시장 데이터를 불러오는 중
전체 종목
Lixiang Education Holding Co., Ltd. - American Depositary Shares 과거 주가
Lixiang Education Holding Co., Ltd. - American Depositary Shares · LXEH · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lixiang Education Holding Co., Ltd. - American Depositary Shares · LXEH · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,280 | ₩2,373 | ₩2,280 | ₩2,293 | +0.59% | 7.3천 |
| 2026.10.08 | ₩2,145 | ₩2,548 | ₩2,145 | ₩2,400 | +11.87% | 6.1만 |
| 2026.10.07 | ₩2,132 | ₩2,159 | ₩2,052 | ₩2,119 | -0.63% | 9.2천 |
| 2026.10.06 | ₩2,092 | ₩2,119 | ₩2,011 | ₩2,065 | -1.28% | 1.4만 |
| 2026.10.05 | ₩2,065 | ₩2,105 | ₩2,011 | ₩2,078 | +0.65% | 2.4만 |
| 2026.10.02 | ₩2,145 | ₩2,259 | ₩2,011 | ₩2,105 | -1.87% | 1.4만 |
| 2026.10.01 | ₩2,186 | ₩2,262 | ₩2,080 | ₩2,132 | -2.45% | 8.6천 |
| 2026.09.30 | ₩2,212 | ₩2,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,172 |
| -1.82% |
| 1.6만 |
| 2026.09.29 | ₩2,065 | ₩2,282 | ₩2,049 | ₩2,226 | +7.79% | 3.4만 |
|---|
| 2026.09.28 | ₩2,253 | ₩2,253 | ₩2,105 | ₩2,119 | -5.95% | 4.3만 |
|---|
| 2026.09.25 | ₩2,333 | ₩2,454 | ₩2,186 | ₩2,253 | -3.45% | 11.4만 |
|---|
| 2026.09.24 | ₩2,052 | ₩2,722 | ₩1,958 | ₩2,400 | +16.99% | 75.9만 |
|---|
| 2026.09.23 | ₩2,199 | ₩3,352 | ₩1,917 | ₩2,132 | -3.05% | 2854.8만 |
|---|
| 2026.09.22 | ₩1,982 | ₩1,982 | ₩1,824 | ₩1,837 | -7.31% | 2.2만 |
|---|
| 2026.09.21 | ₩2,212 | ₩2,212 | ₩1,879 | ₩1,904 | -13.94% | 1.6만 |
|---|
| 2026.09.18 | ₩2,159 | ₩2,266 | ₩2,159 | ₩2,212 | +2.48% | 7.1천 |
|---|
| 2026.09.17 | ₩2,172 | ₩2,333 | ₩2,092 | ₩2,333 | +7.41% | 1.3만 |
|---|
| 2026.09.16 | ₩2,231 | ₩2,343 | ₩2,148 | ₩2,148 | -3.73% | 1.4만 |
|---|
| 2026.09.15 | ₩2,407 | ₩2,414 | ₩2,239 | ₩2,239 | -6.96% | 8.3천 |
|---|
| 2026.09.14 | ₩2,400 | ₩2,520 | ₩2,347 | ₩2,347 | -2.23% | 9.1천 |
|---|
| 2026.09.11 | ₩2,400 | ₩2,414 | ₩2,306 | ₩2,400 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,172 | ₩2,414 | ₩2,172 | ₩2,296 | +5.68% | 1.6만 |
|---|
| 2026.09.09 | ₩2,266 | ₩2,280 | ₩2,105 | ₩2,253 | -0.59% | 2.6만 |
|---|
| 2026.09.08 | ₩2,065 | ₩2,412 | ₩2,052 | ₩2,078 | +0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩2,092 | ₩2,092 | ₩2,011 | ₩2,011 | -3.85% | 1.5만 |
|---|
| 2026.09.03 | ₩2,065 | ₩2,092 | ₩2,065 | ₩2,088 | +1.10% | 700 |
|---|
| 2026.09.02 | ₩2,065 | ₩2,076 | ₩2,065 | ₩2,076 | +0.52% | 300 |
|---|
