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 | ₩2,270 | ₩2,364 | ₩2,270 | ₩2,283 | +0.59% | 7.3천 |
| 2026.10.08 | ₩2,137 | ₩2,537 | ₩2,137 | ₩2,390 | +11.87% | 6.1만 |
| 2026.10.07 | ₩2,123 | ₩2,150 | ₩2,043 | ₩2,110 | -0.63% | 9.2천 |
| 2026.10.06 | ₩2,083 | ₩2,110 | ₩2,003 | ₩2,056 | -1.28% | 1.4만 |
| 2026.10.05 | ₩2,056 | ₩2,097 | ₩2,003 | ₩2,070 | +0.65% | 2.4만 |
| 2026.10.02 | ₩2,137 | ₩2,250 | ₩2,003 | ₩2,097 | -1.87% | 1.4만 |
| 2026.10.01 | ₩2,177 | ₩2,253 | ₩2,071 | ₩2,123 | -2.45% | 8.6천 |
| 2026.09.30 | ₩2,203 | ₩2,404 | ₩2,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,163 |
| -1.82% |
| 1.6만 |
| 2026.09.29 | ₩2,056 | ₩2,273 | ₩2,040 | ₩2,217 | +7.79% | 3.4만 |
|---|
| 2026.09.28 | ₩2,243 | ₩2,243 | ₩2,097 | ₩2,110 | -5.95% | 4.3만 |
|---|
| 2026.09.25 | ₩2,324 | ₩2,444 | ₩2,177 | ₩2,243 | -3.45% | 11.4만 |
|---|
| 2026.09.24 | ₩2,043 | ₩2,711 | ₩1,950 | ₩2,390 | +16.99% | 75.9만 |
|---|
| 2026.09.23 | ₩2,190 | ₩3,338 | ₩1,910 | ₩2,123 | -3.05% | 2854.8만 |
|---|
| 2026.09.22 | ₩1,974 | ₩1,974 | ₩1,816 | ₩1,829 | -7.31% | 2.2만 |
|---|
| 2026.09.21 | ₩2,203 | ₩2,203 | ₩1,871 | ₩1,896 | -13.94% | 1.6만 |
|---|
| 2026.09.18 | ₩2,150 | ₩2,257 | ₩2,150 | ₩2,203 | +2.48% | 7.1천 |
|---|
| 2026.09.17 | ₩2,163 | ₩2,324 | ₩2,083 | ₩2,324 | +7.41% | 1.3만 |
|---|
| 2026.09.16 | ₩2,222 | ₩2,333 | ₩2,139 | ₩2,139 | -3.73% | 1.4만 |
|---|
| 2026.09.15 | ₩2,397 | ₩2,404 | ₩2,230 | ₩2,230 | -6.96% | 8.3천 |
|---|
| 2026.09.14 | ₩2,390 | ₩2,509 | ₩2,337 | ₩2,337 | -2.23% | 9.1천 |
|---|
| 2026.09.11 | ₩2,390 | ₩2,404 | ₩2,297 | ₩2,390 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,163 | ₩2,404 | ₩2,163 | ₩2,286 | +5.68% | 1.6만 |
|---|
| 2026.09.09 | ₩2,257 | ₩2,270 | ₩2,097 | ₩2,243 | -0.59% | 2.6만 |
|---|
| 2026.09.08 | ₩2,056 | ₩2,402 | ₩2,043 | ₩2,070 | +0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩2,083 | ₩2,083 | ₩2,003 | ₩2,003 | -3.85% | 1.5만 |
|---|
| 2026.09.03 | ₩2,056 | ₩2,083 | ₩2,056 | ₩2,079 | +1.10% | 700 |
|---|
| 2026.09.02 | ₩2,056 | ₩2,067 | ₩2,056 | ₩2,067 | +0.52% | 300 |
|---|
| 2026.09.01 | ₩2,203 | ₩2,203 | ₩2,030 | ₩2,030 | -7.88% | 1.3만 |
|---|
| 2026.08.31 | ₩2,257 | ₩2,257 | ₩2,243 | ₩2,243 | -0.59% | 1.1천 |
|---|
| 2026.08.28 | ₩2,243 | ₩2,257 | ₩2,243 | ₩2,243 | 0.00% | 2.4천 |
|---|
| 2026.08.27 | ₩2,267 | ₩2,304 | ₩2,194 | ₩2,194 | -3.24% | 1.5천 |
