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 | ₩4,178 | ₩4,445 | +0.30% | 19.8만 |
| 2026.10.08 | ₩4,686 | ₩4,913 | ₩4,271 | ₩4,285 | -8.57% | 2.7만 |
| 2026.10.07 | ₩4,204 | ₩4,807 | ₩4,151 | ₩4,633 | +10.19% | 7.7만 |
| 2026.10.06 | ₩3,917 | ₩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 | ₩4,285 | ₩4,352 | ₩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.
| ₩4,218 |
| -1.87% |
| 2.3만 |
| 2026.09.29 | ₩4,392 | ₩4,472 | ₩3,990 | ₩4,191 | -4.57% | 7.8만 |
|---|
| 2026.09.28 | ₩4,352 | ₩4,633 | ₩4,218 | ₩4,318 | -0.77% | 4.2만 |
|---|
| 2026.09.25 | ₩4,626 | ₩4,626 | ₩4,218 | ₩4,392 | -5.07% | 3.4만 |
|---|
| 2026.09.24 | ₩4,405 | ₩4,814 | ₩4,207 | ₩4,512 | +2.43% | 5.2만 |
|---|
| 2026.09.23 | ₩4,432 | ₩4,472 | ₩4,151 | ₩4,332 | -2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩4,740 | ₩5,142 | ₩4,124 | ₩4,312 | -9.04% | 10.7만 |
|---|
| 2026.09.21 | ₩4,405 | ₩4,660 | ₩4,218 | ₩4,586 | +4.10% | 2.6만 |
|---|
| 2026.09.18 | ₩4,352 | ₩4,713 | ₩4,218 | ₩4,338 | -0.31% | 7.6만 |
|---|
| 2026.09.17 | ₩4,111 | ₩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 | ₩5,265 | ₩3,990 | ₩4,298 | -9.32% | 12.4만 |
|---|
| 2026.09.14 | ₩5,329 | ₩5,557 | ₩4,204 | ₩4,753 | -10.80% | 17.9만 |
|---|
| 2026.09.11 | ₩5,557 | ₩6,320 | ₩4,881 | ₩5,316 | -4.34% | 19.6만 |
|---|
| 2026.09.10 | ₩9,373 | ₩10,042 | ₩5,409 | ₩5,423 | -42.14% | 22.4만 |
|---|
| 2026.09.09 | ₩12,640 | ₩12,747 | ₩8,576 | ₩8,837 | -30.08% | 7.4만 |
|---|
| 2026.09.08 | ₩14,849 | ₩14,849 | ₩11,796 | ₩12,546 | -15.51% | 12.1만 |
|---|
| 2026.09.04 | ₩16,416 | ₩19,241 | ₩16,416 | ₩18,947 | +15.42% | 2.2만 |
|---|
| 2026.09.03 | ₩17,849 | ₩18,652 | ₩16,403 | ₩16,496 | -7.58% | 7.5만 |
|---|
| 2026.09.02 | ₩16,911 | ₩18,224 | ₩16,603 | ₩17,681 | +4.55% | 4.1만 |
|---|
| 2026.09.01 | ₩14,903 | ₩17,259 | ₩14,903 | ₩16,704 | +12.08% | 6.5만 |
|---|
| 2026.08.31 | ₩13,791 | ₩16,336 | ₩13,791 | ₩15,104 | +9.51% | 36만 |
|---|
| 2026.08.28 | ₩15,291 | ₩16,704 | ₩13,858 | ₩13,858 | -9.37% | 6.2만 |
|---|
| 2026.08.27 | ₩14,689 | ₩15,773 | ₩13,711 | ₩15,639 | +6.47% | 50.6만 |
|---|
| 2026.08.26 | ₩15,666 | ₩15,934 | ₩14,729 | ₩14,782 | -5.64% | 5.2천 |
|---|
| 2026.08.25 | ₩14,394 | ₩15,532 | ₩14,193 | ₩15,532 | +7.91% | 1.2만 |
|---|
| 2026.08.24 | ₩14,675 | ₩14,863 | ₩13,939 | ₩14,113 | -3.83% | 1.5만 |
|---|
| 2026.08.21 | ₩15,238 | ₩15,438 | ₩14,461 | ₩14,615 | -4.09% | 8.9천 |
|---|