| 2026.09.01 | ₩2,212 | ₩2,212 | ₩2,038 | ₩2,038 | -7.88% | 1.3만 |
|---|
| 2026.08.31 | ₩2,266 | ₩2,266 | ₩2,253 | ₩2,253 | -0.59% | 1.1천 |
|---|
| 2026.08.28 | ₩2,253 | ₩2,266 | ₩2,253 | ₩2,253 | 0.00% | 2.4천 |
|---|
| 2026.08.27 | ₩2,277 | ₩2,313 | ₩2,203 | ₩2,203 | -3.24% | 1.5천 |
|---|
| 2026.08.26 | ₩2,347 | ₩2,414 | ₩2,312 | ₩2,414 | +2.86% | 4.7천 |
|---|
| 2026.08.25 | ₩2,253 | ₩2,293 | ₩2,253 | ₩2,293 | +1.79% | 1.7천 |
|---|
| 2026.08.24 | ₩2,341 | ₩2,367 | ₩2,341 | ₩2,360 | +0.80% | 3.4천 |
|---|
| 2026.08.21 | ₩2,212 | ₩2,333 | ₩2,212 | ₩2,333 | +5.45% | 4.8천 |
|---|
| 2026.08.20 | ₩2,302 | ₩2,302 | ₩2,186 | ₩2,186 | -5.07% | 1.5천 |
|---|
| 2026.08.19 | ₩2,226 | ₩2,347 | ₩2,172 | ₩2,172 | -2.41% | 1.1만 |
|---|
| 2026.08.18 | ₩2,145 | ₩2,347 | ₩2,145 | ₩2,226 | +3.75% | 3.5천 |
|---|
| 2026.08.17 | ₩2,226 | ₩2,387 | ₩2,226 | ₩2,333 | +4.82% | 8.7천 |
|---|
| 2026.08.14 | ₩2,347 | ₩2,481 | ₩2,347 | ₩2,373 | +1.14% | 1.4만 |
|---|
| 2026.08.13 | ₩2,387 | ₩2,461 | ₩2,373 | ₩2,373 | -0.56% | 8천 |
|---|
| 2026.08.12 | ₩2,333 | ₩2,655 | ₩2,333 | ₩2,373 | +1.72% | 2.8만 |
|---|
| 2026.08.11 | ₩2,347 | ₩2,414 | ₩2,226 | ₩2,414 | +2.86% | 2.4만 |
|---|
| 2026.08.10 | ₩2,320 | ₩2,548 | ₩2,226 | ₩2,347 | +1.16% | 5.8만 |
|---|
| 2026.08.07 | ₩2,099 | ₩3,084 | ₩1,837 | ₩2,293 | +9.27% | 168.3만 |
|---|
| 2026.08.06 | ₩2,229 | ₩2,253 | ₩2,145 | ₩2,145 | -3.73% | 1.6만 |
|---|
| 2026.08.05 | ₩2,226 | ₩2,293 | ₩2,226 | ₩2,253 | +1.20% | 3.8천 |
|---|
| 2026.08.04 | ₩2,199 | ₩2,280 | ₩2,159 | ₩2,212 | +0.61% | 2.2만 |
|---|
| 2026.08.03 | ₩2,119 | ₩2,172 | ₩2,105 | ₩2,145 | +1.27% | 1.3만 |
|---|
| 2026.07.31 | ₩2,038 | ₩2,105 | ₩2,011 | ₩2,105 | +3.29% | 5.3천 |
|---|
| 2026.07.30 | ₩2,038 | ₩2,105 | ₩2,011 | ₩2,038 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩2,052 | ₩2,145 | ₩2,052 | ₩2,065 | +0.65% | 6.7천 |
|---|
| 2026.07.28 | ₩1,944 | ₩2,105 | ₩1,944 | ₩2,052 | +5.52% | 2.2만 |
|---|
| 2026.07.27 | ₩1,944 | ₩2,092 | ₩1,944 | ₩1,985 | +2.07% | 1.1만 |
|---|
| 2026.07.24 | ₩1,958 | ₩2,025 | ₩1,931 | ₩1,944 | -0.68% | 1.3만 |
|---|
| 2026.07.23 | ₩1,944 | ₩1,991 | ₩1,944 | ₩1,944 | 0.00% | 9.1천 |
|---|
| 2026.07.22 | ₩1,904 | ₩1,967 | ₩1,877 | ₩1,944 | +2.11% | 2만 |
|---|
| 2026.07.21 | ₩1,911 | ₩1,944 | ₩1,911 | ₩1,911 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩1,837 | ₩1,958 | ₩1,837 | ₩1,958 | +6.57% | 1.4만 |
|---|
