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 | ₩2,269 | ₩2,362 | ₩2,269 | ₩2,282 | +0.59% | 7.3천 |
| 2026.10.08 | ₩2,135 | ₩2,535 | ₩2,135 | ₩2,389 | +11.87% | 6.1만 |
| 2026.10.07 | ₩2,122 | ₩2,148 | ₩2,042 | ₩2,108 | -0.63% | 9.2천 |
| 2026.10.06 | ₩2,082 | ₩2,108 | ₩2,002 | ₩2,055 | -1.28% | 1.4만 |
| 2026.10.05 | ₩2,055 | ₩2,095 | ₩2,002 | ₩2,068 | +0.65% | 2.4만 |
| 2026.10.02 | ₩2,135 | ₩2,249 | ₩2,002 | ₩2,095 | -1.87% | 1.4만 |
| 2026.10.01 | ₩2,175 | ₩2,251 | ₩2,070 | ₩2,122 | -2.45% | 8.6천 |
| 2026.09.30 | ₩2,202 | ₩2,402 | ₩2,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,162 |
| -1.82% |
| 1.6만 |
| 2026.09.29 | ₩2,055 | ₩2,271 | ₩2,039 | ₩2,215 | +7.79% | 3.4만 |
|---|
| 2026.09.28 | ₩2,242 | ₩2,242 | ₩2,095 | ₩2,108 | -5.95% | 4.3만 |
|---|
| 2026.09.25 | ₩2,322 | ₩2,442 | ₩2,175 | ₩2,242 | -3.45% | 11.4만 |
|---|
| 2026.09.24 | ₩2,042 | ₩2,709 | ₩1,948 | ₩2,389 | +16.99% | 75.9만 |
|---|
| 2026.09.23 | ₩2,189 | ₩3,336 | ₩1,908 | ₩2,122 | -3.05% | 2854.8만 |
|---|
| 2026.09.22 | ₩1,972 | ₩1,972 | ₩1,815 | ₩1,828 | -7.31% | 2.2만 |
|---|
| 2026.09.21 | ₩2,202 | ₩2,202 | ₩1,870 | ₩1,895 | -13.94% | 1.6만 |
|---|
| 2026.09.18 | ₩2,148 | ₩2,255 | ₩2,148 | ₩2,202 | +2.48% | 7.1천 |
|---|
| 2026.09.17 | ₩2,162 | ₩2,322 | ₩2,082 | ₩2,322 | +7.41% | 1.3만 |
|---|
| 2026.09.16 | ₩2,221 | ₩2,331 | ₩2,138 | ₩2,138 | -3.73% | 1.4만 |
|---|
| 2026.09.15 | ₩2,395 | ₩2,402 | ₩2,229 | ₩2,229 | -6.96% | 8.3천 |
|---|
| 2026.09.14 | ₩2,389 | ₩2,507 | ₩2,335 | ₩2,335 | -2.23% | 9.1천 |
|---|
| 2026.09.11 | ₩2,389 | ₩2,402 | ₩2,295 | ₩2,389 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,162 | ₩2,402 | ₩2,162 | ₩2,285 | +5.68% | 1.6만 |
|---|
| 2026.09.09 | ₩2,255 | ₩2,269 | ₩2,095 | ₩2,242 | -0.59% | 2.6만 |
|---|
| 2026.09.08 | ₩2,055 | ₩2,401 | ₩2,042 | ₩2,068 | +0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩2,082 | ₩2,082 | ₩2,002 | ₩2,002 | -3.85% | 1.5만 |
|---|
| 2026.09.03 | ₩2,055 | ₩2,082 | ₩2,055 | ₩2,078 | +1.10% | 700 |
|---|
| 2026.09.02 | ₩2,055 | ₩2,066 | ₩2,055 | ₩2,066 | +0.52% | 300 |
|---|
| 2026.09.01 | ₩2,202 | ₩2,202 | ₩2,028 | ₩2,028 | -7.88% | 1.3만 |
|---|
| 2026.08.31 | ₩2,255 | ₩2,255 | ₩2,242 | ₩2,242 | -0.59% | 1.1천 |
|---|
| 2026.08.28 | ₩2,242 | ₩2,255 | ₩2,242 | ₩2,242 | 0.00% | 2.4천 |
|---|
| 2026.08.27 | ₩2,266 | ₩2,302 | ₩2,193 | ₩2,193 | -3.24% | 1.5천 |