| 2026.08.20 | ₩16,014 | ₩17,254 | ₩15,043 | ₩15,090 | -5.77% | 6.7만 |
|---|
| 2026.08.19 | ₩15,974 | ₩16,041 | ₩14,805 | ₩15,412 | -3.52% | 13만 |
|---|
| 2026.08.18 | ₩13,631 | ₩16,230 | ₩13,631 | ₩15,425 | +13.16% | 3.2만 |
|---|
| 2026.08.17 | ₩12,466 | ₩14,006 | ₩11,703 | ₩13,818 | +10.85% | 3.5만 |
|---|
| 2026.08.14 | ₩10,698 | ₩12,292 | ₩10,678 | ₩12,104 | +13.14% | 1.5만 |
|---|
| 2026.08.13 | ₩8,141 | ₩11,060 | ₩7,967 | ₩10,846 | +33.22% | 9.4만 |
|---|
| 2026.08.12 | ₩7,699 | ₩8,235 | ₩7,498 | ₩8,195 | +6.43% | 1.5만 |
|---|
| 2026.08.11 | ₩7,364 | ₩8,020 | ₩7,364 | ₩7,753 | +5.27% | 8.8천 |
|---|
| 2026.08.10 | ₩7,056 | ₩7,351 | ₩7,056 | ₩7,351 | +4.17% | 9.6천 |
|---|
| 2026.08.07 | ₩7,150 | ₩7,672 | ₩7,056 | ₩7,056 | -1.31% | 2.1만 |
|---|
| 2026.08.06 | ₩7,498 | ₩7,679 | ₩7,130 | ₩7,150 | -4.64% | 1.6만 |
|---|
| 2026.08.05 | ₩7,605 | ₩8,154 | ₩7,003 | ₩7,592 | -0.18% | 7.2만 |
|---|
| 2026.08.04 | ₩6,213 | ₩7,619 | ₩6,179 | ₩7,525 | +21.12% | 6.9만 |
|---|
| 2026.08.03 | ₩7,900 | ₩7,900 | ₩5,637 | ₩6,360 | -19.49% | 6.1만 |
|---|
| 2026.07.31 | ₩7,592 | ₩8,556 | ₩7,030 | ₩7,853 | +3.44% | 3.3만 |
|---|
| 2026.07.30 | ₩10,444 | ₩11,047 | ₩7,492 | ₩7,954 | -23.85% | 4.9만 |
|---|
| 2026.07.29 | ₩10,846 | ₩11,247 | ₩10,183 | ₩10,645 | -1.85% | 5천 |
|---|
| 2026.07.28 | ₩10,504 | ₩11,187 | ₩10,504 | ₩10,846 | +3.25% | 3천 |
|---|
| 2026.07.27 | ₩11,047 | ₩11,047 | ₩10,464 | ₩10,484 | -5.09% | 7.5천 |
|---|
| 2026.07.24 | ₩11,468 | ₩11,549 | ₩11,107 | ₩11,227 | -2.10% | 487 |
|---|
| 2026.07.23 | ₩11,047 | ₩11,649 | ₩11,047 | ₩11,448 | +3.64% | 2.6천 |
|---|
| 2026.07.22 | ₩11,207 | ₩11,649 | ₩11,047 | ₩11,227 | +0.18% | 4.3천 |
|---|
| 2026.07.21 | ₩11,870 | ₩11,870 | ₩10,926 | ₩11,127 | -6.26% | 1.5만 |
|---|
| 2026.07.20 | ₩12,392 | ₩12,453 | ₩11,649 | ₩12,051 | -2.76% | 1.7천 |
|---|
| 2026.07.17 | ₩11,247 | ₩13,015 | ₩11,026 | ₩12,774 | +13.57% | 8.7천 |
|---|
| 2026.07.16 | ₩11,649 | ₩11,850 | ₩10,926 | ₩11,227 | -3.62% | 1.2만 |
|---|
| 2026.07.15 | ₩12,232 | ₩12,252 | ₩11,308 | ₩11,810 | -3.45% | 1.2천 |
|---|
| 2026.07.14 | ₩11,850 | ₩12,854 | ₩11,047 | ₩11,790 | -0.51% | 3.4천 |
|---|
| 2026.07.13 | ₩13,638 | ₩13,638 | ₩11,428 | ₩11,950 | -12.37% | 4.2천 |
|---|
| 2026.07.10 | ₩12,493 | ₩13,055 | ₩11,649 | ₩12,995 | +4.02% | 3.7천 |
|---|
| 2026.07.09 | ₩12,252 | ₩12,854 | ₩12,051 | ₩12,352 | +0.82% | 8.5천 |
|---|
