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 | ₩4,438 | ₩5,230 | ₩4,184 | ₩4,452 | +0.30% | 19.8만 |
| 2026.10.08 | ₩4,693 | ₩4,920 | ₩4,277 | ₩4,291 | -8.57% | 2.7만 |
| 2026.10.07 | ₩4,210 | ₩4,814 | ₩4,157 | ₩4,640 | +10.19% | 7.7만 |
| 2026.10.06 | ₩3,922 | ₩4,345 | ₩3,835 | ₩4,345 | +10.77% | 6.6만 |
| 2026.10.05 | ₩3,889 | ₩4,190 | ₩3,714 | ₩3,714 | -4.48% | 3.9만 |
| 2026.10.02 | ₩4,264 | ₩4,345 | ₩3,755 | ₩3,862 | -9.43% | 8만 |
| 2026.10.01 | ₩4,291 | ₩4,358 | ₩3,956 | ₩4,143 | -3.44% | 4.9만 |
| 2026.09.30 | ₩4,304 | ₩4,412 | ₩4,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,224 |
| -1.87% |
| 2.3만 |
| 2026.09.29 | ₩4,398 | ₩4,479 | ₩3,996 | ₩4,197 | -4.57% | 7.8만 |
|---|
| 2026.09.28 | ₩4,358 | ₩4,640 | ₩4,224 | ₩4,324 | -0.77% | 4.2만 |
|---|
| 2026.09.25 | ₩4,633 | ₩4,633 | ₩4,224 | ₩4,398 | -5.07% | 3.4만 |
|---|
| 2026.09.24 | ₩4,412 | ₩4,821 | ₩4,213 | ₩4,519 | +2.43% | 5.2만 |
|---|
| 2026.09.23 | ₩4,438 | ₩4,479 | ₩4,157 | ₩4,338 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩4,747 | ₩5,149 | ₩4,130 | ₩4,318 | -9.04% | 10.7만 |
|---|
| 2026.09.21 | ₩4,412 | ₩4,666 | ₩4,224 | ₩4,593 | +4.10% | 2.6만 |
|---|
| 2026.09.18 | ₩4,358 | ₩4,720 | ₩4,224 | ₩4,345 | -0.31% | 7.6만 |
|---|
| 2026.09.17 | ₩4,117 | ₩5,364 | ₩3,902 | ₩4,412 | +7.17% | 16.1만 |
|---|
| 2026.09.16 | ₩4,398 | ₩4,653 | ₩3,755 | ₩4,150 | -5.64% | 15만 |
|---|
| 2026.09.15 | ₩4,747 | ₩5,272 | ₩3,996 | ₩4,304 | -9.32% | 12.4만 |
|---|
| 2026.09.14 | ₩5,337 | ₩5,565 | ₩4,210 | ₩4,760 | -10.80% | 17.9만 |
|---|
| 2026.09.11 | ₩5,565 | ₩6,329 | ₩4,888 | ₩5,323 | -4.34% | 19.6만 |
|---|
| 2026.09.10 | ₩9,386 | ₩10,057 | ₩5,417 | ₩5,431 | -42.14% | 22.4만 |
|---|
| 2026.09.09 | ₩12,658 | ₩12,765 | ₩8,588 | ₩8,850 | -30.08% | 7.4만 |
|---|
| 2026.09.08 | ₩14,871 | ₩14,871 | ₩11,813 | ₩12,564 | -15.51% | 12.1만 |
|---|
| 2026.09.04 | ₩16,439 | ₩19,269 | ₩16,439 | ₩18,974 | +15.42% | 2.2만 |
|---|
| 2026.09.03 | ₩17,874 | ₩18,679 | ₩16,426 | ₩16,520 | -7.58% | 7.5만 |
|---|
| 2026.09.02 | ₩16,936 | ₩18,250 | ₩16,627 | ₩17,707 | +4.55% | 4.1만 |
|---|
| 2026.09.01 | ₩14,924 | ₩17,284 | ₩14,924 | ₩16,728 | +12.08% | 6.5만 |
|---|
| 2026.08.31 | ₩13,811 | ₩16,359 | ₩13,811 | ₩15,125 | +9.51% | 36만 |
|---|
| 2026.08.28 | ₩15,313 | ₩16,728 | ₩13,878 | ₩13,878 | -9.37% | 6.2만 |
|---|
| 2026.08.27 | ₩14,710 | ₩15,796 | ₩13,731 | ₩15,662 | +6.47% | 50.6만 |
|---|
| 2026.08.26 | ₩15,689 | ₩15,957 | ₩14,750 | ₩14,804 | -5.64% | 5.2천 |