|---|
| 2026.08.26 | ₩2,337 | ₩2,404 | ₩2,302 | ₩2,404 | +2.86% | 4.7천 |
|---|
| 2026.08.25 | ₩2,243 | ₩2,283 | ₩2,243 | ₩2,283 | +1.79% | 1.7천 |
|---|
| 2026.08.24 | ₩2,332 | ₩2,357 | ₩2,332 | ₩2,350 | +0.80% | 3.4천 |
|---|
| 2026.08.21 | ₩2,203 | ₩2,324 | ₩2,203 | ₩2,324 | +5.45% | 4.8천 |
|---|
| 2026.08.20 | ₩2,293 | ₩2,293 | ₩2,177 | ₩2,177 | -5.07% | 1.5천 |
|---|
| 2026.08.19 | ₩2,217 | ₩2,337 | ₩2,163 | ₩2,163 | -2.41% | 1.1만 |
|---|
| 2026.08.18 | ₩2,137 | ₩2,337 | ₩2,137 | ₩2,217 | +3.75% | 3.5천 |
|---|
| 2026.08.17 | ₩2,217 | ₩2,377 | ₩2,217 | ₩2,324 | +4.82% | 8.7천 |
|---|
| 2026.08.14 | ₩2,337 | ₩2,470 | ₩2,337 | ₩2,364 | +1.14% | 1.4만 |
|---|
| 2026.08.13 | ₩2,377 | ₩2,450 | ₩2,364 | ₩2,364 | -0.56% | 8천 |
|---|
| 2026.08.12 | ₩2,324 | ₩2,644 | ₩2,324 | ₩2,364 | +1.72% | 2.8만 |
|---|
| 2026.08.11 | ₩2,337 | ₩2,404 | ₩2,217 | ₩2,404 | +2.86% | 2.4만 |
|---|
| 2026.08.10 | ₩2,310 | ₩2,537 | ₩2,217 | ₩2,337 | +1.16% | 5.8만 |
|---|
| 2026.08.07 | ₩2,090 | ₩3,071 | ₩1,829 | ₩2,283 | +9.27% | 168.3만 |
|---|
| 2026.08.06 | ₩2,219 | ₩2,243 | ₩2,137 | ₩2,137 | -3.73% | 1.6만 |
|---|
| 2026.08.05 | ₩2,217 | ₩2,283 | ₩2,217 | ₩2,243 | +1.20% | 3.8천 |
|---|
| 2026.08.04 | ₩2,190 | ₩2,270 | ₩2,150 | ₩2,203 | +0.61% | 2.2만 |
|---|
| 2026.08.03 | ₩2,110 | ₩2,163 | ₩2,097 | ₩2,137 | +1.27% | 1.3만 |
|---|
| 2026.07.31 | ₩2,030 | ₩2,097 | ₩2,003 | ₩2,097 | +3.29% | 5.3천 |
|---|
| 2026.07.30 | ₩2,030 | ₩2,097 | ₩2,003 | ₩2,030 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩2,043 | ₩2,137 | ₩2,043 | ₩2,056 | +0.65% | 6.7천 |
|---|
| 2026.07.28 | ₩1,936 | ₩2,097 | ₩1,936 | ₩2,043 | +5.52% | 2.2만 |
|---|
| 2026.07.27 | ₩1,936 | ₩2,083 | ₩1,936 | ₩1,976 | +2.07% | 1.1만 |
|---|
| 2026.07.24 | ₩1,950 | ₩2,016 | ₩1,923 | ₩1,936 | -0.68% | 1.3만 |
|---|
| 2026.07.23 | ₩1,936 | ₩1,983 | ₩1,936 | ₩1,936 | 0.00% | 9.1천 |
|---|
| 2026.07.22 | ₩1,896 | ₩1,959 | ₩1,870 | ₩1,936 | +2.11% | 2만 |
|---|
| 2026.07.21 | ₩1,903 | ₩1,936 | ₩1,903 | ₩1,903 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩1,829 | ₩1,950 | ₩1,829 | ₩1,950 | +6.57% | 1.4만 |
|---|
| 2026.07.17 | ₩1,883 | ₩1,976 | ₩1,883 | ₩1,976 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩1,883 | ₩1,990 | ₩1,829 | ₩1,910 | +1.42% | 2.2만 |
|---|
| 2026.07.15 | ₩1,829 | ₩1,924 | ₩1,816 | ₩1,883 | +2.92% | 1.5만 |
|---|