| 2026.07.08 | ₩10,966 | ₩12,352 | ₩10,504 | ₩12,151 | +10.81% | 1.2만 |
|---|
| 2026.07.07 | ₩10,846 | ₩11,629 | ₩10,645 | ₩10,645 | -1.85% | 1.1천 |
|---|
| 2026.07.06 | ₩11,247 | ₩11,649 | ₩10,846 | ₩11,247 | 0.00% | 847 |
|---|
| 2026.07.02 | ₩11,448 | ₩12,051 | ₩11,247 | ₩11,247 | -1.75% | 3.3천 |
|---|
| 2026.07.01 | ₩11,428 | ₩11,649 | ₩11,247 | ₩11,488 | +0.53% | 993 |
|---|
| 2026.06.30 | ₩11,047 | ₩11,629 | ₩10,846 | ₩11,247 | +1.82% | 3.4천 |
|---|
| 2026.06.29 | ₩11,649 | ₩11,649 | ₩11,047 | ₩11,428 | -1.90% | 2.4천 |
|---|
| 2026.06.26 | ₩10,665 | ₩11,247 | ₩10,645 | ₩10,645 | -0.19% | 3.1천 |
|---|
| 2026.06.25 | ₩10,846 | ₩11,408 | ₩10,846 | ₩10,986 | +1.30% | 4.6천 |
|---|
| 2026.06.24 | ₩11,247 | ₩11,348 | ₩10,645 | ₩10,986 | -2.32% | 6.1천 |
|---|
| 2026.06.23 | ₩12,051 | ₩12,252 | ₩11,227 | ₩11,408 | -5.33% | 3.3천 |
|---|
| 2026.06.22 | ₩11,348 | ₩12,051 | ₩11,348 | ₩11,709 | +3.19% | 4.2천 |
|---|
| 2026.06.18 | ₩12,252 | ₩12,854 | ₩10,846 | ₩10,846 | -11.48% | 1만 |
|---|
| 2026.06.17 | ₩11,649 | ₩12,453 | ₩11,448 | ₩12,272 | +5.34% | 4.2천 |
|---|
| 2026.06.16 | ₩12,051 | ₩13,055 | ₩11,830 | ₩11,830 | -1.83% | 3.1천 |
|---|
| 2026.06.15 | ₩12,272 | ₩12,453 | ₩12,051 | ₩12,171 | -0.82% | 2.3천 |
|---|
| 2026.06.12 | ₩12,814 | ₩13,055 | ₩12,171 | ₩12,352 | -3.61% | 6.4천 |
|---|
| 2026.06.11 | ₩13,858 | ₩13,858 | ₩12,774 | ₩12,874 | -7.10% | 4.7천 |
|---|
| 2026.06.10 | ₩13,075 | ₩14,059 | ₩13,075 | ₩13,176 | +0.77% | 7.8천 |
|---|
| 2026.06.09 | ₩13,256 | ₩14,441 | ₩13,055 | ₩13,417 | +1.21% | 7.4천 |
|---|
| 2026.06.08 | ₩12,673 | ₩13,396 | ₩12,653 | ₩12,995 | +2.54% | 2.7천 |
|---|
| 2026.06.05 | ₩13,457 | ₩13,457 | ₩12,794 | ₩12,794 | -4.93% | 3.7천 |
|---|
| 2026.06.04 | ₩12,051 | ₩13,658 | ₩12,051 | ₩12,774 | +6.00% | 9.8천 |
|---|
| 2026.06.03 | ₩12,051 | ₩12,653 | ₩12,051 | ₩12,453 | +3.33% | 4천 |
|---|
| 2026.06.02 | ₩12,051 | ₩12,653 | ₩11,950 | ₩12,071 | +0.17% | 6.6천 |
|---|
| 2026.06.01 | ₩12,151 | ₩12,573 | ₩11,870 | ₩12,372 | +1.82% | 3.4천 |
|---|
| 2026.05.29 | ₩12,453 | ₩12,613 | ₩11,890 | ₩12,091 | -2.90% | 4.1천 |
|---|
| 2026.05.28 | ₩12,774 | ₩12,794 | ₩11,910 | ₩12,453 | -2.52% | 6.6천 |
|---|
| 2026.05.27 | ₩13,376 | ₩13,718 | ₩12,272 | ₩12,292 | -8.11% | 5.3천 |
|---|
| 2026.05.26 | ₩13,055 | ₩13,858 | ₩12,874 | ₩13,356 | +2.31% | 8.3천 |
|---|
| 2026.05.22 | ₩12,653 | ₩13,658 | ₩12,292 | ₩13,055 | +3.17% | 6.9천 |
|---|