|---|
| 2026.08.25 | ₩14,415 | ₩15,554 | ₩14,214 | ₩15,554 | +7.91% | 1.2만 |
|---|
| 2026.08.24 | ₩14,696 | ₩14,884 | ₩13,959 | ₩14,133 | -3.83% | 1.5만 |
|---|
| 2026.08.21 | ₩15,259 | ₩15,461 | ₩14,482 | ₩14,636 | -4.09% | 8.9천 |
|---|
| 2026.08.20 | ₩16,037 | ₩17,279 | ₩15,065 | ₩15,112 | -5.77% | 6.7만 |
|---|
| 2026.08.19 | ₩15,997 | ₩16,064 | ₩14,826 | ₩15,434 | -3.52% | 13만 |
|---|
| 2026.08.18 | ₩13,650 | ₩16,253 | ₩13,650 | ₩15,447 | +13.16% | 3.2만 |
|---|
| 2026.08.17 | ₩12,484 | ₩14,026 | ₩11,719 | ₩13,838 | +10.85% | 3.5만 |
|---|
| 2026.08.14 | ₩10,714 | ₩12,309 | ₩10,694 | ₩12,122 | +13.14% | 1.5만 |
|---|
| 2026.08.13 | ₩8,153 | ₩11,076 | ₩7,978 | ₩10,861 | +33.22% | 9.4만 |
|---|
| 2026.08.12 | ₩7,710 | ₩8,247 | ₩7,509 | ₩8,206 | +6.43% | 1.5만 |
|---|
| 2026.08.11 | ₩7,375 | ₩8,032 | ₩7,375 | ₩7,764 | +5.27% | 8.8천 |
|---|
| 2026.08.10 | ₩7,067 | ₩7,362 | ₩7,067 | ₩7,362 | +4.17% | 9.6천 |
|---|
| 2026.08.07 | ₩7,160 | ₩7,683 | ₩7,067 | ₩7,067 | -1.31% | 2.1만 |
|---|
| 2026.08.06 | ₩7,509 | ₩7,690 | ₩7,140 | ₩7,160 | -4.64% | 1.6만 |
|---|
| 2026.08.05 | ₩7,616 | ₩8,166 | ₩7,013 | ₩7,603 | -0.18% | 7.2만 |
|---|
| 2026.08.04 | ₩6,222 | ₩7,630 | ₩6,188 | ₩7,536 | +21.12% | 6.9만 |
|---|
| 2026.08.03 | ₩7,911 | ₩7,911 | ₩5,645 | ₩6,369 | -19.49% | 6.1만 |
|---|
| 2026.07.31 | ₩7,603 | ₩8,568 | ₩7,040 | ₩7,864 | +3.44% | 3.3만 |
|---|
| 2026.07.30 | ₩10,459 | ₩11,062 | ₩7,502 | ₩7,965 | -23.85% | 4.9만 |
|---|
| 2026.07.29 | ₩10,861 | ₩11,264 | ₩10,198 | ₩10,660 | -1.85% | 5천 |
|---|
| 2026.07.28 | ₩10,519 | ₩11,203 | ₩10,519 | ₩10,861 | +3.25% | 3천 |
|---|
| 2026.07.27 | ₩11,062 | ₩11,062 | ₩10,479 | ₩10,499 | -5.09% | 7.5천 |
|---|
| 2026.07.24 | ₩11,485 | ₩11,565 | ₩11,123 | ₩11,243 | -2.10% | 487 |
|---|
| 2026.07.23 | ₩11,062 | ₩11,666 | ₩11,062 | ₩11,465 | +3.64% | 2.6천 |
|---|
| 2026.07.22 | ₩11,223 | ₩11,666 | ₩11,062 | ₩11,243 | +0.18% | 4.3천 |
|---|
| 2026.07.21 | ₩11,887 | ₩11,887 | ₩10,942 | ₩11,143 | -6.26% | 1.5만 |
|---|
| 2026.07.20 | ₩12,410 | ₩12,470 | ₩11,666 | ₩12,068 | -2.76% | 1.7천 |
|---|
| 2026.07.17 | ₩11,264 | ₩13,034 | ₩11,042 | ₩12,792 | +13.57% | 8.7천 |
|---|
| 2026.07.16 | ₩11,666 | ₩11,867 | ₩10,942 | ₩11,243 | -3.62% | 1.2만 |
|---|
| 2026.07.15 | ₩12,249 | ₩12,269 | ₩11,324 | ₩11,827 | -3.45% | 1.2천 |
|---|
| 2026.07.14 | ₩11,867 | ₩12,873 | ₩11,062 | ₩11,807 | -0.51% | 3.4천 |
|---|
| 2026.07.13 | ₩13,657 | ₩13,657 | ₩11,445 | ₩11,968 | -12.37% | 4.2천 |