| 2026.07.17 | ₩1,891 | ₩1,985 | ₩1,891 | ₩1,985 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩1,891 | ₩1,998 | ₩1,837 | ₩1,917 | +1.42% | 2.2만 |
|---|
| 2026.07.15 | ₩1,837 | ₩1,932 | ₩1,824 | ₩1,891 | +2.92% | 1.5만 |
|---|
| 2026.07.14 | ₩1,757 | ₩1,877 | ₩1,757 | ₩1,824 | +3.82% | 1.5만 |
|---|
| 2026.07.13 | ₩1,837 | ₩1,837 | ₩1,716 | ₩1,716 | -6.57% | 3.9만 |
|---|
| 2026.07.10 | ₩1,810 | ₩2,306 | ₩1,797 | ₩1,891 | +4.44% | 31.1만 |
|---|
| 2026.07.09 | ₩1,770 | ₩1,824 | ₩1,757 | ₩1,824 | +3.03% | 1.3만 |
|---|
| 2026.07.08 | ₩1,770 | ₩1,824 | ₩1,743 | ₩1,770 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩1,864 | ₩1,864 | ₩1,758 | ₩1,783 | -4.32% | 2.1천 |
|---|
| 2026.07.06 | ₩1,743 | ₩1,951 | ₩1,743 | ₩1,904 | +9.23% | 1.6만 |
|---|
| 2026.07.02 | ₩1,884 | ₩1,884 | ₩1,810 | ₩1,877 | -0.36% | 7.1천 |
|---|
| 2026.07.01 | ₩1,743 | ₩1,931 | ₩1,690 | ₩1,891 | +8.46% | 4.3천 |
|---|
| 2026.06.30 | ₩1,850 | ₩1,873 | ₩1,797 | ₩1,824 | -1.45% | 2천 |
|---|
| 2026.06.29 | ₩1,864 | ₩1,931 | ₩1,824 | ₩1,864 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩1,991 | ₩1,991 | ₩1,904 | ₩1,904 | -4.38% | 4.4천 |
|---|
| 2026.06.25 | ₩1,991 | ₩1,991 | ₩1,891 | ₩1,944 | -2.36% | 5.5천 |
|---|
| 2026.06.24 | ₩2,092 | ₩2,239 | ₩1,877 | ₩1,917 | -8.33% | 3.6만 |
|---|
| 2026.06.23 | ₩1,877 | ₩2,347 | ₩1,864 | ₩2,025 | +7.86% | 19.2만 |
|---|
| 2026.06.22 | ₩1,609 | ₩1,944 | ₩1,609 | ₩1,877 | +16.67% | 6만 |
|---|
| 2026.06.18 | ₩1,730 | ₩1,797 | ₩1,609 | ₩1,636 | -5.43% | 3.9만 |
|---|
| 2026.06.17 | ₩1,757 | ₩1,877 | ₩1,757 | ₩1,783 | +1.53% | 1.6만 |
|---|
| 2026.06.16 | ₩1,877 | ₩1,904 | ₩1,770 | ₩1,810 | -3.57% | 3만 |
|---|
| 2026.06.15 | ₩1,864 | ₩1,998 | ₩1,676 | ₩1,944 | +4.32% | 5만 |
|---|
| 2026.06.12 | ₩1,770 | ₩1,998 | ₩1,757 | ₩1,917 | +8.33% | 3.7만 |
|---|
| 2026.06.11 | ₩1,850 | ₩2,078 | ₩1,810 | ₩1,810 | -2.17% | 7만 |
|---|
| 2026.06.10 | ₩1,944 | ₩1,958 | ₩1,649 | ₩1,958 | +0.69% | 14.9만 |
|---|
| 2026.06.09 | ₩1,743 | ₩2,239 | ₩1,649 | ₩1,891 | +8.46% | 125.6만 |
|---|
| 2026.06.08 | ₩1,649 | ₩3,285 | ₩1,435 | ₩1,622 | -1.63% | 2249.5만 |
|---|
| 2026.06.05 | ₩1,810 | ₩1,966 | ₩1,743 | ₩1,743 | -3.70% | 2.3만 |
|---|
| 2026.06.04 | ₩1,877 | ₩1,877 | ₩1,730 | ₩1,824 | -2.86% | 3.9천 |
|---|
| 2026.06.03 | ₩1,891 | ₩1,895 | ₩1,837 | ₩1,864 | -1.42% | 3.6천 |
|---|
| 2026.06.02 | ₩1,926 | ₩1,985 | ₩1,904 | ₩1,904 | -1.11% | 7천 |
|---|