|---|
| 2026.08.26 | ₩2,335 | ₩2,402 | ₩2,301 | ₩2,402 | +2.86% | 4.7천 |
|---|
| 2026.08.25 | ₩2,242 | ₩2,282 | ₩2,242 | ₩2,282 | +1.79% | 1.7천 |
|---|
| 2026.08.24 | ₩2,330 | ₩2,355 | ₩2,330 | ₩2,349 | +0.80% | 3.4천 |
|---|
| 2026.08.21 | ₩2,202 | ₩2,322 | ₩2,202 | ₩2,322 | +5.45% | 4.8천 |
|---|
| 2026.08.20 | ₩2,291 | ₩2,291 | ₩2,175 | ₩2,175 | -5.07% | 1.5천 |
|---|
| 2026.08.19 | ₩2,215 | ₩2,335 | ₩2,162 | ₩2,162 | -2.41% | 1.1만 |
|---|
| 2026.08.18 | ₩2,135 | ₩2,335 | ₩2,135 | ₩2,215 | +3.75% | 3.5천 |
|---|
| 2026.08.17 | ₩2,215 | ₩2,375 | ₩2,215 | ₩2,322 | +4.82% | 8.7천 |
|---|
| 2026.08.14 | ₩2,335 | ₩2,469 | ₩2,335 | ₩2,362 | +1.14% | 1.4만 |
|---|
| 2026.08.13 | ₩2,375 | ₩2,449 | ₩2,362 | ₩2,362 | -0.56% | 8천 |
|---|
| 2026.08.12 | ₩2,322 | ₩2,642 | ₩2,322 | ₩2,362 | +1.72% | 2.8만 |
|---|
| 2026.08.11 | ₩2,335 | ₩2,402 | ₩2,215 | ₩2,402 | +2.86% | 2.4만 |
|---|
| 2026.08.10 | ₩2,309 | ₩2,535 | ₩2,215 | ₩2,335 | +1.16% | 5.8만 |
|---|
| 2026.08.07 | ₩2,088 | ₩3,069 | ₩1,828 | ₩2,282 | +9.27% | 168.3만 |
|---|
| 2026.08.06 | ₩2,218 | ₩2,242 | ₩2,135 | ₩2,135 | -3.73% | 1.6만 |
|---|
| 2026.08.05 | ₩2,215 | ₩2,282 | ₩2,215 | ₩2,242 | +1.20% | 3.8천 |
|---|
| 2026.08.04 | ₩2,189 | ₩2,269 | ₩2,148 | ₩2,202 | +0.61% | 2.2만 |
|---|
| 2026.08.03 | ₩2,108 | ₩2,162 | ₩2,095 | ₩2,135 | +1.27% | 1.3만 |
|---|
| 2026.07.31 | ₩2,028 | ₩2,095 | ₩2,002 | ₩2,095 | +3.29% | 5.3천 |
|---|
| 2026.07.30 | ₩2,028 | ₩2,095 | ₩2,002 | ₩2,028 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩2,042 | ₩2,135 | ₩2,042 | ₩2,055 | +0.65% | 6.7천 |
|---|
| 2026.07.28 | ₩1,935 | ₩2,095 | ₩1,935 | ₩2,042 | +5.52% | 2.2만 |
|---|
| 2026.07.27 | ₩1,935 | ₩2,082 | ₩1,935 | ₩1,975 | +2.07% | 1.1만 |
|---|
| 2026.07.24 | ₩1,948 | ₩2,015 | ₩1,922 | ₩1,935 | -0.68% | 1.3만 |
|---|
| 2026.07.23 | ₩1,935 | ₩1,982 | ₩1,935 | ₩1,935 | 0.00% | 9.1천 |
|---|
| 2026.07.22 | ₩1,895 | ₩1,958 | ₩1,868 | ₩1,935 | +2.11% | 2만 |
|---|
| 2026.07.21 | ₩1,902 | ₩1,935 | ₩1,902 | ₩1,902 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩1,828 | ₩1,948 | ₩1,828 | ₩1,948 | +6.57% | 1.4만 |
|---|
| 2026.07.17 | ₩1,882 | ₩1,975 | ₩1,882 | ₩1,975 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩1,882 | ₩1,988 | ₩1,828 | ₩1,908 | +1.42% | 2.2만 |
|---|
| 2026.07.15 | ₩1,828 | ₩1,923 | ₩1,815 | ₩1,882 | +2.92% | 1.5만 |
|---|
