.58% | 7.5만 |
|---|
| 2026.09.02 | ₩16,889 | ₩18,199 | ₩16,581 | ₩17,658 | +4.55% | 4.1만 |
|---|
| 2026.09.01 | ₩14,883 | ₩17,237 | ₩14,883 | ₩16,682 | +12.08% | 6.5만 |
|---|
| 2026.08.31 | ₩13,773 | ₩16,314 | ₩13,773 | ₩15,084 | +9.51% | 36만 |
|---|
| 2026.08.28 | ₩15,271 | ₩16,682 | ₩13,840 | ₩13,840 | -9.37% | 6.2만 |
|---|
| 2026.08.27 | ₩14,669 | ₩15,752 | ₩13,693 | ₩15,619 | +6.47% | 50.6만 |
|---|
| 2026.08.26 | ₩15,645 | ₩15,913 | ₩14,709 | ₩14,763 | -5.64% | 5.2천 |
|---|
| 2026.08.25 | ₩14,375 | ₩15,512 | ₩14,174 | ₩15,512 | +7.91% | 1.2만 |
|---|
| 2026.08.24 | ₩14,656 | ₩14,843 | ₩13,920 | ₩14,094 | -3.83% | 1.5만 |
|---|
| 2026.08.21 | ₩15,217 | ₩15,418 | ₩14,442 | ₩14,596 | -4.09% | 8.9천 |
|---|
| 2026.08.20 | ₩15,993 | ₩17,231 | ₩15,024 | ₩15,070 | -5.77% | 6.7만 |
|---|
| 2026.08.19 | ₩15,953 | ₩16,020 | ₩14,786 | ₩15,391 | -3.52% | 13만 |
|---|
| 2026.08.18 | ₩13,613 | ₩16,208 | ₩13,613 | ₩15,405 | +13.16% | 3.2만 |
|---|
| 2026.08.17 | ₩12,449 | ₩13,987 | ₩11,687 | ₩13,800 | +10.85% | 3.5만 |
|---|
| 2026.08.14 | ₩10,684 | ₩12,276 | ₩10,664 | ₩12,088 | +13.14% | 1.5만 |
|---|
| 2026.08.13 | ₩8,130 | ₩11,045 | ₩7,956 | ₩10,831 | +33.22% | 9.4만 |
|---|
| 2026.08.12 | ₩7,689 | ₩8,224 | ₩7,488 | ₩8,184 | +6.43% | 1.5만 |
|---|
| 2026.08.11 | ₩7,355 | ₩8,010 | ₩7,355 | ₩7,742 | +5.27% | 8.8천 |
|---|
| 2026.08.10 | ₩7,047 | ₩7,341 | ₩7,047 | ₩7,341 | +4.17% | 9.6천 |
|---|
| 2026.08.07 | ₩7,141 | ₩7,662 | ₩7,047 | ₩7,047 | -1.31% | 2.1만 |
|---|
| 2026.08.06 | ₩7,488 | ₩7,669 | ₩7,121 | ₩7,141 | -4.64% | 1.6만 |
|---|
| 2026.08.05 | ₩7,595 | ₩8,144 | ₩6,994 | ₩7,582 | -0.18% | 7.2만 |
|---|
| 2026.08.04 | ₩6,205 | ₩7,609 | ₩6,171 | ₩7,515 | +21.12% | 6.9만 |
|---|
| 2026.08.03 | ₩7,890 | ₩7,890 | ₩5,630 | ₩6,352 | -19.49% | 6.1만 |
|---|
| 2026.07.31 | ₩7,582 | ₩8,545 | ₩7,020 | ₩7,843 | +3.44% | 3.3만 |
|---|
| 2026.07.30 | ₩10,430 | ₩11,032 | ₩7,482 | ₩7,943 | -23.85% | 4.9만 |
|---|
| 2026.07.29 | ₩10,831 | ₩11,233 | ₩10,169 | ₩10,631 | -1.85% | 5천 |
|---|
| 2026.07.28 | ₩10,490 | ₩11,172 | ₩10,490 | ₩10,831 | +3.25% | 3천 |
|---|
| 2026.07.27 | ₩11,032 | ₩11,032 | ₩10,450 | ₩10,470 | -5.09% | 7.5천 |
|---|