| 2026.07.14 | ₩1,749 | ₩1,870 | ₩1,749 | ₩1,816 | +3.82% | 1.5만 |
|---|
| 2026.07.13 | ₩1,829 | ₩1,829 | ₩1,709 | ₩1,709 | -6.57% | 3.9만 |
|---|
| 2026.07.10 | ₩1,803 | ₩2,297 | ₩1,789 | ₩1,883 | +4.44% | 31.1만 |
|---|
| 2026.07.09 | ₩1,763 | ₩1,816 | ₩1,749 | ₩1,816 | +3.03% | 1.3만 |
|---|
| 2026.07.08 | ₩1,763 | ₩1,816 | ₩1,736 | ₩1,763 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩1,856 | ₩1,856 | ₩1,751 | ₩1,776 | -4.32% | 2.1천 |
|---|
| 2026.07.06 | ₩1,736 | ₩1,943 | ₩1,736 | ₩1,896 | +9.23% | 1.6만 |
|---|
| 2026.07.02 | ₩1,876 | ₩1,876 | ₩1,803 | ₩1,870 | -0.36% | 7.1천 |
|---|
| 2026.07.01 | ₩1,736 | ₩1,923 | ₩1,683 | ₩1,883 | +8.46% | 4.3천 |
|---|
| 2026.06.30 | ₩1,843 | ₩1,866 | ₩1,789 | ₩1,816 | -1.45% | 2천 |
|---|
| 2026.06.29 | ₩1,856 | ₩1,923 | ₩1,816 | ₩1,856 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩1,983 | ₩1,983 | ₩1,896 | ₩1,896 | -4.38% | 4.4천 |
|---|
| 2026.06.25 | ₩1,983 | ₩1,983 | ₩1,883 | ₩1,936 | -2.36% | 5.5천 |
|---|
| 2026.06.24 | ₩2,083 | ₩2,230 | ₩1,870 | ₩1,910 | -8.33% | 3.6만 |
|---|
| 2026.06.23 | ₩1,870 | ₩2,337 | ₩1,856 | ₩2,016 | +7.86% | 19.2만 |
|---|
| 2026.06.22 | ₩1,602 | ₩1,936 | ₩1,602 | ₩1,870 | +16.67% | 6만 |
|---|
| 2026.06.18 | ₩1,723 | ₩1,789 | ₩1,602 | ₩1,629 | -5.43% | 3.9만 |
|---|
| 2026.06.17 | ₩1,749 | ₩1,870 | ₩1,749 | ₩1,776 | +1.53% | 1.6만 |
|---|
| 2026.06.16 | ₩1,870 | ₩1,896 | ₩1,763 | ₩1,803 | -3.57% | 3만 |
|---|
| 2026.06.15 | ₩1,856 | ₩1,990 | ₩1,669 | ₩1,936 | +4.32% | 5만 |
|---|
| 2026.06.12 | ₩1,763 | ₩1,990 | ₩1,749 | ₩1,910 | +8.33% | 3.7만 |
|---|
| 2026.06.11 | ₩1,843 | ₩2,070 | ₩1,803 | ₩1,803 | -2.17% | 7만 |
|---|
| 2026.06.10 | ₩1,936 | ₩1,950 | ₩1,643 | ₩1,950 | +0.69% | 14.9만 |
|---|
| 2026.06.09 | ₩1,736 | ₩2,230 | ₩1,643 | ₩1,883 | +8.46% | 125.6만 |
|---|
| 2026.06.08 | ₩1,643 | ₩3,272 | ₩1,429 | ₩1,616 | -1.63% | 2249.5만 |
|---|
| 2026.06.05 | ₩1,803 | ₩1,958 | ₩1,736 | ₩1,736 | -3.70% | 2.3만 |
|---|
| 2026.06.04 | ₩1,870 | ₩1,870 | ₩1,723 | ₩1,816 | -2.86% | 3.9천 |
|---|
| 2026.06.03 | ₩1,883 | ₩1,887 | ₩1,829 | ₩1,856 | -1.42% | 3.6천 |
|---|
| 2026.06.02 | ₩1,918 | ₩1,976 | ₩1,896 | ₩1,896 | -1.11% | 7천 |
|---|
| 2026.06.01 | ₩1,696 | ₩2,030 | ₩1,696 | ₩1,970 | +16.14% | 2.2만 |
|---|
| 2026.05.29 | ₩1,950 | ₩2,083 | ₩1,629 | ₩1,950 | 0.00% | 7.2만 |
|---|