| 2026.07.14 | ₩1,748 | ₩1,868 | ₩1,748 | ₩1,815 | +3.82% | 1.5만 |
|---|
| 2026.07.13 | ₩1,828 | ₩1,828 | ₩1,708 | ₩1,708 | -6.57% | 3.9만 |
|---|
| 2026.07.10 | ₩1,802 | ₩2,295 | ₩1,788 | ₩1,882 | +4.44% | 31.1만 |
|---|
| 2026.07.09 | ₩1,762 | ₩1,815 | ₩1,748 | ₩1,815 | +3.03% | 1.3만 |
|---|
| 2026.07.08 | ₩1,762 | ₩1,815 | ₩1,735 | ₩1,762 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩1,855 | ₩1,855 | ₩1,749 | ₩1,775 | -4.32% | 2.1천 |
|---|
| 2026.07.06 | ₩1,735 | ₩1,942 | ₩1,735 | ₩1,895 | +9.23% | 1.6만 |
|---|
| 2026.07.02 | ₩1,875 | ₩1,875 | ₩1,802 | ₩1,868 | -0.36% | 7.1천 |
|---|
| 2026.07.01 | ₩1,735 | ₩1,922 | ₩1,681 | ₩1,882 | +8.46% | 4.3천 |
|---|
| 2026.06.30 | ₩1,842 | ₩1,864 | ₩1,788 | ₩1,815 | -1.45% | 2천 |
|---|
| 2026.06.29 | ₩1,855 | ₩1,922 | ₩1,815 | ₩1,855 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩1,982 | ₩1,982 | ₩1,895 | ₩1,895 | -4.38% | 4.4천 |
|---|
| 2026.06.25 | ₩1,982 | ₩1,982 | ₩1,882 | ₩1,935 | -2.36% | 5.5천 |
|---|
| 2026.06.24 | ₩2,082 | ₩2,229 | ₩1,868 | ₩1,908 | -8.33% | 3.6만 |
|---|
| 2026.06.23 | ₩1,868 | ₩2,335 | ₩1,855 | ₩2,015 | +7.86% | 19.2만 |
|---|
| 2026.06.22 | ₩1,601 | ₩1,935 | ₩1,601 | ₩1,868 | +16.67% | 6만 |
|---|
| 2026.06.18 | ₩1,721 | ₩1,788 | ₩1,601 | ₩1,628 | -5.43% | 3.9만 |
|---|
| 2026.06.17 | ₩1,748 | ₩1,868 | ₩1,748 | ₩1,775 | +1.53% | 1.6만 |
|---|
| 2026.06.16 | ₩1,868 | ₩1,895 | ₩1,762 | ₩1,802 | -3.57% | 3만 |
|---|
| 2026.06.15 | ₩1,855 | ₩1,988 | ₩1,668 | ₩1,935 | +4.32% | 5만 |
|---|
| 2026.06.12 | ₩1,762 | ₩1,988 | ₩1,748 | ₩1,908 | +8.33% | 3.7만 |
|---|
| 2026.06.11 | ₩1,842 | ₩2,068 | ₩1,802 | ₩1,802 | -2.17% | 7만 |
|---|
| 2026.06.10 | ₩1,935 | ₩1,948 | ₩1,641 | ₩1,948 | +0.69% | 14.9만 |
|---|
| 2026.06.09 | ₩1,735 | ₩2,229 | ₩1,641 | ₩1,882 | +8.46% | 125.6만 |
|---|
| 2026.06.08 | ₩1,641 | ₩3,269 | ₩1,428 | ₩1,615 | -1.63% | 2249.5만 |
|---|
| 2026.06.05 | ₩1,802 | ₩1,956 | ₩1,735 | ₩1,735 | -3.70% | 2.3만 |
|---|
| 2026.06.04 | ₩1,868 | ₩1,868 | ₩1,721 | ₩1,815 | -2.86% | 3.9천 |
|---|
| 2026.06.03 | ₩1,882 | ₩1,886 | ₩1,828 | ₩1,855 | -1.42% | 3.6천 |
|---|
| 2026.06.02 | ₩1,916 | ₩1,975 | ₩1,895 | ₩1,895 | -1.11% | 7천 |
|---|
| 2026.06.01 | ₩1,695 | ₩2,028 | ₩1,695 | ₩1,968 | +16.14% | 2.2만 |
|---|
| 2026.05.29 | ₩1,948 | ₩2,082 | ₩1,628 | ₩1,948 | 0.00% | 7.2만 |
|---|