| 2026.06.01 | ₩1,703 | ₩2,038 | ₩1,703 | ₩1,978 | +16.14% | 2.2만 |
|---|
| 2026.05.29 | ₩1,958 | ₩2,092 | ₩1,636 | ₩1,958 | 0.00% | 7.2만 |
|---|
| 2026.05.28 | ₩2,011 | ₩2,145 | ₩1,998 | ₩2,119 | +5.33% | 6천 |
|---|
| 2026.05.27 | ₩2,065 | ₩2,078 | ₩1,649 | ₩2,038 | -1.30% | 1.7만 |
|---|
| 2026.05.26 | ₩2,065 | ₩2,139 | ₩2,065 | ₩2,065 | 0.00% | 5.1천 |
|---|
| 2026.05.22 | ₩2,045 | ₩2,099 | ₩2,011 | ₩2,058 | +0.66% | 1.1만 |
|---|
| 2026.05.21 | ₩2,038 | ₩2,038 | ₩1,904 | ₩2,025 | -0.66% | 8.2천 |
|---|
| 2026.05.20 | ₩1,891 | ₩2,037 | ₩1,864 | ₩1,958 | +3.55% | 3.1만 |
|---|
| 2026.05.19 | ₩1,676 | ₩2,065 | ₩1,669 | ₩1,917 | +14.40% | 12.3만 |
|---|
| 2026.05.18 | ₩1,636 | ₩1,730 | ₩1,636 | ₩1,676 | +2.46% | 1만 |
|---|
| 2026.05.15 | ₩1,596 | ₩1,676 | ₩1,462 | ₩1,609 | +0.84% | 3만 |
|---|
| 2026.05.14 | ₩1,482 | ₩1,569 | ₩1,408 | ₩1,448 | -2.26% | 1.7만 |
|---|
| 2026.05.13 | ₩1,395 | ₩1,475 | ₩1,356 | ₩1,435 | +2.88% | 8.2천 |
|---|
| 2026.05.12 | ₩1,448 | ₩1,462 | ₩1,395 | ₩1,421 | -1.85% | 2.5만 |
|---|
| 2026.05.11 | ₩1,542 | ₩1,542 | ₩1,421 | ₩1,448 | -6.09% | 2.6만 |
|---|
| 2026.05.08 | ₩1,555 | ₩1,569 | ₩1,502 | ₩1,555 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩1,636 | ₩1,663 | ₩1,542 | ₩1,596 | -2.46% | 2.7만 |
|---|
| 2026.05.06 | ₩1,569 | ₩1,783 | ₩1,448 | ₩1,596 | +1.71% | 19.6만 |
|---|
| 2026.05.05 | ₩1,475 | ₩1,555 | ₩1,368 | ₩1,448 | -1.82% | 29.1만 |
|---|
| 2026.05.04 | ₩1,294 | ₩1,569 | ₩1,260 | ₩1,408 | +8.81% | 27.5만 |
|---|
| 2026.05.01 | ₩1,116 | ₩1,279 | ₩1,116 | ₩1,260 | +12.98% | 9.7만 |
|---|
| 2026.04.30 | ₩1,314 | ₩1,314 | ₩1,141 | ₩1,188 | -9.59% | 11.7만 |
|---|
| 2026.04.29 | ₩1,542 | ₩1,542 | ₩1,314 | ₩1,314 | -14.78% | 7.5만 |
|---|
| 2026.04.28 | ₩1,622 | ₩1,636 | ₩1,569 | ₩1,596 | -1.65% | 2.6만 |
|---|
| 2026.04.27 | ₩1,676 | ₩1,770 | ₩1,542 | ₩1,663 | -0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩1,904 | ₩1,944 | ₩1,637 | ₩1,716 | -9.86% | 3.1만 |
|---|
| 2026.04.23 | ₩2,011 | ₩2,125 | ₩1,757 | ₩1,797 | -10.67% | 10.4만 |
|---|
| 2026.04.22 | ₩2,186 | ₩2,186 | ₩2,025 | ₩2,078 | -4.91% | 3.5만 |
|---|
| 2026.04.21 | ₩2,199 | ₩2,280 | ₩2,092 | ₩2,132 | -3.05% | 4.9만 |
|---|
| 2026.04.20 | ₩2,212 | ₩2,266 | ₩2,011 | ₩2,265 | +2.36% | 4.9만 |
|---|
| 2026.04.17 | ₩2,414 | ₩2,467 | ₩2,159 | ₩2,172 | -10.00% | 3.7만 |
|---|
| 2026.04.16 | ₩2,400 | ₩2,467 | ₩2,373 | ₩2,373 | -1.12% | 1.5만 |