| 2026.05.28 | ₩2,003 | ₩2,137 | ₩1,990 | ₩2,110 | +5.33% | 6천 |
|---|
| 2026.05.27 | ₩2,056 | ₩2,070 | ₩1,643 | ₩2,030 | -1.30% | 1.7만 |
|---|
| 2026.05.26 | ₩2,056 | ₩2,130 | ₩2,056 | ₩2,056 | 0.00% | 5.1천 |
|---|
| 2026.05.22 | ₩2,036 | ₩2,090 | ₩2,003 | ₩2,050 | +0.66% | 1.1만 |
|---|
| 2026.05.21 | ₩2,030 | ₩2,030 | ₩1,896 | ₩2,016 | -0.66% | 8.2천 |
|---|
| 2026.05.20 | ₩1,883 | ₩2,028 | ₩1,856 | ₩1,950 | +3.55% | 3.1만 |
|---|
| 2026.05.19 | ₩1,669 | ₩2,056 | ₩1,663 | ₩1,910 | +14.40% | 12.3만 |
|---|
| 2026.05.18 | ₩1,629 | ₩1,723 | ₩1,629 | ₩1,669 | +2.46% | 1만 |
|---|
| 2026.05.15 | ₩1,589 | ₩1,669 | ₩1,456 | ₩1,602 | +0.84% | 3만 |
|---|
| 2026.05.14 | ₩1,476 | ₩1,562 | ₩1,402 | ₩1,442 | -2.26% | 1.7만 |
|---|
| 2026.05.13 | ₩1,389 | ₩1,469 | ₩1,350 | ₩1,429 | +2.88% | 8.2천 |
|---|
| 2026.05.12 | ₩1,442 | ₩1,456 | ₩1,389 | ₩1,416 | -1.85% | 2.5만 |
|---|
| 2026.05.11 | ₩1,536 | ₩1,536 | ₩1,416 | ₩1,442 | -6.09% | 2.6만 |
|---|
| 2026.05.08 | ₩1,549 | ₩1,562 | ₩1,496 | ₩1,549 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩1,629 | ₩1,656 | ₩1,536 | ₩1,589 | -2.46% | 2.7만 |
|---|
| 2026.05.06 | ₩1,562 | ₩1,776 | ₩1,442 | ₩1,589 | +1.71% | 19.6만 |
|---|
| 2026.05.05 | ₩1,469 | ₩1,549 | ₩1,362 | ₩1,442 | -1.82% | 29.1만 |
|---|
| 2026.05.04 | ₩1,289 | ₩1,562 | ₩1,255 | ₩1,402 | +8.81% | 27.5만 |
|---|
| 2026.05.01 | ₩1,111 | ₩1,274 | ₩1,111 | ₩1,255 | +12.98% | 9.7만 |
|---|
| 2026.04.30 | ₩1,309 | ₩1,309 | ₩1,136 | ₩1,183 | -9.59% | 11.7만 |
|---|
| 2026.04.29 | ₩1,536 | ₩1,536 | ₩1,309 | ₩1,309 | -14.78% | 7.5만 |
|---|
| 2026.04.28 | ₩1,616 | ₩1,629 | ₩1,562 | ₩1,589 | -1.65% | 2.6만 |
|---|
| 2026.04.27 | ₩1,669 | ₩1,763 | ₩1,536 | ₩1,656 | -0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩1,896 | ₩1,936 | ₩1,630 | ₩1,709 | -9.86% | 3.1만 |
|---|
| 2026.04.23 | ₩2,003 | ₩2,117 | ₩1,749 | ₩1,789 | -10.67% | 10.4만 |
|---|
| 2026.04.22 | ₩2,177 | ₩2,177 | ₩2,016 | ₩2,070 | -4.91% | 3.5만 |
|---|
| 2026.04.21 | ₩2,190 | ₩2,270 | ₩2,083 | ₩2,123 | -3.05% | 4.9만 |
|---|
| 2026.04.20 | ₩2,203 | ₩2,257 | ₩2,003 | ₩2,255 | +2.36% | 4.9만 |
|---|
| 2026.04.17 | ₩2,404 | ₩2,457 | ₩2,150 | ₩2,163 | -10.00% | 3.7만 |
|---|
| 2026.04.16 | ₩2,390 | ₩2,457 | ₩2,364 | ₩2,364 | -1.12% | 1.5만 |
|---|
| 2026.04.15 | ₩2,297 | ₩2,511 | ₩2,283 | ₩2,404 | +4.65% | 4.5만 |
|---|
| 2026.04.14 | ₩2,390 | ₩2,551 | ₩2,270 | ₩2,404 | +0.56% | 3.1만 |