| 2026.05.28 | ₩2,002 | ₩2,135 | ₩1,988 | ₩2,108 | +5.33% | 6천 |
|---|
| 2026.05.27 | ₩2,055 | ₩2,068 | ₩1,641 | ₩2,028 | -1.30% | 1.7만 |
|---|
| 2026.05.26 | ₩2,055 | ₩2,128 | ₩2,055 | ₩2,055 | 0.00% | 5.1천 |
|---|
| 2026.05.22 | ₩2,035 | ₩2,088 | ₩2,002 | ₩2,048 | +0.66% | 1.1만 |
|---|
| 2026.05.21 | ₩2,028 | ₩2,028 | ₩1,895 | ₩2,015 | -0.66% | 8.2천 |
|---|
| 2026.05.20 | ₩1,882 | ₩2,027 | ₩1,855 | ₩1,948 | +3.55% | 3.1만 |
|---|
| 2026.05.19 | ₩1,668 | ₩2,055 | ₩1,661 | ₩1,908 | +14.40% | 12.3만 |
|---|
| 2026.05.18 | ₩1,628 | ₩1,721 | ₩1,628 | ₩1,668 | +2.46% | 1만 |
|---|
| 2026.05.15 | ₩1,588 | ₩1,668 | ₩1,455 | ₩1,601 | +0.84% | 3만 |
|---|
| 2026.05.14 | ₩1,475 | ₩1,561 | ₩1,401 | ₩1,441 | -2.26% | 1.7만 |
|---|
| 2026.05.13 | ₩1,388 | ₩1,468 | ₩1,349 | ₩1,428 | +2.88% | 8.2천 |
|---|
| 2026.05.12 | ₩1,441 | ₩1,455 | ₩1,388 | ₩1,415 | -1.85% | 2.5만 |
|---|
| 2026.05.11 | ₩1,535 | ₩1,535 | ₩1,415 | ₩1,441 | -6.09% | 2.6만 |
|---|
| 2026.05.08 | ₩1,548 | ₩1,561 | ₩1,495 | ₩1,548 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩1,628 | ₩1,655 | ₩1,535 | ₩1,588 | -2.46% | 2.7만 |
|---|
| 2026.05.06 | ₩1,561 | ₩1,775 | ₩1,441 | ₩1,588 | +1.71% | 19.6만 |
|---|
| 2026.05.05 | ₩1,468 | ₩1,548 | ₩1,361 | ₩1,441 | -1.82% | 29.1만 |
|---|
| 2026.05.04 | ₩1,288 | ₩1,561 | ₩1,254 | ₩1,401 | +8.81% | 27.5만 |
|---|
| 2026.05.01 | ₩1,110 | ₩1,273 | ₩1,110 | ₩1,254 | +12.98% | 9.7만 |
|---|
| 2026.04.30 | ₩1,308 | ₩1,308 | ₩1,136 | ₩1,182 | -9.59% | 11.7만 |
|---|
| 2026.04.29 | ₩1,535 | ₩1,535 | ₩1,308 | ₩1,308 | -14.78% | 7.5만 |
|---|
| 2026.04.28 | ₩1,615 | ₩1,628 | ₩1,561 | ₩1,588 | -1.65% | 2.6만 |
|---|
| 2026.04.27 | ₩1,668 | ₩1,762 | ₩1,535 | ₩1,655 | -0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩1,895 | ₩1,935 | ₩1,629 | ₩1,708 | -9.86% | 3.1만 |
|---|
| 2026.04.23 | ₩2,002 | ₩2,115 | ₩1,748 | ₩1,788 | -10.67% | 10.4만 |
|---|
| 2026.04.22 | ₩2,175 | ₩2,175 | ₩2,015 | ₩2,068 | -4.91% | 3.5만 |
|---|
| 2026.04.21 | ₩2,189 | ₩2,269 | ₩2,082 | ₩2,122 | -3.05% | 4.9만 |
|---|
| 2026.04.20 | ₩2,202 | ₩2,255 | ₩2,002 | ₩2,254 | +2.36% | 4.9만 |
|---|
| 2026.04.17 | ₩2,402 | ₩2,455 | ₩2,148 | ₩2,162 | -10.00% | 3.7만 |
|---|
| 2026.04.16 | ₩2,389 | ₩2,455 | ₩2,362 | ₩2,362 | -1.12% | 1.5만 |
|---|
| 2026.04.15 | ₩2,295 | ₩2,509 | ₩2,282 | ₩2,402 | +4.65% | 4.5만 |
|---|
| 2026.04.14 | ₩2,389 | ₩2,549 | ₩2,269 | ₩2,402 | +0.56% | 3.1만 |