| 2026.05.21 | ₩11,448 | ₩12,412 | ₩11,448 | ₩12,171 | +6.32% | 7.1천 |
|---|
| 2026.05.20 | ₩11,850 | ₩12,252 | ₩11,649 | ₩11,689 | -1.36% | 9.5천 |
|---|
| 2026.05.19 | ₩11,529 | ₩11,870 | ₩11,047 | ₩11,589 | +0.52% | 4.8천 |
|---|
| 2026.05.18 | ₩11,810 | ₩11,950 | ₩11,247 | ₩11,247 | -4.76% | 3.6천 |
|---|
| 2026.05.15 | ₩12,493 | ₩12,513 | ₩11,669 | ₩11,890 | -4.82% | 2.9천 |
|---|
| 2026.05.14 | ₩12,453 | ₩13,015 | ₩12,272 | ₩12,272 | -1.45% | 8.1천 |
|---|
| 2026.05.13 | ₩11,448 | ₩12,955 | ₩11,047 | ₩12,091 | +5.61% | 1.3만 |
|---|
| 2026.05.12 | ₩12,453 | ₩12,653 | ₩11,549 | ₩11,589 | -6.94% | 2만 |
|---|
| 2026.05.11 | ₩12,252 | ₩13,055 | ₩12,071 | ₩12,151 | -0.82% | 6.4천 |
|---|
| 2026.05.08 | ₩12,774 | ₩13,115 | ₩12,071 | ₩12,252 | -4.09% | 1.8만 |
|---|
| 2026.05.07 | ₩13,457 | ₩13,919 | ₩12,493 | ₩12,874 | -4.33% | 1.7만 |
|---|
| 2026.05.06 | ₩14,059 | ₩14,501 | ₩13,256 | ₩13,537 | -3.71% | 1만 |
|---|
| 2026.05.05 | ₩13,396 | ₩14,662 | ₩13,396 | ₩13,919 | +3.90% | 5.5천 |
|---|
| 2026.05.04 | ₩14,280 | ₩14,521 | ₩13,437 | ₩13,497 | -5.49% | 4.1천 |
|---|
| 2026.05.01 | ₩13,055 | ₩14,581 | ₩12,854 | ₩14,280 | +9.38% | 7.3천 |
|---|
| 2026.04.30 | ₩14,079 | ₩14,461 | ₩10,986 | ₩13,236 | -5.99% | 2.2만 |
|---|
| 2026.04.29 | ₩18,177 | ₩18,177 | ₩13,658 | ₩13,838 | -23.87% | 5.3만 |
|---|
| 2026.04.28 | ₩19,683 | ₩19,683 | ₩17,474 | ₩17,715 | -10.00% | 8.3천 |
|---|
| 2026.04.27 | ₩19,482 | ₩20,286 | ₩18,900 | ₩19,080 | -2.06% | 7천 |
|---|
| 2026.04.24 | ₩19,080 | ₩19,281 | ₩18,076 | ₩18,960 | -0.63% | 5.6천 |
|---|
| 2026.04.23 | ₩19,301 | ₩19,382 | ₩18,237 | ₩18,940 | -1.87% | 1.1만 |
|---|
| 2026.04.22 | ₩18,880 | ₩19,824 | ₩18,679 | ₩19,482 | +3.19% | 7.8천 |
|---|
| 2026.04.21 | ₩20,486 | ₩20,687 | ₩18,839 | ₩19,060 | -6.96% | 2.2만 |
|---|
| 2026.04.20 | ₩21,089 | ₩21,089 | ₩19,583 | ₩19,964 | -5.33% | 1.3만 |
|---|
| 2026.04.17 | ₩20,085 | ₩21,189 | ₩19,121 | ₩20,687 | +3.00% | 2.3만 |
|---|
| 2026.04.16 | ₩20,486 | ₩20,486 | ₩19,080 | ₩19,783 | -3.43% | 6.8천 |
|---|
| 2026.04.15 | ₩20,888 | ₩20,888 | ₩19,502 | ₩20,687 | -0.96% | 6.6천 |
|---|
| 2026.04.14 | ₩19,080 | ₩21,290 | ₩18,679 | ₩20,486 | +7.37% | 1.5만 |
|---|
| 2026.04.13 | ₩19,020 | ₩20,065 | ₩17,875 | ₩19,683 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩18,197 | ₩19,060 | ₩17,494 | ₩18,277 | +0.44% | 6.2천 |
|---|
| 2026.04.09 | ₩19,060 | ₩19,864 | ₩18,076 | ₩18,177 | -4.64% | 5천 |
|---|