|---|
| 2026.04.13 | ₩2,511 | ₩2,511 | ₩2,270 | ₩2,457 | -2.13% | 5.4만 |
|---|
| 2026.04.10 | ₩2,484 | ₩2,577 | ₩2,484 | ₩2,484 | 0.00% | 3.5만 |
|---|
| 2026.04.09 | ₩2,577 | ₩2,657 | ₩2,457 | ₩2,457 | -4.66% | 9.7만 |
|---|
| 2026.04.08 | ₩2,711 | ₩2,738 | ₩2,417 | ₩2,684 | -0.99% | 43.3만 |
|---|
| 2026.04.07 | ₩2,350 | ₩3,405 | ₩2,270 | ₩3,379 | +43.75% | 263.4만 |
|---|
| 2026.04.06 | ₩2,457 | ₩2,511 | ₩2,350 | ₩2,350 | -4.35% | 3.5만 |
|---|
| 2026.04.02 | ₩2,404 | ₩2,457 | ₩2,137 | ₩2,417 | +0.56% | 6만 |
|---|
| 2026.04.01 | ₩2,671 | ₩3,071 | ₩2,671 | ₩2,751 | +3.00% | 8만 |
|---|
| 2026.03.31 | ₩2,711 | ₩2,751 | ₩2,537 | ₩2,671 | -1.48% | 1.6만 |
|---|
| 2026.03.30 | ₩2,778 | ₩2,791 | ₩2,537 | ₩2,537 | -8.65% | 1.1만 |
|---|
| 2026.03.27 | ₩2,804 | ₩3,058 | ₩2,551 | ₩2,577 | -8.10% | 12만 |
|---|
| 2026.03.26 | ₩2,804 | ₩3,338 | ₩2,804 | ₩2,938 | +4.76% | 18만 |
|---|
| 2026.03.25 | ₩2,871 | ₩2,991 | ₩2,871 | ₩2,884 | +0.47% | 2.9천 |
|---|
| 2026.03.24 | ₩2,858 | ₩3,071 | ₩2,764 | ₩2,858 | 0.00% | 7.7천 |
|---|
| 2026.03.23 | ₩2,804 | ₩3,045 | ₩2,751 | ₩2,951 | +5.24% | 2.6만 |
|---|
| 2026.03.20 | ₩2,938 | ₩2,965 | ₩2,844 | ₩2,844 | -3.18% | 8.8천 |
|---|
| 2026.03.19 | ₩2,991 | ₩3,205 | ₩2,938 | ₩3,098 | +3.57% | 9.2천 |
|---|
| 2026.03.18 | ₩3,058 | ₩3,205 | ₩2,991 | ₩3,058 | 0.00% | 9.7천 |
|---|
| 2026.03.17 | ₩3,005 | ₩3,111 | ₩2,938 | ₩3,071 | +2.22% | 6.8천 |
|---|
| 2026.03.16 | ₩2,965 | ₩3,031 | ₩2,871 | ₩2,951 | -0.45% | 7.5천 |
|---|
| 2026.03.13 | ₩2,818 | ₩3,151 | ₩2,818 | ₩2,978 | +5.69% | 1.9만 |
|---|
| 2026.03.12 | ₩3,258 | ₩3,285 | ₩3,005 | ₩3,018 | -7.38% | 5.7천 |
|---|
| 2026.03.11 | ₩3,071 | ₩3,285 | ₩3,058 | ₩3,071 | 0.00% | 2.5만 |
|---|
| 2026.03.10 | ₩2,938 | ₩3,071 | ₩2,898 | ₩2,965 | +0.91% | 5.3천 |
|---|
| 2026.03.09 | ₩2,804 | ₩3,031 | ₩2,778 | ₩2,951 | +5.24% | 1.8만 |
|---|
| 2026.03.06 | ₩2,804 | ₩3,205 | ₩2,684 | ₩2,938 | +4.76% | 6.6만 |
|---|
| 2026.03.05 | ₩3,606 | ₩3,606 | ₩2,697 | ₩2,938 | -18.52% | 13.5만 |
|---|
| 2026.03.04 | ₩2,831 | ₩4,447 | ₩2,831 | ₩3,779 | +33.49% | 68.7만 |
|---|
| 2026.03.03 | ₩2,965 | ₩3,005 | ₩2,804 | ₩2,831 | -4.50% | 2.7만 |
|---|
| 2026.03.02 | ₩2,951 | ₩3,071 | ₩2,871 | ₩3,005 | +1.81% | 1만 |
|---|
| 2026.02.27 | ₩3,111 | ₩3,111 | ₩2,938 | ₩2,978 | -4.29% | 7.2천 |
|---|
| 2026.02.26 | ₩3,071 | ₩3,325 | ₩2,965 | ₩2,991 | -2.61% | 1.3만 |