|---|
| 2026.04.15 | ₩2,306 | ₩2,521 | ₩2,293 | ₩2,414 | +4.65% | 4.5만 |
|---|
| 2026.04.14 | ₩2,400 | ₩2,561 | ₩2,280 | ₩2,414 | +0.56% | 3.1만 |
|---|
| 2026.04.13 | ₩2,521 | ₩2,521 | ₩2,280 | ₩2,467 | -2.13% | 5.4만 |
|---|
| 2026.04.10 | ₩2,494 | ₩2,588 | ₩2,494 | ₩2,494 | 0.00% | 3.5만 |
|---|
| 2026.04.09 | ₩2,588 | ₩2,668 | ₩2,467 | ₩2,467 | -4.66% | 9.7만 |
|---|
| 2026.04.08 | ₩2,722 | ₩2,749 | ₩2,427 | ₩2,695 | -0.99% | 43.3만 |
|---|
| 2026.04.07 | ₩2,360 | ₩3,419 | ₩2,280 | ₩3,392 | +43.75% | 263.4만 |
|---|
| 2026.04.06 | ₩2,467 | ₩2,521 | ₩2,360 | ₩2,360 | -4.35% | 3.5만 |
|---|
| 2026.04.02 | ₩2,414 | ₩2,467 | ₩2,145 | ₩2,427 | +0.56% | 6만 |
|---|
| 2026.04.01 | ₩2,682 | ₩3,084 | ₩2,682 | ₩2,762 | +3.00% | 8만 |
|---|
| 2026.03.31 | ₩2,722 | ₩2,762 | ₩2,548 | ₩2,682 | -1.48% | 1.6만 |
|---|
| 2026.03.30 | ₩2,789 | ₩2,802 | ₩2,548 | ₩2,548 | -8.65% | 1.1만 |
|---|
| 2026.03.27 | ₩2,816 | ₩3,071 | ₩2,561 | ₩2,588 | -8.10% | 12만 |
|---|
| 2026.03.26 | ₩2,816 | ₩3,352 | ₩2,816 | ₩2,950 | +4.76% | 18만 |
|---|
| 2026.03.25 | ₩2,883 | ₩3,004 | ₩2,883 | ₩2,896 | +0.47% | 2.9천 |
|---|
| 2026.03.24 | ₩2,870 | ₩3,084 | ₩2,776 | ₩2,870 | 0.00% | 7.7천 |
|---|
| 2026.03.23 | ₩2,816 | ₩3,057 | ₩2,762 | ₩2,963 | +5.24% | 2.6만 |
|---|
| 2026.03.20 | ₩2,950 | ₩2,977 | ₩2,856 | ₩2,856 | -3.18% | 8.8천 |
|---|
| 2026.03.19 | ₩3,004 | ₩3,218 | ₩2,950 | ₩3,111 | +3.57% | 9.2천 |
|---|
| 2026.03.18 | ₩3,071 | ₩3,218 | ₩3,004 | ₩3,071 | 0.00% | 9.7천 |
|---|
| 2026.03.17 | ₩3,017 | ₩3,124 | ₩2,950 | ₩3,084 | +2.22% | 6.8천 |
|---|
| 2026.03.16 | ₩2,977 | ₩3,044 | ₩2,883 | ₩2,963 | -0.45% | 7.5천 |
|---|
| 2026.03.13 | ₩2,829 | ₩3,165 | ₩2,829 | ₩2,990 | +5.69% | 1.9만 |
|---|
| 2026.03.12 | ₩3,272 | ₩3,299 | ₩3,017 | ₩3,030 | -7.38% | 5.7천 |
|---|
| 2026.03.11 | ₩3,084 | ₩3,299 | ₩3,071 | ₩3,084 | 0.00% | 2.5만 |
|---|
| 2026.03.10 | ₩2,950 | ₩3,084 | ₩2,910 | ₩2,977 | +0.91% | 5.3천 |
|---|
| 2026.03.09 | ₩2,816 | ₩3,044 | ₩2,789 | ₩2,963 | +5.24% | 1.8만 |
|---|
| 2026.03.06 | ₩2,816 | ₩3,218 | ₩2,695 | ₩2,950 | +4.76% | 6.6만 |
|---|
| 2026.03.05 | ₩3,620 | ₩3,620 | ₩2,709 | ₩2,950 | -18.52% | 13.5만 |
|---|
| 2026.03.04 | ₩2,843 | ₩4,465 | ₩2,843 | ₩3,795 | +33.49% | 68.7만 |
|---|
| 2026.03.03 | ₩2,977 | ₩3,017 | ₩2,816 | ₩2,843 | -4.50% | 2.7만 |
|---|
| 2026.03.02 | ₩2,963 | ₩3,084 | ₩2,883 | ₩3,017 | +1.81% | 1만 |
|---|