| 2026.07.24 | ₩11,453 | ₩11,533 | ₩11,092 | ₩11,213 | -2.10% | 487 |
|---|
| 2026.07.23 | ₩11,032 | ₩11,634 | ₩11,032 | ₩11,433 | +3.64% | 2.6천 |
|---|
| 2026.07.22 | ₩11,192 | ₩11,634 | ₩11,032 | ₩11,213 | +0.18% | 4.3천 |
|---|
| 2026.07.21 | ₩11,854 | ₩11,854 | ₩10,912 | ₩11,112 | -6.26% | 1.5만 |
|---|
| 2026.07.20 | ₩12,376 | ₩12,436 | ₩11,634 | ₩12,035 | -2.76% | 1.7천 |
|---|
| 2026.07.17 | ₩11,233 | ₩12,998 | ₩11,012 | ₩12,757 | +13.57% | 8.7천 |
|---|
| 2026.07.16 | ₩11,634 | ₩11,834 | ₩10,912 | ₩11,213 | -3.62% | 1.2만 |
|---|
| 2026.07.15 | ₩12,215 | ₩12,235 | ₩11,293 | ₩11,794 | -3.45% | 1.2천 |
|---|
| 2026.07.14 | ₩11,834 | ₩12,837 | ₩11,032 | ₩11,774 | -0.51% | 3.4천 |
|---|
| 2026.07.13 | ₩13,619 | ₩13,619 | ₩11,413 | ₩11,935 | -12.37% | 4.2천 |
|---|
| 2026.07.10 | ₩12,476 | ₩13,038 | ₩11,634 | ₩12,978 | +4.02% | 3.7천 |
|---|
| 2026.07.09 | ₩12,235 | ₩12,837 | ₩12,035 | ₩12,336 | +0.82% | 8.5천 |
|---|
| 2026.07.08 | ₩10,952 | ₩12,336 | ₩10,490 | ₩12,135 | +10.81% | 1.2만 |
|---|
| 2026.07.07 | ₩10,831 | ₩11,614 | ₩10,631 | ₩10,631 | -1.85% | 1.1천 |
|---|
| 2026.07.06 | ₩11,233 | ₩11,634 | ₩10,831 | ₩11,233 | 0.00% | 847 |
|---|
| 2026.07.02 | ₩11,433 | ₩12,035 | ₩11,233 | ₩11,233 | -1.75% | 3.3천 |
|---|
| 2026.07.01 | ₩11,413 | ₩11,634 | ₩11,233 | ₩11,473 | +0.53% | 993 |
|---|
| 2026.06.30 | ₩11,032 | ₩11,614 | ₩10,831 | ₩11,233 | +1.82% | 3.4천 |
|---|
| 2026.06.29 | ₩11,634 | ₩11,634 | ₩11,032 | ₩11,413 | -1.90% | 2.4천 |
|---|
| 2026.06.26 | ₩10,651 | ₩11,233 | ₩10,631 | ₩10,631 | -0.19% | 3.1천 |
|---|
| 2026.06.25 | ₩10,831 | ₩11,393 | ₩10,831 | ₩10,972 | +1.30% | 4.6천 |
|---|
| 2026.06.24 | ₩11,233 | ₩11,333 | ₩10,631 | ₩10,972 | -2.32% | 6.1천 |
|---|
| 2026.06.23 | ₩12,035 | ₩12,235 | ₩11,213 | ₩11,393 | -5.33% | 3.3천 |
|---|
| 2026.06.22 | ₩11,333 | ₩12,035 | ₩11,333 | ₩11,694 | +3.19% | 4.2천 |
|---|
| 2026.06.18 | ₩12,235 | ₩12,837 | ₩10,831 | ₩10,831 | -11.48% | 1만 |
|---|
| 2026.06.17 | ₩11,634 | ₩12,436 | ₩11,433 | ₩12,256 | +5.34% | 4.2천 |
|---|
| 2026.06.16 | ₩12,035 | ₩13,038 | ₩11,814 | ₩11,814 | -1.83% | 3.1천 |
|---|
| 2026.06.15 | ₩12,256 | ₩12,436 | ₩12,035 | ₩12,155 | -0.82% | 2.3천 |
|---|
| 2026.06.12 | ₩12,797 | ₩13,038 | ₩12,155 | ₩12,336 | -3.61% | 6.4천 |