|---|
| 2026.07.10 | ₩12,511 | ₩13,074 | ₩11,666 | ₩13,013 | +4.02% | 3.7천 |
|---|
| 2026.07.09 | ₩12,269 | ₩12,873 | ₩12,068 | ₩12,370 | +0.82% | 8.5천 |
|---|
| 2026.07.08 | ₩10,982 | ₩12,370 | ₩10,519 | ₩12,169 | +10.81% | 1.2만 |
|---|
| 2026.07.07 | ₩10,861 | ₩11,646 | ₩10,660 | ₩10,660 | -1.85% | 1.1천 |
|---|
| 2026.07.06 | ₩11,264 | ₩11,666 | ₩10,861 | ₩11,264 | 0.00% | 847 |
|---|
| 2026.07.02 | ₩11,465 | ₩12,068 | ₩11,264 | ₩11,264 | -1.75% | 3.3천 |
|---|
| 2026.07.01 | ₩11,445 | ₩11,666 | ₩11,264 | ₩11,505 | +0.53% | 993 |
|---|
| 2026.06.30 | ₩11,062 | ₩11,646 | ₩10,861 | ₩11,264 | +1.82% | 3.4천 |
|---|
| 2026.06.29 | ₩11,666 | ₩11,666 | ₩11,062 | ₩11,445 | -1.90% | 2.4천 |
|---|
| 2026.06.26 | ₩10,680 | ₩11,264 | ₩10,660 | ₩10,660 | -0.19% | 3.1천 |
|---|
| 2026.06.25 | ₩10,861 | ₩11,424 | ₩10,861 | ₩11,002 | +1.30% | 4.6천 |
|---|
| 2026.06.24 | ₩11,264 | ₩11,364 | ₩10,660 | ₩11,002 | -2.32% | 6.1천 |
|---|
| 2026.06.23 | ₩12,068 | ₩12,269 | ₩11,243 | ₩11,424 | -5.33% | 3.3천 |
|---|
| 2026.06.22 | ₩11,364 | ₩12,068 | ₩11,364 | ₩11,726 | +3.19% | 4.2천 |
|---|
| 2026.06.18 | ₩12,269 | ₩12,873 | ₩10,861 | ₩10,861 | -11.48% | 1만 |
|---|
| 2026.06.17 | ₩11,666 | ₩12,470 | ₩11,465 | ₩12,289 | +5.34% | 4.2천 |
|---|
| 2026.06.16 | ₩12,068 | ₩13,074 | ₩11,847 | ₩11,847 | -1.83% | 3.1천 |
|---|
| 2026.06.15 | ₩12,289 | ₩12,470 | ₩12,068 | ₩12,189 | -0.82% | 2.3천 |
|---|
| 2026.06.12 | ₩12,832 | ₩13,074 | ₩12,189 | ₩12,370 | -3.61% | 6.4천 |
|---|
| 2026.06.11 | ₩13,878 | ₩13,878 | ₩12,792 | ₩12,893 | -7.10% | 4.7천 |
|---|
| 2026.06.10 | ₩13,094 | ₩14,079 | ₩13,094 | ₩13,194 | +0.77% | 7.8천 |
|---|
| 2026.06.09 | ₩13,275 | ₩14,462 | ₩13,074 | ₩13,436 | +1.21% | 7.4천 |
|---|
| 2026.06.08 | ₩12,692 | ₩13,416 | ₩12,672 | ₩13,013 | +2.54% | 2.7천 |
|---|
| 2026.06.05 | ₩13,476 | ₩13,476 | ₩12,812 | ₩12,812 | -4.93% | 3.7천 |
|---|
| 2026.06.04 | ₩12,068 | ₩13,677 | ₩12,068 | ₩12,792 | +6.00% | 9.8천 |
|---|
| 2026.06.03 | ₩12,068 | ₩12,672 | ₩12,068 | ₩12,470 | +3.33% | 4천 |
|---|
| 2026.06.02 | ₩12,068 | ₩12,672 | ₩11,968 | ₩12,088 | +0.17% | 6.6천 |
|---|
| 2026.06.01 | ₩12,169 | ₩12,591 | ₩11,887 | ₩12,390 | +1.82% | 3.4천 |
|---|
| 2026.05.29 | ₩12,470 | ₩12,631 | ₩11,907 | ₩12,108 | -2.90% | 4.1천 |
|---|
| 2026.05.28 | ₩12,792 | ₩12,812 | ₩11,927 | ₩12,470 | -2.52% | 6.6천 |
|---|
| 2026.05.27 | ₩13,396 | ₩13,738 | ₩12,289 | ₩12,309 | -8.11% | 5.3천 |
|---|