|---|
| 2026.04.13 | ₩2,509 | ₩2,509 | ₩2,269 | ₩2,455 | -2.13% | 5.4만 |
|---|
| 2026.04.10 | ₩2,482 | ₩2,576 | ₩2,482 | ₩2,482 | 0.00% | 3.5만 |
|---|
| 2026.04.09 | ₩2,576 | ₩2,656 | ₩2,455 | ₩2,455 | -4.66% | 9.7만 |
|---|
| 2026.04.08 | ₩2,709 | ₩2,736 | ₩2,415 | ₩2,682 | -0.99% | 43.3만 |
|---|
| 2026.04.07 | ₩2,349 | ₩3,403 | ₩2,269 | ₩3,376 | +43.75% | 263.4만 |
|---|
| 2026.04.06 | ₩2,455 | ₩2,509 | ₩2,349 | ₩2,349 | -4.35% | 3.5만 |
|---|
| 2026.04.02 | ₩2,402 | ₩2,455 | ₩2,135 | ₩2,415 | +0.56% | 6만 |
|---|
| 2026.04.01 | ₩2,669 | ₩3,069 | ₩2,669 | ₩2,749 | +3.00% | 8만 |
|---|
| 2026.03.31 | ₩2,709 | ₩2,749 | ₩2,535 | ₩2,669 | -1.48% | 1.6만 |
|---|
| 2026.03.30 | ₩2,776 | ₩2,789 | ₩2,535 | ₩2,535 | -8.65% | 1.1만 |
|---|
| 2026.03.27 | ₩2,802 | ₩3,056 | ₩2,549 | ₩2,576 | -8.10% | 12만 |
|---|
| 2026.03.26 | ₩2,802 | ₩3,336 | ₩2,802 | ₩2,936 | +4.76% | 18만 |
|---|
| 2026.03.25 | ₩2,869 | ₩2,989 | ₩2,869 | ₩2,882 | +0.47% | 2.9천 |
|---|
| 2026.03.24 | ₩2,856 | ₩3,069 | ₩2,762 | ₩2,856 | 0.00% | 7.7천 |
|---|
| 2026.03.23 | ₩2,802 | ₩3,043 | ₩2,749 | ₩2,949 | +5.24% | 2.6만 |
|---|
| 2026.03.20 | ₩2,936 | ₩2,963 | ₩2,842 | ₩2,842 | -3.18% | 8.8천 |
|---|
| 2026.03.19 | ₩2,989 | ₩3,203 | ₩2,936 | ₩3,096 | +3.57% | 9.2천 |
|---|
| 2026.03.18 | ₩3,056 | ₩3,203 | ₩2,989 | ₩3,056 | 0.00% | 9.7천 |
|---|
| 2026.03.17 | ₩3,003 | ₩3,109 | ₩2,936 | ₩3,069 | +2.22% | 6.8천 |
|---|
| 2026.03.16 | ₩2,963 | ₩3,029 | ₩2,869 | ₩2,949 | -0.45% | 7.5천 |
|---|
| 2026.03.13 | ₩2,816 | ₩3,149 | ₩2,816 | ₩2,976 | +5.69% | 1.9만 |
|---|
| 2026.03.12 | ₩3,256 | ₩3,283 | ₩3,003 | ₩3,016 | -7.38% | 5.7천 |
|---|
| 2026.03.11 | ₩3,069 | ₩3,283 | ₩3,056 | ₩3,069 | 0.00% | 2.5만 |
|---|
| 2026.03.10 | ₩2,936 | ₩3,069 | ₩2,896 | ₩2,963 | +0.91% | 5.3천 |
|---|
| 2026.03.09 | ₩2,802 | ₩3,029 | ₩2,776 | ₩2,949 | +5.24% | 1.8만 |
|---|
| 2026.03.06 | ₩2,802 | ₩3,203 | ₩2,682 | ₩2,936 | +4.76% | 6.6만 |
|---|
| 2026.03.05 | ₩3,603 | ₩3,603 | ₩2,696 | ₩2,936 | -18.52% | 13.5만 |
|---|
| 2026.03.04 | ₩2,829 | ₩4,444 | ₩2,829 | ₩3,777 | +33.49% | 68.7만 |
|---|
| 2026.03.03 | ₩2,963 | ₩3,003 | ₩2,802 | ₩2,829 | -4.50% | 2.7만 |
|---|
| 2026.03.02 | ₩2,949 | ₩3,069 | ₩2,869 | ₩3,003 | +1.81% | 1만 |
|---|
| 2026.02.27 | ₩3,109 | ₩3,109 | ₩2,936 | ₩2,976 | -4.29% | 7.2천 |
|---|
| 2026.02.26 | ₩3,069 | ₩3,323 | ₩2,963 | ₩2,989 | -2.61% | 1.3만 |