|---|
| 2026.06.11 | ₩13,840 | ₩13,840 | ₩12,757 | ₩12,857 | -7.10% | 4.7천 |
|---|
| 2026.06.10 | ₩13,058 | ₩14,041 | ₩13,058 | ₩13,158 | +0.77% | 7.8천 |
|---|
| 2026.06.09 | ₩13,238 | ₩14,422 | ₩13,038 | ₩13,399 | +1.21% | 7.4천 |
|---|
| 2026.06.08 | ₩12,657 | ₩13,379 | ₩12,637 | ₩12,978 | +2.54% | 2.7천 |
|---|
| 2026.06.05 | ₩13,439 | ₩13,439 | ₩12,777 | ₩12,777 | -4.93% | 3.7천 |
|---|
| 2026.06.04 | ₩12,035 | ₩13,640 | ₩12,035 | ₩12,757 | +6.00% | 9.8천 |
|---|
| 2026.06.03 | ₩12,035 | ₩12,637 | ₩12,035 | ₩12,436 | +3.33% | 4천 |
|---|
| 2026.06.02 | ₩12,035 | ₩12,637 | ₩11,935 | ₩12,055 | +0.17% | 6.6천 |
|---|
| 2026.06.01 | ₩12,135 | ₩12,556 | ₩11,854 | ₩12,356 | +1.82% | 3.4천 |
|---|
| 2026.05.29 | ₩12,436 | ₩12,597 | ₩11,874 | ₩12,075 | -2.90% | 4.1천 |
|---|
| 2026.05.28 | ₩12,757 | ₩12,777 | ₩11,894 | ₩12,436 | -2.52% | 6.6천 |
|---|
| 2026.05.27 | ₩13,359 | ₩13,700 | ₩12,256 | ₩12,276 | -8.11% | 5.3천 |
|---|
| 2026.05.26 | ₩13,038 | ₩13,840 | ₩12,857 | ₩13,339 | +2.31% | 8.3천 |
|---|
| 2026.05.22 | ₩12,637 | ₩13,640 | ₩12,276 | ₩13,038 | +3.17% | 6.9천 |
|---|
| 2026.05.21 | ₩11,433 | ₩12,396 | ₩11,433 | ₩12,155 | +6.32% | 7.1천 |
|---|
| 2026.05.20 | ₩11,834 | ₩12,235 | ₩11,634 | ₩11,674 | -1.36% | 9.5천 |
|---|
| 2026.05.19 | ₩11,513 | ₩11,854 | ₩11,032 | ₩11,574 | +0.52% | 4.8천 |
|---|
| 2026.05.18 | ₩11,794 | ₩11,935 | ₩11,233 | ₩11,233 | -4.76% | 3.6천 |
|---|
| 2026.05.15 | ₩12,476 | ₩12,496 | ₩11,654 | ₩11,874 | -4.82% | 2.9천 |
|---|
| 2026.05.14 | ₩12,436 | ₩12,998 | ₩12,256 | ₩12,256 | -1.45% | 8.1천 |
|---|
| 2026.05.13 | ₩11,433 | ₩12,938 | ₩11,032 | ₩12,075 | +5.61% | 1.3만 |
|---|
| 2026.05.12 | ₩12,436 | ₩12,637 | ₩11,533 | ₩11,574 | -6.94% | 2만 |
|---|
| 2026.05.11 | ₩12,235 | ₩13,038 | ₩12,055 | ₩12,135 | -0.82% | 6.4천 |
|---|
| 2026.05.08 | ₩12,757 | ₩13,098 | ₩12,055 | ₩12,235 | -4.09% | 1.8만 |
|---|
| 2026.05.07 | ₩13,439 | ₩13,900 | ₩12,476 | ₩12,857 | -4.33% | 1.7만 |
|---|
| 2026.05.06 | ₩14,041 | ₩14,482 | ₩13,238 | ₩13,519 | -3.71% | 1만 |
|---|
| 2026.05.05 | ₩13,379 | ₩14,642 | ₩13,379 | ₩13,900 | +3.90% | 5.5천 |
|---|
| 2026.05.04 | ₩14,261 | ₩14,502 | ₩13,419 | ₩13,479 | -5.49% | 4.1천 |
|---|