| 2026.05.26 | ₩13,074 | ₩13,878 | ₩12,893 | ₩13,375 | +2.31% | 8.3천 |
|---|
| 2026.05.22 | ₩12,672 | ₩13,677 | ₩12,309 | ₩13,074 | +3.17% | 6.9천 |
|---|
| 2026.05.21 | ₩11,465 | ₩12,430 | ₩11,465 | ₩12,189 | +6.32% | 7.1천 |
|---|
| 2026.05.20 | ₩11,867 | ₩12,269 | ₩11,666 | ₩11,706 | -1.36% | 9.5천 |
|---|
| 2026.05.19 | ₩11,545 | ₩11,887 | ₩11,062 | ₩11,605 | +0.52% | 4.8천 |
|---|
| 2026.05.18 | ₩11,827 | ₩11,968 | ₩11,264 | ₩11,264 | -4.76% | 3.6천 |
|---|
| 2026.05.15 | ₩12,511 | ₩12,531 | ₩11,686 | ₩11,907 | -4.82% | 2.9천 |
|---|
| 2026.05.14 | ₩12,470 | ₩13,034 | ₩12,289 | ₩12,289 | -1.45% | 8.1천 |
|---|
| 2026.05.13 | ₩11,465 | ₩12,973 | ₩11,062 | ₩12,108 | +5.61% | 1.3만 |
|---|
| 2026.05.12 | ₩12,470 | ₩12,672 | ₩11,565 | ₩11,605 | -6.94% | 2만 |
|---|
| 2026.05.11 | ₩12,269 | ₩13,074 | ₩12,088 | ₩12,169 | -0.82% | 6.4천 |
|---|
| 2026.05.08 | ₩12,792 | ₩13,134 | ₩12,088 | ₩12,269 | -4.09% | 1.8만 |
|---|
| 2026.05.07 | ₩13,476 | ₩13,939 | ₩12,511 | ₩12,893 | -4.33% | 1.7만 |
|---|
| 2026.05.06 | ₩14,079 | ₩14,522 | ₩13,275 | ₩13,556 | -3.71% | 1만 |
|---|
| 2026.05.05 | ₩13,416 | ₩14,683 | ₩13,416 | ₩13,939 | +3.90% | 5.5천 |
|---|
| 2026.05.04 | ₩14,301 | ₩14,542 | ₩13,456 | ₩13,516 | -5.49% | 4.1천 |
|---|
| 2026.05.01 | ₩13,074 | ₩14,602 | ₩12,873 | ₩14,301 | +9.38% | 7.3천 |
|---|
| 2026.04.30 | ₩14,100 | ₩14,482 | ₩11,002 | ₩13,255 | -5.99% | 2.2만 |
|---|
| 2026.04.29 | ₩18,203 | ₩18,203 | ₩13,677 | ₩13,858 | -23.87% | 5.3만 |
|---|
| 2026.04.28 | ₩19,711 | ₩19,711 | ₩17,499 | ₩17,740 | -10.00% | 8.3천 |
|---|
| 2026.04.27 | ₩19,510 | ₩20,315 | ₩18,927 | ₩19,108 | -2.06% | 7천 |
|---|
| 2026.04.24 | ₩19,108 | ₩19,309 | ₩18,102 | ₩18,987 | -0.63% | 5.6천 |
|---|
| 2026.04.23 | ₩19,329 | ₩19,410 | ₩18,263 | ₩18,967 | -1.87% | 1.1만 |
|---|
| 2026.04.22 | ₩18,907 | ₩19,852 | ₩18,706 | ₩19,510 | +3.19% | 7.8천 |
|---|
| 2026.04.21 | ₩20,516 | ₩20,717 | ₩18,866 | ₩19,088 | -6.96% | 2.2만 |
|---|
| 2026.04.20 | ₩21,119 | ₩21,119 | ₩19,611 | ₩19,993 | -5.33% | 1.3만 |
|---|
| 2026.04.17 | ₩20,114 | ₩21,220 | ₩19,148 | ₩20,717 | +3.00% | 2.3만 |
|---|
| 2026.04.16 | ₩20,516 | ₩20,516 | ₩19,108 | ₩19,812 | -3.43% | 6.8천 |
|---|
| 2026.04.15 | ₩20,918 | ₩20,918 | ₩19,530 | ₩20,717 | -0.96% | 6.6천 |
|---|
| 2026.04.14 | ₩19,108 | ₩21,320 | ₩18,706 | ₩20,516 | +7.37% | 1.5만 |
|---|