| 2026.04.08 | ₩21,089 | ₩21,089 | ₩19,080 | ₩19,181 | -9.05% | 9.1천 |
|---|
| 2026.04.07 | ₩20,687 | ₩20,687 | ₩18,096 | ₩19,884 | -3.88% | 2.6만 |
|---|
| 2026.04.06 | ₩20,687 | ₩21,290 | ₩19,301 | ₩21,290 | +2.91% | 2.5만 |
|---|
| 2026.04.02 | ₩17,875 | ₩21,089 | ₩17,675 | ₩20,888 | +16.85% | 4.5만 |
|---|
| 2026.04.01 | ₩16,108 | ₩17,875 | ₩15,867 | ₩17,393 | +7.98% | 1.7만 |
|---|
| 2026.03.31 | ₩16,068 | ₩16,469 | ₩15,465 | ₩15,666 | -2.50% | 7.6천 |
|---|
| 2026.03.30 | ₩15,144 | ₩16,068 | ₩14,943 | ₩15,666 | +3.45% | 8.3천 |
|---|
| 2026.03.27 | ₩15,666 | ₩15,867 | ₩14,059 | ₩14,903 | -4.87% | 9.8천 |
|---|
| 2026.03.26 | ₩15,385 | ₩16,871 | ₩15,064 | ₩15,064 | -2.09% | 1.7만 |
|---|
| 2026.03.25 | ₩15,405 | ₩16,028 | ₩15,124 | ₩15,566 | +1.04% | 4.1천 |
|---|
| 2026.03.24 | ₩14,662 | ₩16,469 | ₩14,662 | ₩15,706 | +7.12% | 2.3만 |
|---|
| 2026.03.23 | ₩14,059 | ₩14,863 | ₩14,059 | ₩14,662 | +4.29% | 2.6천 |
|---|
| 2026.03.20 | ₩14,561 | ₩15,064 | ₩14,059 | ₩14,320 | -1.66% | 1.5만 |
|---|
| 2026.03.19 | ₩14,863 | ₩14,863 | ₩14,260 | ₩14,561 | -2.03% | 6.5천 |
|---|
| 2026.03.18 | ₩14,662 | ₩15,264 | ₩13,858 | ₩14,963 | +2.05% | 8.4천 |
|---|
| 2026.03.17 | ₩14,260 | ₩16,028 | ₩14,059 | ₩14,702 | +3.10% | 7.6천 |
|---|
| 2026.03.16 | ₩13,858 | ₩15,064 | ₩13,075 | ₩14,220 | +2.61% | 9.6천 |
|---|
| 2026.03.13 | ₩13,356 | ₩14,501 | ₩13,075 | ₩14,059 | +5.26% | 5.5천 |
|---|
| 2026.03.12 | ₩13,939 | ₩14,662 | ₩13,075 | ₩13,638 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩14,662 | ₩15,867 | ₩14,059 | ₩14,300 | -2.47% | 1만 |
|---|
| 2026.03.10 | ₩14,381 | ₩16,068 | ₩14,059 | ₩14,622 | +1.68% | 1.1만 |
|---|
| 2026.03.09 | ₩15,827 | ₩16,309 | ₩13,959 | ₩14,662 | -7.36% | 1.5만 |
|---|
| 2026.03.06 | ₩15,546 | ₩17,675 | ₩15,064 | ₩16,650 | +7.11% | 1.4만 |
|---|
| 2026.03.05 | ₩14,260 | ₩15,726 | ₩13,617 | ₩15,546 | +9.01% | 6.4천 |
|---|
| 2026.03.04 | ₩13,256 | ₩14,461 | ₩13,075 | ₩14,240 | +7.42% | 1.9천 |
|---|
| 2026.03.03 | ₩14,160 | ₩14,260 | ₩12,754 | ₩13,557 | -4.26% | 3.5천 |
|---|
| 2026.03.02 | ₩13,477 | ₩14,461 | ₩12,894 | ₩14,260 | +5.81% | 3.3만 |
|---|
| 2026.02.27 | ₩14,441 | ₩14,762 | ₩13,698 | ₩14,039 | -2.78% | 4.7천 |
|---|
| 2026.02.26 | ₩14,059 | ₩14,642 | ₩13,658 | ₩14,441 | +2.71% | 5.2천 |
|---|
| 2026.02.25 | ₩12,854 | ₩14,602 | ₩12,352 | ₩13,979 | +8.75% | 1.2만 |
|---|
| 2026.02.24 | ₩12,573 | ₩13,055 | ₩11,649 | ₩12,653 | +0.64% | 1.7만 |