| 2026.05.01 | ₩13,038 | ₩14,562 | ₩12,837 | ₩14,261 | +9.38% | 7.3천 |
|---|
| 2026.04.30 | ₩14,061 | ₩14,442 | ₩10,972 | ₩13,218 | -5.99% | 2.2만 |
|---|
| 2026.04.29 | ₩18,153 | ₩18,153 | ₩13,640 | ₩13,820 | -23.87% | 5.3만 |
|---|
| 2026.04.28 | ₩19,657 | ₩19,657 | ₩17,451 | ₩17,691 | -10.00% | 8.3천 |
|---|
| 2026.04.27 | ₩19,456 | ₩20,259 | ₩18,875 | ₩19,055 | -2.06% | 7천 |
|---|
| 2026.04.24 | ₩19,055 | ₩19,256 | ₩18,052 | ₩18,935 | -0.63% | 5.6천 |
|---|
| 2026.04.23 | ₩19,276 | ₩19,356 | ₩18,213 | ₩18,915 | -1.87% | 1.1만 |
|---|
| 2026.04.22 | ₩18,855 | ₩19,797 | ₩18,654 | ₩19,456 | +3.19% | 7.8천 |
|---|
| 2026.04.21 | ₩20,459 | ₩20,660 | ₩18,815 | ₩19,035 | -6.96% | 2.2만 |
|---|
| 2026.04.20 | ₩21,061 | ₩21,061 | ₩19,557 | ₩19,938 | -5.33% | 1.3만 |
|---|
| 2026.04.17 | ₩20,058 | ₩21,161 | ₩19,095 | ₩20,660 | +3.00% | 2.3만 |
|---|
| 2026.04.16 | ₩20,459 | ₩20,459 | ₩19,055 | ₩19,757 | -3.43% | 6.8천 |
|---|
| 2026.04.15 | ₩20,860 | ₩20,860 | ₩19,476 | ₩20,660 | -0.96% | 6.6천 |
|---|
| 2026.04.14 | ₩19,055 | ₩21,262 | ₩18,654 | ₩20,459 | +7.37% | 1.5만 |
|---|
| 2026.04.13 | ₩18,995 | ₩20,038 | ₩17,852 | ₩19,657 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩18,173 | ₩19,035 | ₩17,471 | ₩18,253 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩19,035 | ₩19,838 | ₩18,052 | ₩18,153 | -4.64% | 5천 |
|---|
| 2026.04.08 | ₩21,061 | ₩21,061 | ₩19,055 | ₩19,156 | -9.05% | 9.1천 |
|---|
| 2026.04.07 | ₩20,660 | ₩20,660 | ₩18,072 | ₩19,858 | -3.88% | 2.6만 |
|---|
| 2026.04.06 | ₩20,660 | ₩21,262 | ₩19,276 | ₩21,262 | +2.91% | 2.5만 |
|---|
| 2026.04.02 | ₩17,852 | ₩21,061 | ₩17,651 | ₩20,860 | +16.85% | 4.5만 |
|---|
| 2026.04.01 | ₩16,087 | ₩17,852 | ₩15,846 | ₩17,370 | +7.98% | 1.7만 |
|---|
| 2026.03.31 | ₩16,047 | ₩16,448 | ₩15,445 | ₩15,645 | -2.50% | 7.6천 |
|---|
| 2026.03.30 | ₩15,124 | ₩16,047 | ₩14,923 | ₩15,645 | +3.45% | 8.3천 |
|---|
| 2026.03.27 | ₩15,645 | ₩15,846 | ₩14,041 | ₩14,883 | -4.87% | 9.8천 |
|---|
| 2026.03.26 | ₩15,365 | ₩16,849 | ₩15,044 | ₩15,044 | -2.09% | 1.7만 |
|---|
| 2026.03.25 | ₩15,385 | ₩16,006 | ₩15,104 | ₩15,545 | +1.04% | 4.1천 |
|---|
| 2026.03.24 | ₩14,642 | ₩16,448 | ₩14,642 | ₩15,685 | +7.12% | 2.3만 |