| 2026.04.13 | ₩19,047 | ₩20,093 | ₩17,901 | ₩19,711 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩18,223 | ₩19,088 | ₩17,519 | ₩18,303 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩19,088 | ₩19,892 | ₩18,102 | ₩18,203 | -4.64% | 5천 |
|---|
| 2026.04.08 | ₩21,119 | ₩21,119 | ₩19,108 | ₩19,208 | -9.05% | 9.1천 |
|---|
| 2026.04.07 | ₩20,717 | ₩20,717 | ₩18,122 | ₩19,912 | -3.88% | 2.6만 |
|---|
| 2026.04.06 | ₩20,717 | ₩21,320 | ₩19,329 | ₩21,320 | +2.91% | 2.5만 |
|---|
| 2026.04.02 | ₩17,901 | ₩21,119 | ₩17,700 | ₩20,918 | +16.85% | 4.5만 |
|---|
| 2026.04.01 | ₩16,131 | ₩17,901 | ₩15,890 | ₩17,418 | +7.98% | 1.7만 |
|---|
| 2026.03.31 | ₩16,091 | ₩16,493 | ₩15,487 | ₩15,689 | -2.50% | 7.6천 |
|---|
| 2026.03.30 | ₩15,166 | ₩16,091 | ₩14,964 | ₩15,689 | +3.45% | 8.3천 |
|---|
| 2026.03.27 | ₩15,689 | ₩15,890 | ₩14,079 | ₩14,924 | -4.87% | 9.8천 |
|---|
| 2026.03.26 | ₩15,407 | ₩16,895 | ₩15,085 | ₩15,085 | -2.09% | 1.7만 |
|---|
| 2026.03.25 | ₩15,427 | ₩16,051 | ₩15,145 | ₩15,588 | +1.04% | 4.1천 |
|---|
| 2026.03.24 | ₩14,683 | ₩16,493 | ₩14,683 | ₩15,729 | +7.12% | 2.3만 |
|---|
| 2026.03.23 | ₩14,079 | ₩14,884 | ₩14,079 | ₩14,683 | +4.29% | 2.6천 |
|---|
| 2026.03.20 | ₩14,582 | ₩15,085 | ₩14,079 | ₩14,341 | -1.66% | 1.5만 |
|---|
| 2026.03.19 | ₩14,884 | ₩14,884 | ₩14,281 | ₩14,582 | -2.03% | 6.5천 |
|---|
| 2026.03.18 | ₩14,683 | ₩15,286 | ₩13,878 | ₩14,985 | +2.05% | 8.4천 |
|---|
| 2026.03.17 | ₩14,281 | ₩16,051 | ₩14,079 | ₩14,723 | +3.10% | 7.6천 |
|---|
| 2026.03.16 | ₩13,878 | ₩15,085 | ₩13,094 | ₩14,240 | +2.61% | 9.6천 |
|---|
| 2026.03.13 | ₩13,375 | ₩14,522 | ₩13,094 | ₩14,079 | +5.26% | 5.5천 |
|---|
| 2026.03.12 | ₩13,959 | ₩14,683 | ₩13,094 | ₩13,657 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩14,683 | ₩15,890 | ₩14,079 | ₩14,321 | -2.47% | 1만 |
|---|
| 2026.03.10 | ₩14,401 | ₩16,091 | ₩14,079 | ₩14,643 | +1.68% | 1.1만 |
|---|
| 2026.03.09 | ₩15,849 | ₩16,332 | ₩13,979 | ₩14,683 | -7.36% | 1.5만 |
|---|
| 2026.03.06 | ₩15,568 | ₩17,700 | ₩15,085 | ₩16,674 | +7.11% | 1.4만 |
|---|
| 2026.03.05 | ₩14,281 | ₩15,749 | ₩13,637 | ₩15,568 | +9.01% | 6.4천 |
|---|
| 2026.03.04 | ₩13,275 | ₩14,482 | ₩13,094 | ₩14,260 | +7.42% | 1.9천 |
|---|
| 2026.03.03 | ₩14,180 | ₩14,281 | ₩12,772 | ₩13,577 | -4.26% | 3.5천 |
|---|
| 2026.03.02 | ₩13,496 | ₩14,482 | ₩12,913 | ₩14,281 | +5.81% | 3.3만 |
|---|
| 2026.02.27 | ₩14,462 | ₩14,783 | ₩13,717 | ₩14,059 | -2.78% | 4.7천 |
|---|
| 2026.02.26 | ₩14,079 | ₩14,663 | ₩13,677 | ₩14,462 | +2.71% | 5.2천 |
|---|