|---|
| 2026.02.23 | ₩13,738 | ₩13,738 | ₩12,653 | ₩12,694 | -7.60% | 5.5천 |
|---|
| 2026.02.20 | ₩13,256 | ₩13,858 | ₩12,453 | ₩13,075 | -1.36% | 2.6천 |
|---|
| 2026.02.19 | ₩13,396 | ₩13,396 | ₩12,814 | ₩13,256 | -1.05% | 7.6천 |
|---|
| 2026.02.18 | ₩12,814 | ₩13,658 | ₩12,814 | ₩13,256 | +3.45% | 7.8천 |
|---|
| 2026.02.17 | ₩12,372 | ₩13,858 | ₩12,051 | ₩13,055 | +5.52% | 4.3천 |
|---|
| 2026.02.13 | ₩12,453 | ₩13,055 | ₩12,171 | ₩12,513 | +0.48% | 7.8천 |
|---|
| 2026.02.12 | ₩13,658 | ₩13,658 | ₩12,312 | ₩12,453 | -8.82% | 6.9천 |
|---|
| 2026.02.11 | ₩13,758 | ₩14,059 | ₩12,794 | ₩12,814 | -6.86% | 1만 |
|---|
| 2026.02.10 | ₩13,858 | ₩14,260 | ₩13,658 | ₩13,698 | -1.16% | 1.4만 |
|---|
| 2026.02.09 | ₩14,662 | ₩15,003 | ₩13,376 | ₩13,879 | -5.34% | 1.4만 |
|---|
| 2026.02.06 | ₩13,457 | ₩15,967 | ₩13,457 | ₩14,561 | +8.21% | 2.2만 |
|---|
| 2026.02.05 | ₩14,461 | ₩14,561 | ₩12,673 | ₩13,296 | -8.06% | 1.4만 |
|---|
| 2026.02.04 | ₩15,264 | ₩15,445 | ₩13,658 | ₩14,561 | -4.61% | 2.4만 |
|---|
| 2026.02.03 | ₩15,867 | ₩15,867 | ₩14,682 | ₩15,385 | -3.04% | 7.9천 |
|---|
| 2026.02.02 | ₩15,606 | ₩16,148 | ₩14,762 | ₩15,907 | +1.93% | 1.8만 |
|---|
| 2026.01.30 | ₩15,385 | ₩16,068 | ₩14,461 | ₩15,746 | +2.35% | 1.1만 |
|---|
| 2026.01.29 | ₩15,586 | ₩16,028 | ₩14,260 | ₩15,184 | -2.58% | 3.9천 |
|---|
| 2026.01.28 | ₩15,325 | ₩15,606 | ₩14,340 | ₩15,345 | +0.13% | 7.2천 |
|---|
| 2026.01.27 | ₩16,329 | ₩16,349 | ₩14,200 | ₩15,626 | -4.31% | 1.5만 |
|---|
| 2026.01.26 | ₩16,992 | ₩16,992 | ₩15,666 | ₩16,349 | -3.78% | 5.2천 |
|---|
| 2026.01.23 | ₩16,650 | ₩17,072 | ₩15,666 | ₩17,072 | +2.53% | 1.1만 |
|---|
| 2026.01.22 | ₩15,867 | ₩17,233 | ₩15,566 | ₩16,409 | +3.42% | 2.1만 |
|---|
| 2026.01.21 | ₩14,340 | ₩16,068 | ₩14,260 | ₩16,068 | +12.04% | 8.7천 |
|---|
| 2026.01.20 | ₩15,064 | ₩15,064 | ₩14,059 | ₩14,782 | -1.87% | 5.4천 |
|---|
| 2026.01.16 | ₩14,461 | ₩15,264 | ₩14,039 | ₩15,244 | +5.42% | 5.2천 |
|---|
| 2026.01.15 | ₩15,365 | ₩15,365 | ₩13,678 | ₩14,682 | -4.44% | 1.3만 |
|---|
| 2026.01.14 | ₩16,068 | ₩16,068 | ₩14,200 | ₩15,706 | -2.25% | 1.5만 |
|---|
| 2026.01.13 | ₩15,003 | ₩16,269 | ₩14,461 | ₩16,249 | +8.30% | 1.9만 |
|---|
| 2026.01.12 | ₩13,959 | ₩15,465 | ₩13,075 | ₩15,465 | +10.79% | 3.7만 |
|---|
| 2026.01.09 | ₩14,220 | ₩14,983 | ₩13,376 | ₩14,983 | +5.37% | 1.6만 |
|---|