|---|
| 2026.02.25 | ₩3,109 | ₩3,536 | ₩3,069 | ₩3,163 | +1.72% | 3.1만 |
|---|
| 2026.02.24 | ₩2,936 | ₩3,149 | ₩2,936 | ₩3,043 | +3.64% | 6.3천 |
|---|
| 2026.02.23 | ₩3,096 | ₩3,163 | ₩3,003 | ₩3,029 | -2.16% | 7.8천 |
|---|
| 2026.02.20 | ₩3,069 | ₩3,696 | ₩3,069 | ₩3,149 | +2.61% | 13만 |
|---|
| 2026.02.19 | ₩2,976 | ₩3,336 | ₩2,976 | ₩3,203 | +7.62% | 1.6만 |
|---|
| 2026.02.18 | ₩2,896 | ₩3,203 | ₩2,896 | ₩3,069 | +5.99% | 1.7만 |
|---|
| 2026.02.17 | ₩2,936 | ₩3,136 | ₩2,896 | ₩2,896 | -1.36% | 6.9천 |
|---|
| 2026.02.13 | ₩3,069 | ₩3,269 | ₩3,016 | ₩3,109 | +1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩3,083 | ₩3,203 | ₩2,936 | ₩3,096 | +0.43% | 3.2만 |
|---|
| 2026.02.11 | ₩3,136 | ₩3,323 | ₩3,096 | ₩3,149 | +0.43% | 6.3만 |
|---|
| 2026.02.10 | ₩3,029 | ₩3,977 | ₩2,949 | ₩3,710 | +22.47% | 157만 |
|---|
| 2026.02.09 | ₩3,176 | ₩3,550 | ₩3,096 | ₩3,203 | +0.84% | 2.5만 |
|---|
| 2026.02.06 | ₩3,203 | ₩3,563 | ₩3,109 | ₩3,216 | +0.42% | 4.8만 |
|---|
| 2026.02.05 | ₩3,456 | ₩3,950 | ₩3,309 | ₩3,309 | -4.25% | 5.5만 |
|---|
| 2026.02.04 | ₩4,137 | ₩4,284 | ₩3,296 | ₩3,590 | -13.23% | 7.2만 |
|---|
| 2026.02.03 | ₩3,950 | ₩5,204 | ₩3,777 | ₩3,977 | +0.68% | 38.8만 |
|---|
| 2026.02.02 | ₩4,244 | ₩4,270 | ₩3,243 | ₩3,737 | -11.95% | 21.8만 |
|---|
| 2026.01.30 | ₩2,989 | ₩6,139 | ₩2,682 | ₩4,524 | +51.34% | 228.9만 |
|---|
| 2026.01.29 | ₩3,069 | ₩3,069 | ₩2,696 | ₩2,762 | -10.00% | 2.6만 |
|---|
| 2026.01.28 | ₩2,869 | ₩3,149 | ₩2,869 | ₩3,016 | +5.12% | 1.8만 |
|---|
| 2026.01.27 | ₩3,069 | ₩3,323 | ₩2,949 | ₩3,163 | +3.04% | 3.1만 |
|---|
| 2026.01.26 | ₩3,603 | ₩3,923 | ₩2,802 | ₩3,176 | -11.85% | 49.6만 |
|---|
| 2026.01.23 | ₩2,722 | ₩2,909 | ₩2,549 | ₩2,896 | +6.37% | 83.4만 |
|---|
| 2026.01.22 | ₩2,535 | ₩2,696 | ₩2,509 | ₩2,669 | +5.26% | 1.9만 |
|---|
| 2026.01.21 | ₩2,455 | ₩2,696 | ₩2,455 | ₩2,509 | +2.17% | 1.8만 |
|---|
| 2026.01.20 | ₩2,509 | ₩2,589 | ₩2,415 | ₩2,455 | -2.13% | 2만 |
|---|
| 2026.01.16 | ₩2,709 | ₩2,856 | ₩2,549 | ₩2,589 | -4.43% | 1.1만 |
|---|
| 2026.01.15 | ₩2,602 | ₩2,682 | ₩2,562 | ₩2,602 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩2,762 | ₩2,762 | ₩2,549 | ₩2,562 | -7.25% | 9.5천 |
|---|
| 2026.01.13 | ₩2,602 | ₩2,802 | ₩2,602 | ₩2,616 | +0.51% | 1.8만 |
|---|
| 2026.01.12 | ₩2,802 | ₩2,816 | ₩2,642 | ₩2,696 | -3.81% | 3만 |