|---|
| 2026.02.25 | ₩3,111 | ₩3,539 | ₩3,071 | ₩3,165 | +1.72% | 3.1만 |
|---|
| 2026.02.24 | ₩2,938 | ₩3,151 | ₩2,938 | ₩3,045 | +3.64% | 6.3천 |
|---|
| 2026.02.23 | ₩3,098 | ₩3,165 | ₩3,005 | ₩3,031 | -2.16% | 7.8천 |
|---|
| 2026.02.20 | ₩3,071 | ₩3,699 | ₩3,071 | ₩3,151 | +2.61% | 13만 |
|---|
| 2026.02.19 | ₩2,978 | ₩3,338 | ₩2,978 | ₩3,205 | +7.62% | 1.6만 |
|---|
| 2026.02.18 | ₩2,898 | ₩3,205 | ₩2,898 | ₩3,071 | +5.99% | 1.7만 |
|---|
| 2026.02.17 | ₩2,938 | ₩3,138 | ₩2,898 | ₩2,898 | -1.36% | 6.9천 |
|---|
| 2026.02.13 | ₩3,071 | ₩3,272 | ₩3,018 | ₩3,111 | +1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩3,085 | ₩3,205 | ₩2,938 | ₩3,098 | +0.43% | 3.2만 |
|---|
| 2026.02.11 | ₩3,138 | ₩3,325 | ₩3,098 | ₩3,151 | +0.43% | 6.3만 |
|---|
| 2026.02.10 | ₩3,031 | ₩3,979 | ₩2,951 | ₩3,712 | +22.47% | 157만 |
|---|
| 2026.02.09 | ₩3,178 | ₩3,552 | ₩3,098 | ₩3,205 | +0.84% | 2.5만 |
|---|
| 2026.02.06 | ₩3,205 | ₩3,565 | ₩3,111 | ₩3,218 | +0.42% | 4.8만 |
|---|
| 2026.02.05 | ₩3,459 | ₩3,953 | ₩3,312 | ₩3,312 | -4.25% | 5.5만 |
|---|
| 2026.02.04 | ₩4,140 | ₩4,287 | ₩3,298 | ₩3,592 | -13.23% | 7.2만 |
|---|
| 2026.02.03 | ₩3,953 | ₩5,208 | ₩3,779 | ₩3,979 | +0.68% | 38.8만 |
|---|
| 2026.02.02 | ₩4,247 | ₩4,273 | ₩3,245 | ₩3,739 | -11.95% | 21.8만 |
|---|
| 2026.01.30 | ₩2,991 | ₩6,143 | ₩2,684 | ₩4,527 | +51.34% | 228.9만 |
|---|
| 2026.01.29 | ₩3,071 | ₩3,071 | ₩2,697 | ₩2,764 | -10.00% | 2.6만 |
|---|
| 2026.01.28 | ₩2,871 | ₩3,151 | ₩2,871 | ₩3,018 | +5.12% | 1.8만 |
|---|
| 2026.01.27 | ₩3,071 | ₩3,325 | ₩2,951 | ₩3,165 | +3.04% | 3.1만 |
|---|
| 2026.01.26 | ₩3,606 | ₩3,926 | ₩2,804 | ₩3,178 | -11.85% | 49.6만 |
|---|
| 2026.01.23 | ₩2,724 | ₩2,911 | ₩2,551 | ₩2,898 | +6.37% | 83.4만 |
|---|
| 2026.01.22 | ₩2,537 | ₩2,697 | ₩2,511 | ₩2,671 | +5.26% | 1.9만 |
|---|
| 2026.01.21 | ₩2,457 | ₩2,697 | ₩2,457 | ₩2,511 | +2.17% | 1.8만 |
|---|
| 2026.01.20 | ₩2,511 | ₩2,591 | ₩2,417 | ₩2,457 | -2.13% | 2만 |
|---|
| 2026.01.16 | ₩2,711 | ₩2,858 | ₩2,551 | ₩2,591 | -4.43% | 1.1만 |
|---|
| 2026.01.15 | ₩2,604 | ₩2,684 | ₩2,564 | ₩2,604 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩2,764 | ₩2,764 | ₩2,551 | ₩2,564 | -7.25% | 9.5천 |
|---|
| 2026.01.13 | ₩2,604 | ₩2,804 | ₩2,604 | ₩2,617 | +0.51% | 1.8만 |
|---|
| 2026.01.12 | ₩2,804 | ₩2,818 | ₩2,644 | ₩2,697 | -3.81% | 3만 |