| 2026.01.08 | ₩13,979 | ₩13,979 | ₩13,276 | ₩13,959 | -0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩14,059 | ₩14,059 | ₩13,256 | ₩14,019 | -0.29% | 1.4만 |
|---|
| 2026.01.06 | ₩14,361 | ₩14,361 | ₩13,135 | ₩14,079 | -1.96% | 2.5만 |
|---|
| 2026.01.05 | ₩13,055 | ₩14,461 | ₩12,653 | ₩14,260 | +9.23% | 2.5만 |
|---|
| 2026.01.02 | ₩12,453 | ₩13,135 | ₩11,147 | ₩13,135 | +5.48% | 2.5만 |
|---|
| 2025.12.31 | ₩10,444 | ₩12,854 | ₩10,344 | ₩12,392 | +18.65% | 4.7만 |
|---|
| 2025.12.30 | ₩11,448 | ₩11,448 | ₩9,842 | ₩10,926 | -4.56% | 4만 |
|---|
| 2025.12.29 | ₩10,725 | ₩11,609 | ₩9,641 | ₩11,247 | +4.87% | 5.2만 |
|---|
| 2025.12.26 | ₩10,986 | ₩10,986 | ₩9,239 | ₩10,665 | -2.93% | 7.3만 |
|---|
| 2025.12.24 | ₩12,051 | ₩12,091 | ₩10,826 | ₩11,247 | -6.67% | 9.7만 |
|---|
| 2025.12.23 | ₩13,075 | ₩13,638 | ₩11,850 | ₩12,453 | -4.76% | 118.8만 |
|---|
| 2025.12.22 | ₩11,187 | ₩14,059 | ₩11,047 | ₩13,537 | +21.01% | 5.7만 |
|---|
| 2025.12.19 | ₩13,437 | ₩13,437 | ₩9,641 | ₩11,709 | -12.86% | 8.8만 |
|---|
| 2025.12.18 | ₩14,039 | ₩14,361 | ₩13,256 | ₩13,758 | -2.00% | 3.1만 |
|---|
| 2025.12.17 | ₩16,871 | ₩17,474 | ₩13,597 | ₩13,698 | -18.81% | 8.3만 |
|---|
| 2025.12.16 | ₩17,634 | ₩17,634 | ₩16,289 | ₩16,871 | -4.33% | 3.1만 |
|---|
| 2025.12.15 | ₩19,583 | ₩20,085 | ₩16,490 | ₩17,875 | -8.72% | 10.5만 |
|---|
| 2025.12.12 | ₩25,708 | ₩28,922 | ₩25,508 | ₩26,913 | +4.69% | 3.8만 |
|---|
| 2025.12.11 | ₩23,499 | ₩25,106 | ₩22,696 | ₩24,704 | +5.13% | 9.9천 |
|---|
| 2025.12.10 | ₩22,495 | ₩24,102 | ₩22,415 | ₩23,298 | +3.57% | 2만 |
|---|
| 2025.12.09 | ₩21,290 | ₩23,298 | ₩21,290 | ₩22,696 | +6.60% | 1.1만 |
|---|
| 2025.12.08 | ₩21,290 | ₩22,495 | ₩21,089 | ₩21,892 | +2.83% | 6천 |
|---|
| 2025.12.05 | ₩22,093 | ₩22,696 | ₩21,290 | ₩21,290 | -3.64% | 1.3만 |
|---|
| 2025.12.04 | ₩21,892 | ₩23,499 | ₩21,189 | ₩22,495 | +2.75% | 1.4만 |
|---|
| 2025.12.03 | ₩21,089 | ₩22,495 | ₩20,486 | ₩22,294 | +5.71% | 4.4천 |
|---|
| 2025.12.02 | ₩21,691 | ₩22,093 | ₩20,085 | ₩21,290 | -1.85% | 5천 |
|---|
| 2025.12.01 | ₩21,892 | ₩22,294 | ₩21,089 | ₩21,290 | -2.75% | 7.2천 |
|---|
| 2025.11.28 | ₩22,294 | ₩22,294 | ₩21,290 | ₩21,892 | -1.80% | 4.1천 |
|---|
| 2025.11.26 | ₩21,691 | ₩23,097 | ₩20,888 | ₩22,495 | +3.70% | 7.9천 |
|---|
| 2025.11.25 | ₩20,888 | ₩21,892 | ₩20,687 | ₩21,691 | +3.85% | 2천 |
|---|
| 2025.11.24 | ₩21,089 | ₩21,290 | ₩20,145 | ₩21,290 | +0.95% | 3.1천 |
|---|