| 2026.02.25 | ₩12,873 | ₩14,623 | ₩12,370 | ₩13,999 | +8.75% | 1.2만 |
|---|
| 2026.02.24 | ₩12,591 | ₩13,074 | ₩11,666 | ₩12,672 | +0.64% | 1.7만 |
|---|
| 2026.02.23 | ₩13,758 | ₩13,758 | ₩12,672 | ₩12,712 | -7.60% | 5.5천 |
|---|
| 2026.02.20 | ₩13,275 | ₩13,878 | ₩12,470 | ₩13,094 | -1.36% | 2.6천 |
|---|
| 2026.02.19 | ₩13,416 | ₩13,416 | ₩12,832 | ₩13,275 | -1.05% | 7.6천 |
|---|
| 2026.02.18 | ₩12,832 | ₩13,677 | ₩12,832 | ₩13,275 | +3.45% | 7.8천 |
|---|
| 2026.02.17 | ₩12,390 | ₩13,878 | ₩12,068 | ₩13,074 | +5.52% | 4.3천 |
|---|
| 2026.02.13 | ₩12,470 | ₩13,074 | ₩12,189 | ₩12,531 | +0.48% | 7.8천 |
|---|
| 2026.02.12 | ₩13,677 | ₩13,677 | ₩12,330 | ₩12,470 | -8.82% | 6.9천 |
|---|
| 2026.02.11 | ₩13,778 | ₩14,079 | ₩12,812 | ₩12,832 | -6.86% | 1만 |
|---|
| 2026.02.10 | ₩13,878 | ₩14,281 | ₩13,677 | ₩13,717 | -1.16% | 1.4만 |
|---|
| 2026.02.09 | ₩14,683 | ₩15,025 | ₩13,396 | ₩13,898 | -5.34% | 1.4만 |
|---|
| 2026.02.06 | ₩13,476 | ₩15,990 | ₩13,476 | ₩14,582 | +8.21% | 2.2만 |
|---|
| 2026.02.05 | ₩14,482 | ₩14,582 | ₩12,692 | ₩13,315 | -8.06% | 1.4만 |
|---|
| 2026.02.04 | ₩15,286 | ₩15,467 | ₩13,677 | ₩14,582 | -4.61% | 2.4만 |
|---|
| 2026.02.03 | ₩15,890 | ₩15,890 | ₩14,703 | ₩15,407 | -3.04% | 7.9천 |
|---|
| 2026.02.02 | ₩15,628 | ₩16,171 | ₩14,783 | ₩15,930 | +1.93% | 1.8만 |
|---|
| 2026.01.30 | ₩15,407 | ₩16,091 | ₩14,482 | ₩15,769 | +2.35% | 1.1만 |
|---|
| 2026.01.29 | ₩15,608 | ₩16,051 | ₩14,281 | ₩15,206 | -2.58% | 3.9천 |
|---|
| 2026.01.28 | ₩15,347 | ₩15,628 | ₩14,361 | ₩15,367 | +0.13% | 7.2천 |
|---|
| 2026.01.27 | ₩16,352 | ₩16,372 | ₩14,220 | ₩15,648 | -4.31% | 1.5만 |
|---|
| 2026.01.26 | ₩17,016 | ₩17,016 | ₩15,689 | ₩16,372 | -3.78% | 5.2천 |
|---|
| 2026.01.23 | ₩16,674 | ₩17,096 | ₩15,689 | ₩17,096 | +2.53% | 1.1만 |
|---|
| 2026.01.22 | ₩15,890 | ₩17,257 | ₩15,588 | ₩16,433 | +3.42% | 2.1만 |
|---|
| 2026.01.21 | ₩14,361 | ₩16,091 | ₩14,281 | ₩16,091 | +12.04% | 8.7천 |
|---|
| 2026.01.20 | ₩15,085 | ₩15,085 | ₩14,079 | ₩14,804 | -1.87% | 5.4천 |
|---|
| 2026.01.16 | ₩14,482 | ₩15,286 | ₩14,059 | ₩15,266 | +5.42% | 5.2천 |
|---|
| 2026.01.15 | ₩15,387 | ₩15,387 | ₩13,697 | ₩14,703 | -4.44% | 1.3만 |
|---|
| 2026.01.14 | ₩16,091 | ₩16,091 | ₩14,220 | ₩15,729 | -2.25% | 1.5만 |
|---|
| 2026.01.13 | ₩15,025 | ₩16,292 | ₩14,482 | ₩16,272 | +8.30% | 1.9만 |
|---|
| 2026.01.12 | ₩13,979 | ₩15,487 | ₩13,094 | ₩15,487 | +10.79% | 3.7만 |
|---|
| 2026.01.09 | ₩14,240 | ₩15,005 | ₩13,396 | ₩15,005 | +5.37% | 1.6만 |