| 2026.02.27 | ₩3,124 | ₩3,124 | ₩2,950 | ₩2,990 | -4.29% | 7.2천 |
|---|
| 2026.02.26 | ₩3,084 | ₩3,339 | ₩2,977 | ₩3,004 | -2.61% | 1.3만 |
|---|
| 2026.02.25 | ₩3,124 | ₩3,553 | ₩3,084 | ₩3,178 | +1.72% | 3.1만 |
|---|
| 2026.02.24 | ₩2,950 | ₩3,165 | ₩2,950 | ₩3,057 | +3.64% | 6.3천 |
|---|
| 2026.02.23 | ₩3,111 | ₩3,178 | ₩3,017 | ₩3,044 | -2.16% | 7.8천 |
|---|
| 2026.02.20 | ₩3,084 | ₩3,714 | ₩3,084 | ₩3,165 | +2.61% | 13만 |
|---|
| 2026.02.19 | ₩2,990 | ₩3,352 | ₩2,990 | ₩3,218 | +7.62% | 1.6만 |
|---|
| 2026.02.18 | ₩2,910 | ₩3,218 | ₩2,910 | ₩3,084 | +5.99% | 1.7만 |
|---|
| 2026.02.17 | ₩2,950 | ₩3,151 | ₩2,910 | ₩2,910 | -1.36% | 6.9천 |
|---|
| 2026.02.13 | ₩3,084 | ₩3,285 | ₩3,030 | ₩3,124 | +1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩3,097 | ₩3,218 | ₩2,950 | ₩3,111 | +0.43% | 3.2만 |
|---|
| 2026.02.11 | ₩3,151 | ₩3,339 | ₩3,111 | ₩3,165 | +0.43% | 6.3만 |
|---|
| 2026.02.10 | ₩3,044 | ₩3,996 | ₩2,963 | ₩3,728 | +22.47% | 157만 |
|---|
| 2026.02.09 | ₩3,191 | ₩3,567 | ₩3,111 | ₩3,218 | +0.84% | 2.5만 |
|---|
| 2026.02.06 | ₩3,218 | ₩3,580 | ₩3,124 | ₩3,232 | +0.42% | 4.8만 |
|---|
| 2026.02.05 | ₩3,473 | ₩3,969 | ₩3,325 | ₩3,325 | -4.25% | 5.5만 |
|---|
| 2026.02.04 | ₩4,157 | ₩4,304 | ₩3,312 | ₩3,607 | -13.23% | 7.2만 |
|---|
| 2026.02.03 | ₩3,969 | ₩5,230 | ₩3,795 | ₩3,996 | +0.68% | 38.8만 |
|---|
| 2026.02.02 | ₩4,264 | ₩4,291 | ₩3,258 | ₩3,755 | -11.95% | 21.8만 |
|---|
| 2026.01.30 | ₩3,004 | ₩6,168 | ₩2,695 | ₩4,546 | +51.34% | 228.9만 |
|---|
| 2026.01.29 | ₩3,084 | ₩3,084 | ₩2,709 | ₩2,776 | -10.00% | 2.6만 |
|---|
| 2026.01.28 | ₩2,883 | ₩3,165 | ₩2,883 | ₩3,030 | +5.12% | 1.8만 |
|---|
| 2026.01.27 | ₩3,084 | ₩3,339 | ₩2,963 | ₩3,178 | +3.04% | 3.1만 |
|---|
| 2026.01.26 | ₩3,620 | ₩3,942 | ₩2,816 | ₩3,191 | -11.85% | 49.6만 |
|---|
| 2026.01.23 | ₩2,735 | ₩2,923 | ₩2,561 | ₩2,910 | +6.37% | 83.4만 |
|---|
| 2026.01.22 | ₩2,548 | ₩2,709 | ₩2,521 | ₩2,682 | +5.26% | 1.9만 |
|---|
| 2026.01.21 | ₩2,467 | ₩2,709 | ₩2,467 | ₩2,521 | +2.17% | 1.8만 |
|---|
| 2026.01.20 | ₩2,521 | ₩2,601 | ₩2,427 | ₩2,467 | -2.13% | 2만 |
|---|
| 2026.01.16 | ₩2,722 | ₩2,870 | ₩2,561 | ₩2,601 | -4.43% | 1.1만 |
|---|
| 2026.01.15 | ₩2,615 | ₩2,695 | ₩2,575 | ₩2,615 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩2,776 | ₩2,776 | ₩2,561 | ₩2,575 | -7.25% | 9.5천 |
|---|
| 2026.01.13 | ₩2,615 | ₩2,816 | ₩2,615 | ₩2,628 | +0.51% | 1.8만 |