| 2025.11.21 | ₩22,897 | ₩22,897 | ₩20,888 | ₩21,089 | -7.89% | 5.4천 |
|---|
| 2025.11.20 | ₩22,495 | ₩23,901 | ₩21,892 | ₩22,194 | -1.34% | 2만 |
|---|
| 2025.11.19 | ₩21,089 | ₩22,495 | ₩20,989 | ₩22,093 | +4.76% | 1.5만 |
|---|
| 2025.11.18 | ₩20,687 | ₩21,089 | ₩19,924 | ₩21,089 | +1.94% | 8.1천 |
|---|
| 2025.11.17 | ₩21,089 | ₩21,691 | ₩19,442 | ₩20,286 | -3.81% | 1.9만 |
|---|
| 2025.11.14 | ₩21,691 | ₩21,892 | ₩20,687 | ₩21,290 | -1.85% | 1.1만 |
|---|
| 2025.11.13 | ₩22,897 | ₩22,897 | ₩21,691 | ₩22,093 | -3.51% | 5.7천 |
|---|
| 2025.11.12 | ₩22,696 | ₩23,097 | ₩21,912 | ₩22,897 | +0.88% | 1만 |
|---|
| 2025.11.11 | ₩21,892 | ₩22,897 | ₩21,591 | ₩22,495 | +2.75% | 1.3만 |
|---|
| 2025.11.10 | ₩20,888 | ₩22,495 | ₩20,286 | ₩22,294 | +6.73% | 1.2만 |
|---|
| 2025.11.07 | ₩21,691 | ₩21,691 | ₩20,085 | ₩20,888 | -3.70% | 1.1만 |
|---|
| 2025.11.06 | ₩22,294 | ₩22,294 | ₩20,687 | ₩21,691 | -2.70% | 1.6만 |
|---|
| 2025.11.05 | ₩22,495 | ₩24,222 | ₩21,290 | ₩21,691 | -3.57% | 2.4만 |
|---|
| 2025.11.04 | ₩19,884 | ₩22,836 | ₩19,884 | ₩22,294 | +12.12% | 3.5만 |
|---|
| 2025.11.03 | ₩20,687 | ₩21,089 | ₩19,884 | ₩20,888 | +0.97% | 1.6만 |
|---|
| 2025.10.31 | ₩19,884 | ₩20,888 | ₩19,121 | ₩20,486 | +3.03% | 3.7만 |
|---|
| 2025.10.30 | ₩19,241 | ₩20,024 | ₩18,679 | ₩19,763 | +2.71% | 1.5만 |
|---|
| 2025.10.29 | ₩19,482 | ₩19,683 | ₩18,880 | ₩19,261 | -1.13% | 5.5천 |
|---|
| 2025.10.28 | ₩20,085 | ₩20,627 | ₩18,839 | ₩19,141 | -4.70% | 8.5천 |
|---|
| 2025.10.27 | ₩18,880 | ₩21,491 | ₩18,880 | ₩20,085 | +6.38% | 2.6만 |
|---|
| 2025.10.24 | ₩18,639 | ₩19,080 | ₩18,096 | ₩18,659 | +0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩18,076 | ₩18,598 | ₩17,675 | ₩18,277 | +1.11% | 4.3천 |
|---|
| 2025.10.22 | ₩17,875 | ₩19,000 | ₩17,675 | ₩18,378 | +2.81% | 1.1만 |
|---|
| 2025.10.21 | ₩18,639 | ₩19,080 | ₩17,895 | ₩18,217 | -2.26% | 1.1만 |
|---|
| 2025.10.20 | ₩17,072 | ₩19,281 | ₩17,072 | ₩18,940 | +10.94% | 2.8만 |
|---|
| 2025.10.17 | ₩16,891 | ₩16,931 | ₩16,068 | ₩16,731 | -0.95% | 1.6만 |
|---|
| 2025.10.16 | ₩17,474 | ₩17,474 | ₩16,269 | ₩16,570 | -5.17% | 2.1만 |
|---|
| 2025.10.15 | ₩17,675 | ₩18,076 | ₩16,891 | ₩17,032 | -3.64% | 1.5만 |
|---|
| 2025.10.14 | ₩18,157 | ₩18,277 | ₩17,092 | ₩17,554 | -3.32% | 1만 |
|---|
| 2025.10.13 | ₩16,670 | ₩18,578 | ₩16,670 | ₩18,136 | +8.80% | 1.8만 |
|---|
| 2025.10.10 | ₩17,474 | ₩18,076 | ₩16,871 | ₩17,213 | -1.49% | 1.5만 |
|---|