|---|
| 2026.01.08 | ₩13,999 | ₩13,999 | ₩13,295 | ₩13,979 | -0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩14,079 | ₩14,079 | ₩13,275 | ₩14,039 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩14,381 | ₩14,381 | ₩13,154 | ₩14,100 | -1.96% | 2.5만 |
|---|
| 2026.01.05 | ₩13,074 | ₩14,482 | ₩12,672 | ₩14,281 | +9.23% | 2.5만 |
|---|
| 2026.01.02 | ₩12,470 | ₩13,154 | ₩11,163 | ₩13,154 | +5.48% | 2.5만 |
|---|
| 2025.12.31 | ₩10,459 | ₩12,873 | ₩10,358 | ₩12,410 | +18.65% | 4.7만 |
|---|
| 2025.12.30 | ₩11,465 | ₩11,465 | ₩9,856 | ₩10,942 | -4.56% | 4만 |
|---|
| 2025.12.29 | ₩10,741 | ₩11,626 | ₩9,654 | ₩11,264 | +4.87% | 5.2만 |
|---|
| 2025.12.26 | ₩11,002 | ₩11,002 | ₩9,252 | ₩10,680 | -2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,068 | ₩12,108 | ₩10,841 | ₩11,264 | -6.67% | 9.7만 |
|---|
| 2025.12.23 | ₩13,094 | ₩13,657 | ₩11,867 | ₩12,470 | -4.76% | 118.8만 |
|---|
| 2025.12.22 | ₩11,203 | ₩14,079 | ₩11,062 | ₩13,556 | +21.01% | 5.7만 |
|---|
| 2025.12.19 | ₩13,456 | ₩13,456 | ₩9,654 | ₩11,726 | -12.86% | 8.8만 |
|---|
| 2025.12.18 | ₩14,059 | ₩14,381 | ₩13,275 | ₩13,778 | -2.00% | 3.1만 |
|---|
| 2025.12.17 | ₩16,895 | ₩17,499 | ₩13,617 | ₩13,717 | -18.81% | 8.3만 |
|---|
| 2025.12.16 | ₩17,660 | ₩17,660 | ₩16,312 | ₩16,895 | -4.33% | 3.1만 |
|---|
| 2025.12.15 | ₩19,611 | ₩20,114 | ₩16,513 | ₩17,901 | -8.72% | 10.5만 |
|---|
| 2025.12.12 | ₩25,745 | ₩28,963 | ₩25,544 | ₩26,952 | +4.69% | 3.8만 |
|---|
| 2025.12.11 | ₩23,533 | ₩25,142 | ₩22,728 | ₩24,740 | +5.13% | 9.9천 |
|---|
| 2025.12.10 | ₩22,527 | ₩24,136 | ₩22,447 | ₩23,332 | +3.57% | 2만 |
|---|
| 2025.12.09 | ₩21,320 | ₩23,332 | ₩21,320 | ₩22,728 | +6.60% | 1.1만 |
|---|
| 2025.12.08 | ₩21,320 | ₩22,527 | ₩21,119 | ₩21,924 | +2.83% | 6천 |
|---|
| 2025.12.05 | ₩22,125 | ₩22,728 | ₩21,320 | ₩21,320 | -3.64% | 1.3만 |
|---|
| 2025.12.04 | ₩21,924 | ₩23,533 | ₩21,220 | ₩22,527 | +2.75% | 1.4만 |
|---|
| 2025.12.03 | ₩21,119 | ₩22,527 | ₩20,516 | ₩22,326 | +5.71% | 4.4천 |
|---|
| 2025.12.02 | ₩21,723 | ₩22,125 | ₩20,114 | ₩21,320 | -1.85% | 5천 |
|---|
| 2025.12.01 | ₩21,924 | ₩22,326 | ₩21,119 | ₩21,320 | -2.75% | 7.2천 |
|---|
| 2025.11.28 | ₩22,326 | ₩22,326 | ₩21,320 | ₩21,924 | -1.80% | 4.1천 |
|---|
| 2025.11.26 | ₩21,723 | ₩23,131 | ₩20,918 | ₩22,527 | +3.70% | 7.9천 |
|---|
| 2025.11.25 | ₩20,918 | ₩21,924 | ₩20,717 | ₩21,723 | +3.85% | 2천 |
|---|
| 2025.11.24 | ₩21,119 | ₩21,320 | ₩20,174 | ₩21,320 | +0.95% | 3.1천 |