|---|
| 2026.03.23 | ₩14,041 | ₩14,843 | ₩14,041 | ₩14,642 | +4.29% | 2.6천 |
|---|
| 2026.03.20 | ₩14,542 | ₩15,044 | ₩14,041 | ₩14,301 | -1.66% | 1.5만 |
|---|
| 2026.03.19 | ₩14,843 | ₩14,843 | ₩14,241 | ₩14,542 | -2.03% | 6.5천 |
|---|
| 2026.03.18 | ₩14,642 | ₩15,244 | ₩13,840 | ₩14,943 | +2.05% | 8.4천 |
|---|
| 2026.03.17 | ₩14,241 | ₩16,006 | ₩14,041 | ₩14,683 | +3.10% | 7.6천 |
|---|
| 2026.03.16 | ₩13,840 | ₩15,044 | ₩13,058 | ₩14,201 | +2.61% | 9.6천 |
|---|
| 2026.03.13 | ₩13,339 | ₩14,482 | ₩13,058 | ₩14,041 | +5.26% | 5.5천 |
|---|
| 2026.03.12 | ₩13,920 | ₩14,642 | ₩13,058 | ₩13,619 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩14,642 | ₩15,846 | ₩14,041 | ₩14,281 | -2.47% | 1만 |
|---|
| 2026.03.10 | ₩14,362 | ₩16,047 | ₩14,041 | ₩14,602 | +1.68% | 1.1만 |
|---|
| 2026.03.09 | ₩15,806 | ₩16,287 | ₩13,940 | ₩14,642 | -7.36% | 1.5만 |
|---|
| 2026.03.06 | ₩15,525 | ₩17,651 | ₩15,044 | ₩16,628 | +7.11% | 1.4만 |
|---|
| 2026.03.05 | ₩14,241 | ₩15,706 | ₩13,599 | ₩15,525 | +9.01% | 6.4천 |
|---|
| 2026.03.04 | ₩13,238 | ₩14,442 | ₩13,058 | ₩14,221 | +7.42% | 1.9천 |
|---|
| 2026.03.03 | ₩14,141 | ₩14,241 | ₩12,737 | ₩13,539 | -4.26% | 3.5천 |
|---|
| 2026.03.02 | ₩13,459 | ₩14,442 | ₩12,877 | ₩14,241 | +5.81% | 3.3만 |
|---|
| 2026.02.27 | ₩14,422 | ₩14,743 | ₩13,680 | ₩14,021 | -2.78% | 4.7천 |
|---|
| 2026.02.26 | ₩14,041 | ₩14,622 | ₩13,640 | ₩14,422 | +2.71% | 5.2천 |
|---|
| 2026.02.25 | ₩12,837 | ₩14,582 | ₩12,336 | ₩13,960 | +8.75% | 1.2만 |
|---|
| 2026.02.24 | ₩12,556 | ₩13,038 | ₩11,634 | ₩12,637 | +0.64% | 1.7만 |
|---|
| 2026.02.23 | ₩13,720 | ₩13,720 | ₩12,637 | ₩12,677 | -7.60% | 5.5천 |
|---|
| 2026.02.20 | ₩13,238 | ₩13,840 | ₩12,436 | ₩13,058 | -1.36% | 2.6천 |
|---|
| 2026.02.19 | ₩13,379 | ₩13,379 | ₩12,797 | ₩13,238 | -1.05% | 7.6천 |
|---|
| 2026.02.18 | ₩12,797 | ₩13,640 | ₩12,797 | ₩13,238 | +3.45% | 7.8천 |
|---|
| 2026.02.17 | ₩12,356 | ₩13,840 | ₩12,035 | ₩13,038 | +5.52% | 4.3천 |
|---|
| 2026.02.13 | ₩12,436 | ₩13,038 | ₩12,155 | ₩12,496 | +0.48% | 7.8천 |
|---|
| 2026.02.12 | ₩13,640 | ₩13,640 | ₩12,296 | ₩12,436 | -8.82% | 6.9천 |
|---|
| 2026.02.11 | ₩13,740 | ₩14,041 | ₩12,777 | ₩12,797 | -6.86% | 1만 |
|---|