|---|
| 2026.01.09 | ₩2,831 | ₩2,871 | ₩2,711 | ₩2,751 | -2.83% | 1.3만 |
|---|
| 2026.01.08 | ₩3,058 | ₩3,058 | ₩2,644 | ₩2,911 | -4.80% | 1.7만 |
|---|
| 2026.01.07 | ₩2,938 | ₩2,938 | ₩2,778 | ₩2,804 | -4.55% | 1.2만 |
|---|
| 2026.01.06 | ₩2,671 | ₩3,071 | ₩2,671 | ₩2,898 | +8.50% | 8.7천 |
|---|
| 2026.01.05 | ₩2,791 | ₩2,938 | ₩2,604 | ₩2,884 | +3.35% | 3만 |
|---|
| 2026.01.02 | ₩2,497 | ₩2,591 | ₩2,404 | ₩2,564 | +2.67% | 2.4만 |
|---|
| 2025.12.31 | ₩2,657 | ₩2,671 | ₩2,444 | ₩2,497 | -6.03% | 4.2만 |
|---|
| 2025.12.30 | ₩2,938 | ₩2,938 | ₩2,551 | ₩2,604 | -11.36% | 4만 |
|---|
| 2025.12.29 | ₩3,205 | ₩3,205 | ₩2,818 | ₩2,911 | -9.17% | 2.3만 |
|---|
| 2025.12.26 | ₩3,245 | ₩3,258 | ₩3,098 | ₩3,138 | -3.29% | 3.1만 |
|---|
| 2025.12.24 | ₩3,071 | ₩3,151 | ₩3,071 | ₩3,098 | +0.87% | 9.4천 |
|---|
| 2025.12.23 | ₩3,031 | ₩3,338 | ₩2,938 | ₩2,965 | -2.20% | 1.5만 |
|---|
| 2025.12.22 | ₩3,205 | ₩3,338 | ₩3,071 | ₩3,298 | +2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩3,005 | ₩3,245 | ₩2,951 | ₩3,205 | +6.67% | 2.4만 |
|---|
| 2025.12.18 | ₩3,338 | ₩3,365 | ₩3,031 | ₩3,031 | -9.20% | 3만 |
|---|
| 2025.12.17 | ₩3,365 | ₩3,445 | ₩3,272 | ₩3,365 | 0.00% | 1.7만 |
|---|
| 2025.12.16 | ₩3,338 | ₩3,485 | ₩3,338 | ₩3,365 | +0.80% | 1.8만 |
|---|
| 2025.12.15 | ₩4,006 | ₩4,006 | ₩3,499 | ₩3,499 | -12.67% | 1.4만 |
|---|
| 2025.12.12 | ₩3,739 | ₩4,100 | ₩3,739 | ₩3,819 | +2.14% | 1.6만 |
|---|
| 2025.12.11 | ₩4,006 | ₩4,006 | ₩3,686 | ₩3,792 | -5.33% | 1.8만 |
|---|
| 2025.12.10 | ₩3,873 | ₩4,046 | ₩3,646 | ₩3,873 | 0.00% | 3.6만 |
|---|
| 2025.12.09 | ₩4,006 | ₩4,046 | ₩3,939 | ₩3,939 | -1.67% | 1.8만 |
|---|
| 2025.12.08 | ₩4,073 | ₩4,260 | ₩4,019 | ₩4,046 | -0.66% | 1.4만 |
|---|
| 2025.12.05 | ₩4,407 | ₩4,407 | ₩4,193 | ₩4,273 | -3.03% | 1만 |
|---|
| 2025.12.04 | ₩4,273 | ₩4,273 | ₩4,113 | ₩4,260 | -0.31% | 1만 |
|---|
| 2025.12.03 | ₩4,273 | ₩4,367 | ₩4,140 | ₩4,233 | -0.94% | 1.6만 |
|---|
| 2025.12.02 | ₩4,647 | ₩4,714 | ₩4,273 | ₩4,273 | -8.05% | 1.9만 |
|---|
| 2025.12.01 | ₩4,674 | ₩4,767 | ₩4,554 | ₩4,634 | -0.86% | 1.4만 |
|---|
| 2025.11.28 | ₩4,807 | ₩4,807 | ₩4,567 | ₩4,794 | -0.28% | 6천 |
|---|
| 2025.11.26 | ₩4,540 | ₩4,941 | ₩4,540 | ₩4,794 | +5.59% | 2.2만 |
|---|
| 2025.11.25 | ₩4,407 | ₩4,701 | ₩4,327 | ₩4,540 | +3.03% | 2.2만 |
|---|
| 2025.11.24 | ₩4,273 | ₩4,687 | ₩4,247 | ₩4,674 | +9.37% | 1.5만 |