|---|
| 2026.01.09 | ₩2,829 | ₩2,869 | ₩2,709 | ₩2,749 | -2.83% | 1.3만 |
|---|
| 2026.01.08 | ₩3,056 | ₩3,056 | ₩2,642 | ₩2,909 | -4.80% | 1.7만 |
|---|
| 2026.01.07 | ₩2,936 | ₩2,936 | ₩2,776 | ₩2,802 | -4.55% | 1.2만 |
|---|
| 2026.01.06 | ₩2,669 | ₩3,069 | ₩2,669 | ₩2,896 | +8.50% | 8.7천 |
|---|
| 2026.01.05 | ₩2,789 | ₩2,936 | ₩2,602 | ₩2,882 | +3.35% | 3만 |
|---|
| 2026.01.02 | ₩2,495 | ₩2,589 | ₩2,402 | ₩2,562 | +2.67% | 2.4만 |
|---|
| 2025.12.31 | ₩2,656 | ₩2,669 | ₩2,442 | ₩2,495 | -6.03% | 4.2만 |
|---|
| 2025.12.30 | ₩2,936 | ₩2,936 | ₩2,549 | ₩2,602 | -11.36% | 4만 |
|---|
| 2025.12.29 | ₩3,203 | ₩3,203 | ₩2,816 | ₩2,909 | -9.17% | 2.3만 |
|---|
| 2025.12.26 | ₩3,243 | ₩3,256 | ₩3,096 | ₩3,136 | -3.29% | 3.1만 |
|---|
| 2025.12.24 | ₩3,069 | ₩3,149 | ₩3,069 | ₩3,096 | +0.87% | 9.4천 |
|---|
| 2025.12.23 | ₩3,029 | ₩3,336 | ₩2,936 | ₩2,963 | -2.20% | 1.5만 |
|---|
| 2025.12.22 | ₩3,203 | ₩3,336 | ₩3,069 | ₩3,296 | +2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩3,003 | ₩3,243 | ₩2,949 | ₩3,203 | +6.67% | 2.4만 |
|---|
| 2025.12.18 | ₩3,336 | ₩3,363 | ₩3,029 | ₩3,029 | -9.20% | 3만 |
|---|
| 2025.12.17 | ₩3,363 | ₩3,443 | ₩3,269 | ₩3,363 | 0.00% | 1.7만 |
|---|
| 2025.12.16 | ₩3,336 | ₩3,483 | ₩3,336 | ₩3,363 | +0.80% | 1.8만 |
|---|
| 2025.12.15 | ₩4,003 | ₩4,003 | ₩3,496 | ₩3,496 | -12.67% | 1.4만 |
|---|
| 2025.12.12 | ₩3,737 | ₩4,097 | ₩3,737 | ₩3,817 | +2.14% | 1.6만 |
|---|
| 2025.12.11 | ₩4,003 | ₩4,003 | ₩3,683 | ₩3,790 | -5.33% | 1.8만 |
|---|
| 2025.12.10 | ₩3,870 | ₩4,043 | ₩3,643 | ₩3,870 | 0.00% | 3.6만 |
|---|
| 2025.12.09 | ₩4,003 | ₩4,043 | ₩3,937 | ₩3,937 | -1.67% | 1.8만 |
|---|
| 2025.12.08 | ₩4,070 | ₩4,257 | ₩4,017 | ₩4,043 | -0.66% | 1.4만 |
|---|
| 2025.12.05 | ₩4,404 | ₩4,404 | ₩4,190 | ₩4,270 | -3.03% | 1만 |
|---|
| 2025.12.04 | ₩4,270 | ₩4,270 | ₩4,110 | ₩4,257 | -0.31% | 1만 |
|---|
| 2025.12.03 | ₩4,270 | ₩4,364 | ₩4,137 | ₩4,230 | -0.94% | 1.6만 |
|---|
| 2025.12.02 | ₩4,644 | ₩4,711 | ₩4,270 | ₩4,270 | -8.05% | 1.9만 |
|---|
| 2025.12.01 | ₩4,671 | ₩4,764 | ₩4,551 | ₩4,631 | -0.86% | 1.4만 |
|---|
| 2025.11.28 | ₩4,804 | ₩4,804 | ₩4,564 | ₩4,791 | -0.28% | 6천 |
|---|
| 2025.11.26 | ₩4,537 | ₩4,938 | ₩4,537 | ₩4,791 | +5.59% | 2.2만 |
|---|
| 2025.11.25 | ₩4,404 | ₩4,697 | ₩4,324 | ₩4,537 | +3.03% | 2.2만 |
|---|
| 2025.11.24 | ₩4,270 | ₩4,684 | ₩4,244 | ₩4,671 | +9.37% | 1.5만 |