|---|
| 2025.11.21 | ₩22,929 | ₩22,929 | ₩20,918 | ₩21,119 | -7.89% | 5.4천 |
|---|
| 2025.11.20 | ₩22,527 | ₩23,935 | ₩21,924 | ₩22,225 | -1.34% | 2만 |
|---|
| 2025.11.19 | ₩21,119 | ₩22,527 | ₩21,019 | ₩22,125 | +4.76% | 1.5만 |
|---|
| 2025.11.18 | ₩20,717 | ₩21,119 | ₩19,953 | ₩21,119 | +1.94% | 8.1천 |
|---|
| 2025.11.17 | ₩21,119 | ₩21,723 | ₩19,470 | ₩20,315 | -3.81% | 1.9만 |
|---|
| 2025.11.14 | ₩21,723 | ₩21,924 | ₩20,717 | ₩21,320 | -1.85% | 1.1만 |
|---|
| 2025.11.13 | ₩22,929 | ₩22,929 | ₩21,723 | ₩22,125 | -3.51% | 5.7천 |
|---|
| 2025.11.12 | ₩22,728 | ₩23,131 | ₩21,944 | ₩22,929 | +0.88% | 1만 |
|---|
| 2025.11.11 | ₩21,924 | ₩22,929 | ₩21,622 | ₩22,527 | +2.75% | 1.3만 |
|---|
| 2025.11.10 | ₩20,918 | ₩22,527 | ₩20,315 | ₩22,326 | +6.73% | 1.2만 |
|---|
| 2025.11.07 | ₩21,723 | ₩21,723 | ₩20,114 | ₩20,918 | -3.70% | 1.1만 |
|---|
| 2025.11.06 | ₩22,326 | ₩22,326 | ₩20,717 | ₩21,723 | -2.70% | 1.6만 |
|---|
| 2025.11.05 | ₩22,527 | ₩24,257 | ₩21,320 | ₩21,723 | -3.57% | 2.4만 |
|---|
| 2025.11.04 | ₩19,912 | ₩22,869 | ₩19,912 | ₩22,326 | +12.12% | 3.5만 |
|---|
| 2025.11.03 | ₩20,717 | ₩21,119 | ₩19,912 | ₩20,918 | +0.97% | 1.6만 |
|---|
| 2025.10.31 | ₩19,912 | ₩20,918 | ₩19,148 | ₩20,516 | +3.03% | 3.7만 |
|---|
| 2025.10.30 | ₩19,269 | ₩20,053 | ₩18,706 | ₩19,792 | +2.71% | 1.5만 |
|---|
| 2025.10.29 | ₩19,510 | ₩19,711 | ₩18,907 | ₩19,289 | -1.13% | 5.5천 |
|---|
| 2025.10.28 | ₩20,114 | ₩20,657 | ₩18,866 | ₩19,168 | -4.70% | 8.5천 |
|---|
| 2025.10.27 | ₩18,907 | ₩21,521 | ₩18,907 | ₩20,114 | +6.38% | 2.6만 |
|---|
| 2025.10.24 | ₩18,665 | ₩19,108 | ₩18,122 | ₩18,685 | +0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩18,102 | ₩18,625 | ₩17,700 | ₩18,303 | +1.11% | 4.3천 |
|---|
| 2025.10.22 | ₩17,901 | ₩19,027 | ₩17,700 | ₩18,404 | +2.81% | 1.1만 |
|---|
| 2025.10.21 | ₩18,665 | ₩19,108 | ₩17,921 | ₩18,243 | -2.26% | 1.1만 |
|---|
| 2025.10.20 | ₩17,096 | ₩19,309 | ₩17,096 | ₩18,967 | +10.94% | 2.8만 |
|---|
| 2025.10.17 | ₩16,915 | ₩16,956 | ₩16,091 | ₩16,755 | -0.95% | 1.6만 |
|---|
| 2025.10.16 | ₩17,499 | ₩17,499 | ₩16,292 | ₩16,594 | -5.17% | 2.1만 |
|---|
| 2025.10.15 | ₩17,700 | ₩18,102 | ₩16,915 | ₩17,056 | -3.64% | 1.5만 |
|---|
| 2025.10.14 | ₩18,183 | ₩18,303 | ₩17,117 | ₩17,579 | -3.32% | 1만 |
|---|
| 2025.10.13 | ₩16,694 | ₩18,605 | ₩16,694 | ₩18,162 | +8.80% | 1.8만 |
|---|
| 2025.10.10 | ₩17,499 | ₩18,102 | ₩16,895 | ₩17,237 | -1.49% | 1.5만 |
|---|