|---|
| 2026.01.12 | ₩2,816 | ₩2,829 | ₩2,655 | ₩2,709 | -3.81% | 3만 |
|---|
| 2026.01.09 | ₩2,843 | ₩2,883 | ₩2,722 | ₩2,762 | -2.83% | 1.3만 |
|---|
| 2026.01.08 | ₩3,071 | ₩3,071 | ₩2,655 | ₩2,923 | -4.80% | 1.7만 |
|---|
| 2026.01.07 | ₩2,950 | ₩2,950 | ₩2,789 | ₩2,816 | -4.55% | 1.2만 |
|---|
| 2026.01.06 | ₩2,682 | ₩3,084 | ₩2,682 | ₩2,910 | +8.50% | 8.7천 |
|---|
| 2026.01.05 | ₩2,802 | ₩2,950 | ₩2,615 | ₩2,896 | +3.35% | 3만 |
|---|
| 2026.01.02 | ₩2,507 | ₩2,601 | ₩2,414 | ₩2,575 | +2.67% | 2.4만 |
|---|
| 2025.12.31 | ₩2,668 | ₩2,682 | ₩2,454 | ₩2,507 | -6.03% | 4.2만 |
|---|
| 2025.12.30 | ₩2,950 | ₩2,950 | ₩2,561 | ₩2,615 | -11.36% | 4만 |
|---|
| 2025.12.29 | ₩3,218 | ₩3,218 | ₩2,829 | ₩2,923 | -9.17% | 2.3만 |
|---|
| 2025.12.26 | ₩3,258 | ₩3,272 | ₩3,111 | ₩3,151 | -3.29% | 3.1만 |
|---|
| 2025.12.24 | ₩3,084 | ₩3,165 | ₩3,084 | ₩3,111 | +0.87% | 9.4천 |
|---|
| 2025.12.23 | ₩3,044 | ₩3,352 | ₩2,950 | ₩2,977 | -2.20% | 1.5만 |
|---|
| 2025.12.22 | ₩3,218 | ₩3,352 | ₩3,084 | ₩3,312 | +2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩3,017 | ₩3,258 | ₩2,963 | ₩3,218 | +6.67% | 2.4만 |
|---|
| 2025.12.18 | ₩3,352 | ₩3,379 | ₩3,044 | ₩3,044 | -9.20% | 3만 |
|---|
| 2025.12.17 | ₩3,379 | ₩3,460 | ₩3,285 | ₩3,379 | 0.00% | 1.7만 |
|---|
| 2025.12.16 | ₩3,352 | ₩3,500 | ₩3,352 | ₩3,379 | +0.80% | 1.8만 |
|---|
| 2025.12.15 | ₩4,023 | ₩4,023 | ₩3,513 | ₩3,513 | -12.67% | 1.4만 |
|---|
| 2025.12.12 | ₩3,755 | ₩4,117 | ₩3,755 | ₩3,835 | +2.14% | 1.6만 |
|---|
| 2025.12.11 | ₩4,023 | ₩4,023 | ₩3,701 | ₩3,808 | -5.33% | 1.8만 |
|---|
| 2025.12.10 | ₩3,889 | ₩4,063 | ₩3,661 | ₩3,889 | 0.00% | 3.6만 |
|---|
| 2025.12.09 | ₩4,023 | ₩4,063 | ₩3,956 | ₩3,956 | -1.67% | 1.8만 |
|---|
| 2025.12.08 | ₩4,090 | ₩4,277 | ₩4,036 | ₩4,063 | -0.66% | 1.4만 |
|---|
| 2025.12.05 | ₩4,425 | ₩4,425 | ₩4,210 | ₩4,291 | -3.03% | 1만 |
|---|
| 2025.12.04 | ₩4,291 | ₩4,291 | ₩4,130 | ₩4,277 | -0.31% | 1만 |
|---|
| 2025.12.03 | ₩4,291 | ₩4,385 | ₩4,157 | ₩4,251 | -0.94% | 1.6만 |
|---|
| 2025.12.02 | ₩4,666 | ₩4,733 | ₩4,291 | ₩4,291 | -8.05% | 1.9만 |
|---|
| 2025.12.01 | ₩4,693 | ₩4,787 | ₩4,572 | ₩4,653 | -0.86% | 1.4만 |
|---|
| 2025.11.28 | ₩4,827 | ₩4,827 | ₩4,586 | ₩4,814 | -0.28% | 6천 |
|---|
| 2025.11.26 | ₩4,559 | ₩4,961 | ₩4,559 | ₩4,814 | +5.59% | 2.2만 |
|---|
| 2025.11.25 | ₩4,425 | ₩4,720 | ₩4,345 | ₩4,559 | +3.03% | 2.2만 |
|---|