| 2026.02.10 | ₩13,840 | ₩14,241 | ₩13,640 | ₩13,680 | -1.16% | 1.4만 |
|---|
| 2026.02.09 | ₩14,642 | ₩14,983 | ₩13,359 | ₩13,860 | -5.34% | 1.4만 |
|---|
| 2026.02.06 | ₩13,439 | ₩15,946 | ₩13,439 | ₩14,542 | +8.21% | 2.2만 |
|---|
| 2026.02.05 | ₩14,442 | ₩14,542 | ₩12,657 | ₩13,278 | -8.06% | 1.4만 |
|---|
| 2026.02.04 | ₩15,244 | ₩15,425 | ₩13,640 | ₩14,542 | -4.61% | 2.4만 |
|---|
| 2026.02.03 | ₩15,846 | ₩15,846 | ₩14,663 | ₩15,365 | -3.04% | 7.9천 |
|---|
| 2026.02.02 | ₩15,585 | ₩16,127 | ₩14,743 | ₩15,886 | +1.93% | 1.8만 |
|---|
| 2026.01.30 | ₩15,365 | ₩16,047 | ₩14,442 | ₩15,726 | +2.35% | 1.1만 |
|---|
| 2026.01.29 | ₩15,565 | ₩16,006 | ₩14,241 | ₩15,164 | -2.58% | 3.9천 |
|---|
| 2026.01.28 | ₩15,304 | ₩15,585 | ₩14,322 | ₩15,324 | +0.13% | 7.2천 |
|---|
| 2026.01.27 | ₩16,307 | ₩16,327 | ₩14,181 | ₩15,605 | -4.31% | 1.5만 |
|---|
| 2026.01.26 | ₩16,969 | ₩16,969 | ₩15,645 | ₩16,327 | -3.78% | 5.2천 |
|---|
| 2026.01.23 | ₩16,628 | ₩17,049 | ₩15,645 | ₩17,049 | +2.53% | 1.1만 |
|---|
| 2026.01.22 | ₩15,846 | ₩17,210 | ₩15,545 | ₩16,388 | +3.42% | 2.1만 |
|---|
| 2026.01.21 | ₩14,322 | ₩16,047 | ₩14,241 | ₩16,047 | +12.04% | 8.7천 |
|---|
| 2026.01.20 | ₩15,044 | ₩15,044 | ₩14,041 | ₩14,763 | -1.87% | 5.4천 |
|---|
| 2026.01.16 | ₩14,442 | ₩15,244 | ₩14,021 | ₩15,224 | +5.42% | 5.2천 |
|---|
| 2026.01.15 | ₩15,344 | ₩15,344 | ₩13,660 | ₩14,663 | -4.44% | 1.3만 |
|---|
| 2026.01.14 | ₩16,047 | ₩16,047 | ₩14,181 | ₩15,685 | -2.25% | 1.5만 |
|---|
| 2026.01.13 | ₩14,983 | ₩16,247 | ₩14,442 | ₩16,227 | +8.30% | 1.9만 |
|---|
| 2026.01.12 | ₩13,940 | ₩15,445 | ₩13,058 | ₩15,445 | +10.79% | 3.7만 |
|---|
| 2026.01.09 | ₩14,201 | ₩14,963 | ₩13,359 | ₩14,963 | +5.37% | 1.6만 |
|---|
| 2026.01.08 | ₩13,960 | ₩13,960 | ₩13,258 | ₩13,940 | -0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩14,041 | ₩14,041 | ₩13,238 | ₩14,001 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩14,342 | ₩14,342 | ₩13,118 | ₩14,061 | -1.96% | 2.5만 |
|---|
| 2026.01.05 | ₩13,038 | ₩14,442 | ₩12,637 | ₩14,241 | +9.23% | 2.5만 |
|---|
| 2026.01.02 | ₩12,436 | ₩13,118 | ₩11,132 | ₩13,118 | +5.48% | 2.5만 |
|---|
| 2025.12.31 | ₩10,430 | ₩12,837 | ₩10,330 | ₩12,376 | +18.65% | 4.7만 |