|---|
| 2025.11.21 | ₩4,177 | ₩4,350 | ₩4,017 | ₩4,310 | +3.19% | 4.2만 |
|---|
| 2025.11.20 | ₩4,537 | ₩4,631 | ₩4,137 | ₩4,297 | -5.29% | 6.9만 |
|---|
| 2025.11.19 | ₩4,938 | ₩4,938 | ₩4,537 | ₩4,604 | -6.76% | 2.4만 |
|---|
| 2025.11.18 | ₩5,098 | ₩5,151 | ₩4,684 | ₩4,791 | -6.02% | 2.2만 |
|---|
| 2025.11.17 | ₩5,378 | ₩5,378 | ₩4,978 | ₩5,044 | -6.20% | 1.2만 |
|---|
| 2025.11.14 | ₩5,044 | ₩5,244 | ₩4,844 | ₩5,231 | +3.70% | 4.6천 |
|---|
| 2025.11.13 | ₩5,338 | ₩5,538 | ₩4,671 | ₩4,844 | -9.25% | 5.5만 |
|---|
| 2025.11.12 | ₩5,605 | ₩5,738 | ₩5,271 | ₩5,445 | -2.86% | 3.7만 |
|---|
| 2025.11.11 | ₩5,071 | ₩6,005 | ₩5,071 | ₩5,391 | +6.32% | 4.6만 |
|---|
| 2025.11.10 | ₩5,271 | ₩5,271 | ₩5,071 | ₩5,178 | -1.77% | 1.4만 |
|---|
| 2025.11.07 | ₩5,485 | ₩6,005 | ₩4,804 | ₩5,311 | -3.16% | 2.1만 |
|---|
| 2025.11.06 | ₩5,351 | ₩6,352 | ₩5,351 | ₩5,498 | +2.74% | 5.8만 |
|---|
| 2025.11.05 | ₩5,378 | ₩5,471 | ₩5,071 | ₩5,311 | -1.24% | 2.8만 |
|---|
| 2025.11.04 | ₩5,738 | ₩6,272 | ₩5,351 | ₩5,378 | -6.28% | 2.7만 |
|---|
| 2025.11.03 | ₩5,752 | ₩6,299 | ₩5,752 | ₩5,925 | +3.02% | 1.4만 |
|---|
| 2025.10.31 | ₩6,379 | ₩6,379 | ₩5,511 | ₩6,072 | -4.81% | 2만 |
|---|
| 2025.10.30 | ₩6,339 | ₩6,339 | ₩6,005 | ₩6,018 | -5.05% | 4.3만 |
|---|
| 2025.10.29 | ₩6,806 | ₩7,406 | ₩6,018 | ₩6,739 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩6,859 | ₩6,859 | ₩6,005 | ₩6,619 | -3.50% | 6.6만 |
|---|
| 2025.10.27 | ₩6,859 | ₩7,366 | ₩6,606 | ₩6,926 | +0.97% | 6만 |
|---|
| 2025.10.24 | ₩7,593 | ₩8,674 | ₩6,405 | ₩6,792 | -10.54% | 22.6만 |
|---|
| 2025.10.23 | ₩6,165 | ₩10,596 | ₩5,671 | ₩7,500 | +21.65% | 187.2만 |
|---|
| 2025.10.22 | ₩4,938 | ₩7,700 | ₩4,817 | ₩6,018 | +21.89% | 57.7만 |
|---|
| 2025.10.21 | ₩5,071 | ₩5,098 | ₩4,751 | ₩4,857 | -4.21% | 3.6만 |
|---|
| 2025.10.20 | ₩4,537 | ₩5,138 | ₩4,404 | ₩4,644 | +2.35% | 7.9만 |
|---|
| 2025.10.17 | ₩4,137 | ₩4,804 | ₩4,137 | ₩4,217 | +1.94% | 11.4만 |
|---|
| 2025.10.16 | ₩5,471 | ₩5,738 | ₩4,817 | ₩5,111 | -6.59% | 15만 |
|---|
| 2025.10.15 | ₩6,686 | ₩6,939 | ₩5,338 | ₩5,872 | -12.18% | 10.6만 |
|---|
| 2025.10.14 | ₩7,473 | ₩7,473 | ₩6,672 | ₩6,686 | -10.54% | 9.9만 |
|---|
| 2025.10.13 | ₩8,140 | ₩8,607 | ₩7,340 | ₩7,460 | -8.36% | 11.4만 |
|---|
| 2025.10.10 | ₩8,941 | ₩10,009 | ₩8,541 | ₩8,874 | -0.75% | 7.9만 |
|---|