| 2025.11.24 | ₩4,291 | ₩4,707 | ₩4,264 | ₩4,693 | +9.37% | 1.5만 |
|---|
| 2025.11.21 | ₩4,197 | ₩4,371 | ₩4,036 | ₩4,331 | +3.19% | 4.2만 |
|---|
| 2025.11.20 | ₩4,559 | ₩4,653 | ₩4,157 | ₩4,318 | -5.29% | 6.9만 |
|---|
| 2025.11.19 | ₩4,961 | ₩4,961 | ₩4,559 | ₩4,626 | -6.76% | 2.4만 |
|---|
| 2025.11.18 | ₩5,122 | ₩5,176 | ₩4,707 | ₩4,814 | -6.02% | 2.2만 |
|---|
| 2025.11.17 | ₩5,404 | ₩5,404 | ₩5,002 | ₩5,069 | -6.20% | 1.2만 |
|---|
| 2025.11.14 | ₩5,069 | ₩5,270 | ₩4,867 | ₩5,256 | +3.70% | 4.6천 |
|---|
| 2025.11.13 | ₩5,364 | ₩5,565 | ₩4,693 | ₩4,867 | -9.25% | 5.5만 |
|---|
| 2025.11.12 | ₩5,632 | ₩5,766 | ₩5,297 | ₩5,471 | -2.86% | 3.7만 |
|---|
| 2025.11.11 | ₩5,095 | ₩6,034 | ₩5,095 | ₩5,417 | +6.32% | 4.6만 |
|---|
| 2025.11.10 | ₩5,297 | ₩5,297 | ₩5,095 | ₩5,203 | -1.77% | 1.4만 |
|---|
| 2025.11.07 | ₩5,511 | ₩6,034 | ₩4,827 | ₩5,337 | -3.16% | 2.1만 |
|---|
| 2025.11.06 | ₩5,377 | ₩6,383 | ₩5,377 | ₩5,525 | +2.74% | 5.8만 |
|---|
| 2025.11.05 | ₩5,404 | ₩5,498 | ₩5,095 | ₩5,337 | -1.24% | 2.8만 |
|---|
| 2025.11.04 | ₩5,766 | ₩6,302 | ₩5,377 | ₩5,404 | -6.28% | 2.7만 |
|---|
| 2025.11.03 | ₩5,779 | ₩6,329 | ₩5,779 | ₩5,954 | +3.02% | 1.4만 |
|---|
| 2025.10.31 | ₩6,410 | ₩6,410 | ₩5,538 | ₩6,101 | -4.81% | 2만 |
|---|
| 2025.10.30 | ₩6,369 | ₩6,369 | ₩6,034 | ₩6,047 | -5.05% | 4.3만 |
|---|
| 2025.10.29 | ₩6,839 | ₩7,442 | ₩6,047 | ₩6,772 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩6,892 | ₩6,892 | ₩6,034 | ₩6,651 | -3.50% | 6.6만 |
|---|
| 2025.10.27 | ₩6,892 | ₩7,402 | ₩6,637 | ₩6,959 | +0.97% | 6만 |
|---|
| 2025.10.24 | ₩7,630 | ₩8,716 | ₩6,436 | ₩6,825 | -10.54% | 22.6만 |
|---|
| 2025.10.23 | ₩6,195 | ₩10,647 | ₩5,699 | ₩7,536 | +21.65% | 187.2만 |
|---|
| 2025.10.22 | ₩4,961 | ₩7,737 | ₩4,841 | ₩6,047 | +21.89% | 57.7만 |
|---|
| 2025.10.21 | ₩5,095 | ₩5,122 | ₩4,774 | ₩4,881 | -4.21% | 3.6만 |
|---|
| 2025.10.20 | ₩4,559 | ₩5,162 | ₩4,425 | ₩4,666 | +2.35% | 7.9만 |
|---|
| 2025.10.17 | ₩4,157 | ₩4,827 | ₩4,157 | ₩4,237 | +1.94% | 11.4만 |
|---|
| 2025.10.16 | ₩5,498 | ₩5,766 | ₩4,841 | ₩5,136 | -6.59% | 15만 |
|---|
| 2025.10.15 | ₩6,718 | ₩6,973 | ₩5,364 | ₩5,900 | -12.18% | 10.6만 |
|---|
| 2025.10.14 | ₩7,509 | ₩7,509 | ₩6,705 | ₩6,718 | -10.54% | 9.9만 |
|---|
| 2025.10.13 | ₩8,179 | ₩8,649 | ₩7,375 | ₩7,496 | -8.36% | 11.4만 |
|---|
| 2025.10.10 | ₩8,984 | ₩10,057 | ₩8,582 | ₩8,917 | -0.75% | 7.9만 |
|---|