|---|
| 2025.12.30 | ₩11,433 | ₩11,433 | ₩9,828 | ₩10,912 | -4.56% | 4만 |
|---|
| 2025.12.29 | ₩10,711 | ₩11,594 | ₩9,628 | ₩11,233 | +4.87% | 5.2만 |
|---|
| 2025.12.26 | ₩10,972 | ₩10,972 | ₩9,227 | ₩10,651 | -2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,035 | ₩12,075 | ₩10,811 | ₩11,233 | -6.67% | 9.7만 |
|---|
| 2025.12.23 | ₩13,058 | ₩13,619 | ₩11,834 | ₩12,436 | -4.76% | 118.8만 |
|---|
| 2025.12.22 | ₩11,172 | ₩14,041 | ₩11,032 | ₩13,519 | +21.01% | 5.7만 |
|---|
| 2025.12.19 | ₩13,419 | ₩13,419 | ₩9,628 | ₩11,694 | -12.86% | 8.8만 |
|---|
| 2025.12.18 | ₩14,021 | ₩14,342 | ₩13,238 | ₩13,740 | -2.00% | 3.1만 |
|---|
| 2025.12.17 | ₩16,849 | ₩17,451 | ₩13,579 | ₩13,680 | -18.81% | 8.3만 |
|---|
| 2025.12.16 | ₩17,611 | ₩17,611 | ₩16,267 | ₩16,849 | -4.33% | 3.1만 |
|---|
| 2025.12.15 | ₩19,557 | ₩20,058 | ₩16,468 | ₩17,852 | -8.72% | 10.5만 |
|---|
| 2025.12.12 | ₩25,674 | ₩28,884 | ₩25,474 | ₩26,878 | +4.69% | 3.8만 |
|---|
| 2025.12.11 | ₩23,468 | ₩25,073 | ₩22,666 | ₩24,672 | +5.13% | 9.9천 |
|---|
| 2025.12.10 | ₩22,465 | ₩24,070 | ₩22,385 | ₩23,267 | +3.57% | 2만 |
|---|
| 2025.12.09 | ₩21,262 | ₩23,267 | ₩21,262 | ₩22,666 | +6.60% | 1.1만 |
|---|
| 2025.12.08 | ₩21,262 | ₩22,465 | ₩21,061 | ₩21,863 | +2.83% | 6천 |
|---|
| 2025.12.05 | ₩22,064 | ₩22,666 | ₩21,262 | ₩21,262 | -3.64% | 1.3만 |
|---|
| 2025.12.04 | ₩21,863 | ₩23,468 | ₩21,161 | ₩22,465 | +2.75% | 1.4만 |
|---|
| 2025.12.03 | ₩21,061 | ₩22,465 | ₩20,459 | ₩22,265 | +5.71% | 4.4천 |
|---|
| 2025.12.02 | ₩21,663 | ₩22,064 | ₩20,058 | ₩21,262 | -1.85% | 5천 |
|---|
| 2025.12.01 | ₩21,863 | ₩22,265 | ₩21,061 | ₩21,262 | -2.75% | 7.2천 |
|---|
| 2025.11.28 | ₩22,265 | ₩22,265 | ₩21,262 | ₩21,863 | -1.80% | 4.1천 |
|---|
| 2025.11.26 | ₩21,663 | ₩23,067 | ₩20,860 | ₩22,465 | +3.70% | 7.9천 |
|---|
| 2025.11.25 | ₩20,860 | ₩21,863 | ₩20,660 | ₩21,663 | +3.85% | 2천 |
|---|
| 2025.11.24 | ₩21,061 | ₩21,262 | ₩20,118 | ₩21,262 | +0.95% | 3.1천 |
|---|
| 2025.11.21 | ₩22,866 | ₩22,866 | ₩20,860 | ₩21,061 | -7.89% | 5.4천 |
|---|
| 2025.11.20 | ₩22,465 | ₩23,869 | ₩21,863 | ₩22,164 | -1.34% | 2만 |
|---|
| 2025.11.19 | ₩21,061 | ₩22,465 | ₩20,961 | ₩22,064 | +4.76% | 1.5만 |