|---|
| 2025.11.21 | ₩4,180 | ₩4,353 | ₩4,019 | ₩4,313 | +3.19% | 4.2만 |
|---|
| 2025.11.20 | ₩4,540 | ₩4,634 | ₩4,140 | ₩4,300 | -5.29% | 6.9만 |
|---|
| 2025.11.19 | ₩4,941 | ₩4,941 | ₩4,540 | ₩4,607 | -6.76% | 2.4만 |
|---|
| 2025.11.18 | ₩5,101 | ₩5,155 | ₩4,687 | ₩4,794 | -6.02% | 2.2만 |
|---|
| 2025.11.17 | ₩5,382 | ₩5,382 | ₩4,981 | ₩5,048 | -6.20% | 1.2만 |
|---|
| 2025.11.14 | ₩5,048 | ₩5,248 | ₩4,847 | ₩5,235 | +3.70% | 4.6천 |
|---|
| 2025.11.13 | ₩5,342 | ₩5,542 | ₩4,674 | ₩4,847 | -9.25% | 5.5만 |
|---|
| 2025.11.12 | ₩5,609 | ₩5,742 | ₩5,275 | ₩5,448 | -2.86% | 3.7만 |
|---|
| 2025.11.11 | ₩5,074 | ₩6,009 | ₩5,074 | ₩5,395 | +6.32% | 4.6만 |
|---|
| 2025.11.10 | ₩5,275 | ₩5,275 | ₩5,074 | ₩5,181 | -1.77% | 1.4만 |
|---|
| 2025.11.07 | ₩5,488 | ₩6,009 | ₩4,807 | ₩5,315 | -3.16% | 2.1만 |
|---|
| 2025.11.06 | ₩5,355 | ₩6,356 | ₩5,355 | ₩5,502 | +2.74% | 5.8만 |
|---|
| 2025.11.05 | ₩5,382 | ₩5,475 | ₩5,074 | ₩5,315 | -1.24% | 2.8만 |
|---|
| 2025.11.04 | ₩5,742 | ₩6,276 | ₩5,355 | ₩5,382 | -6.28% | 2.7만 |
|---|
| 2025.11.03 | ₩5,755 | ₩6,303 | ₩5,755 | ₩5,929 | +3.02% | 1.4만 |
|---|
| 2025.10.31 | ₩6,383 | ₩6,383 | ₩5,515 | ₩6,076 | -4.81% | 2만 |
|---|
| 2025.10.30 | ₩6,343 | ₩6,343 | ₩6,009 | ₩6,023 | -5.05% | 4.3만 |
|---|
| 2025.10.29 | ₩6,810 | ₩7,411 | ₩6,023 | ₩6,744 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩6,864 | ₩6,864 | ₩6,009 | ₩6,623 | -3.50% | 6.6만 |
|---|
| 2025.10.27 | ₩6,864 | ₩7,371 | ₩6,610 | ₩6,931 | +0.97% | 6만 |
|---|
| 2025.10.24 | ₩7,598 | ₩8,680 | ₩6,410 | ₩6,797 | -10.54% | 22.6만 |
|---|
| 2025.10.23 | ₩6,169 | ₩10,603 | ₩5,675 | ₩7,505 | +21.65% | 187.2만 |
|---|
| 2025.10.22 | ₩4,941 | ₩7,705 | ₩4,821 | ₩6,023 | +21.89% | 57.7만 |
|---|
| 2025.10.21 | ₩5,074 | ₩5,101 | ₩4,754 | ₩4,861 | -4.21% | 3.6만 |
|---|
| 2025.10.20 | ₩4,540 | ₩5,141 | ₩4,407 | ₩4,647 | +2.35% | 7.9만 |
|---|
| 2025.10.17 | ₩4,140 | ₩4,807 | ₩4,140 | ₩4,220 | +1.94% | 11.4만 |
|---|
| 2025.10.16 | ₩5,475 | ₩5,742 | ₩4,821 | ₩5,115 | -6.59% | 15만 |
|---|
| 2025.10.15 | ₩6,690 | ₩6,944 | ₩5,342 | ₩5,876 | -12.18% | 10.6만 |
|---|
| 2025.10.14 | ₩7,478 | ₩7,478 | ₩6,677 | ₩6,690 | -10.54% | 9.9만 |
|---|
| 2025.10.13 | ₩8,146 | ₩8,613 | ₩7,345 | ₩7,465 | -8.36% | 11.4만 |
|---|
| 2025.10.10 | ₩8,947 | ₩10,015 | ₩8,546 | ₩8,880 | -0.75% | 7.9만 |
|---|