|---|
| 2025.11.18 | ₩20,660 | ₩21,061 | ₩19,898 | ₩21,061 | +1.94% | 8.1천 |
|---|
| 2025.11.17 | ₩21,061 | ₩21,663 | ₩19,416 | ₩20,259 | -3.81% | 1.9만 |
|---|
| 2025.11.14 | ₩21,663 | ₩21,863 | ₩20,660 | ₩21,262 | -1.85% | 1.1만 |
|---|
| 2025.11.13 | ₩22,866 | ₩22,866 | ₩21,663 | ₩22,064 | -3.51% | 5.7천 |
|---|
| 2025.11.12 | ₩22,666 | ₩23,067 | ₩21,883 | ₩22,866 | +0.88% | 1만 |
|---|
| 2025.11.11 | ₩21,863 | ₩22,866 | ₩21,563 | ₩22,465 | +2.75% | 1.3만 |
|---|
| 2025.11.10 | ₩20,860 | ₩22,465 | ₩20,259 | ₩22,265 | +6.73% | 1.2만 |
|---|
| 2025.11.07 | ₩21,663 | ₩21,663 | ₩20,058 | ₩20,860 | -3.70% | 1.1만 |
|---|
| 2025.11.06 | ₩22,265 | ₩22,265 | ₩20,660 | ₩21,663 | -2.70% | 1.6만 |
|---|
| 2025.11.05 | ₩22,465 | ₩24,190 | ₩21,262 | ₩21,663 | -3.57% | 2.4만 |
|---|
| 2025.11.04 | ₩19,858 | ₩22,806 | ₩19,858 | ₩22,265 | +12.12% | 3.5만 |
|---|
| 2025.11.03 | ₩20,660 | ₩21,061 | ₩19,858 | ₩20,860 | +0.97% | 1.6만 |
|---|
| 2025.10.31 | ₩19,858 | ₩20,860 | ₩19,095 | ₩20,459 | +3.03% | 3.7만 |
|---|
| 2025.10.30 | ₩19,216 | ₩19,998 | ₩18,654 | ₩19,737 | +2.71% | 1.5만 |
|---|
| 2025.10.29 | ₩19,456 | ₩19,657 | ₩18,855 | ₩19,236 | -1.13% | 5.5천 |
|---|
| 2025.10.28 | ₩20,058 | ₩20,600 | ₩18,815 | ₩19,115 | -4.70% | 8.5천 |
|---|
| 2025.10.27 | ₩18,855 | ₩21,462 | ₩18,855 | ₩20,058 | +6.38% | 2.6만 |
|---|
| 2025.10.24 | ₩18,614 | ₩19,055 | ₩18,072 | ₩18,634 | +0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩18,052 | ₩18,574 | ₩17,651 | ₩18,253 | +1.11% | 4.3천 |
|---|
| 2025.10.22 | ₩17,852 | ₩18,975 | ₩17,651 | ₩18,353 | +2.81% | 1.1만 |
|---|
| 2025.10.21 | ₩18,614 | ₩19,055 | ₩17,872 | ₩18,193 | -2.26% | 1.1만 |
|---|
| 2025.10.20 | ₩17,049 | ₩19,256 | ₩17,049 | ₩18,915 | +10.94% | 2.8만 |
|---|
| 2025.10.17 | ₩16,869 | ₩16,909 | ₩16,047 | ₩16,708 | -0.95% | 1.6만 |
|---|
| 2025.10.16 | ₩17,451 | ₩17,451 | ₩16,247 | ₩16,548 | -5.17% | 2.1만 |
|---|
| 2025.10.15 | ₩17,651 | ₩18,052 | ₩16,869 | ₩17,009 | -3.64% | 1.5만 |
|---|
| 2025.10.14 | ₩18,133 | ₩18,253 | ₩17,069 | ₩17,531 | -3.32% | 1만 |
|---|
| 2025.10.13 | ₩16,648 | ₩18,554 | ₩16,648 | ₩18,113 | +8.80% | 1.8만 |
|---|
| 2025.10.10 | ₩17,451 | ₩18,052 | ₩16,849 | ₩17,190 | -1.49% | 1.5만 |
|---|