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 | ₩2,271 | ₩2,364 | ₩2,271 | ₩2,284 | +0.59% | 7.3천 |
| 2026.10.08 | ₩2,137 | ₩2,538 | ₩2,137 | ₩2,391 | +11.87% | 6.1만 |
| 2026.10.07 | ₩2,124 | ₩2,150 | ₩2,044 | ₩2,110 | -0.63% | 9.2천 |
| 2026.10.06 | ₩2,084 | ₩2,110 | ₩2,004 | ₩2,057 | -1.28% | 1.4만 |
| 2026.10.05 | ₩2,057 | ₩2,097 | ₩2,004 | ₩2,070 | +0.65% | 2.4만 |
| 2026.10.02 | ₩2,137 | ₩2,251 | ₩2,004 | ₩2,097 | -1.87% | 1.4만 |
| 2026.10.01 | ₩2,177 | ₩2,253 | ₩2,072 | ₩2,124 | -2.45% | 8.6천 |
| 2026.09.30 | ₩2,204 | ₩2,404 | ₩2,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,164 |
| -1.82% |
| 1.6만 |
| 2026.09.29 | ₩2,057 | ₩2,273 | ₩2,041 | ₩2,217 | +7.79% | 3.4만 |
|---|
| 2026.09.28 | ₩2,244 | ₩2,244 | ₩2,097 | ₩2,110 | -5.95% | 4.3만 |
|---|
| 2026.09.25 | ₩2,324 | ₩2,444 | ₩2,177 | ₩2,244 | -3.45% | 11.4만 |
|---|
| 2026.09.24 | ₩2,044 | ₩2,711 | ₩1,950 | ₩2,391 | +16.99% | 75.9만 |
|---|
| 2026.09.23 | ₩2,191 | ₩3,339 | ₩1,910 | ₩2,124 | -3.05% | 2854.8만 |
|---|
| 2026.09.22 | ₩1,974 | ₩1,974 | ₩1,817 | ₩1,830 | -7.31% | 2.2만 |
|---|
| 2026.09.21 | ₩2,204 | ₩2,204 | ₩1,871 | ₩1,897 | -13.94% | 1.6만 |
|---|
| 2026.09.18 | ₩2,150 | ₩2,257 | ₩2,150 | ₩2,204 | +2.48% | 7.1천 |
|---|
| 2026.09.17 | ₩2,164 | ₩2,324 | ₩2,084 | ₩2,324 | +7.41% | 1.3만 |
|---|
| 2026.09.16 | ₩2,223 | ₩2,333 | ₩2,140 | ₩2,140 | -3.73% | 1.4만 |
|---|
| 2026.09.15 | ₩2,398 | ₩2,404 | ₩2,231 | ₩2,231 | -6.96% | 8.3천 |
|---|
| 2026.09.14 | ₩2,391 | ₩2,510 | ₩2,337 | ₩2,337 | -2.23% | 9.1천 |
|---|
| 2026.09.11 | ₩2,391 | ₩2,404 | ₩2,297 | ₩2,391 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,164 | ₩2,404 | ₩2,164 | ₩2,287 | +5.68% | 1.6만 |
|---|
| 2026.09.09 | ₩2,257 | ₩2,271 | ₩2,097 | ₩2,244 | -0.59% | 2.6만 |
|---|
| 2026.09.08 | ₩2,057 | ₩2,403 | ₩2,044 | ₩2,070 | +0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩2,084 | ₩2,084 | ₩2,004 | ₩2,004 | -3.85% | 1.5만 |
|---|
| 2026.09.03 | ₩2,057 | ₩2,084 | ₩2,057 | ₩2,080 | +1.10% | 700 |
|---|
| 2026.09.02 | ₩2,057 | ₩2,068 | ₩2,057 | ₩2,068 | +0.52% | 300 |
|---|
| 2026.09.01 | ₩2,204 | ₩2,204 | ₩2,030 | ₩2,030 | -7.88% | 1.3만 |
|---|
| 2026.08.31 | ₩2,257 | ₩2,257 | ₩2,244 | ₩2,244 | -0.59% | 1.1천 |
|---|
| 2026.08.28 | ₩2,244 | ₩2,257 | ₩2,244 | ₩2,244 | 0.00% | 2.4천 |
|---|
| 2026.08.27 | ₩2,268 | ₩2,304 | ₩2,195 | ₩2,195 | -3.24% | 1.5천 |
|---|
| 2026.08.26 | ₩2,337 | ₩2,404 | ₩2,303 | ₩2,404 | +2.86% | 4.7천 |
|---|
| 2026.08.25 | ₩2,244 | ₩2,284 | ₩2,244 | ₩2,284 | +1.79% | 1.7천 |
|---|
| 2026.08.24 | ₩2,332 | ₩2,357 | ₩2,332 | ₩2,351 | +0.80% | 3.4천 |
|---|
| 2026.08.21 | ₩2,204 | ₩2,324 | ₩2,204 | ₩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 | ₩2,164 | ₩2,164 | -2.41% | 1.1만 |
|---|
| 2026.08.18 | ₩2,137 | ₩2,337 | ₩2,137 | ₩2,217 | +3.75% | 3.5천 |
|---|
| 2026.08.17 | ₩2,217 | ₩2,378 | ₩2,217 | ₩2,324 | +4.82% | 8.7천 |
|---|
| 2026.08.14 | ₩2,337 | ₩2,471 | ₩2,337 | ₩2,364 | +1.14% | 1.4만 |
|---|
| 2026.08.13 | ₩2,378 | ₩2,451 | ₩2,364 | ₩2,364 | -0.56% | 8천 |
|---|
| 2026.08.12 | ₩2,324 | ₩2,645 | ₩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 | ₩2,311 | ₩2,538 | ₩2,217 | ₩2,337 | +1.16% | 5.8만 |
|---|
| 2026.08.07 | ₩2,090 | ₩3,072 | ₩1,830 | ₩2,284 | +9.27% | 168.3만 |
|---|
| 2026.08.06 | ₩2,220 | ₩2,244 | ₩2,137 | ₩2,137 | -3.73% | 1.6만 |
|---|
| 2026.08.05 | ₩2,217 | ₩2,284 | ₩2,217 | ₩2,244 | +1.20% | 3.8천 |
|---|
| 2026.08.04 | ₩2,191 | ₩2,271 | ₩2,150 | ₩2,204 | +0.61% | 2.2만 |
|---|
| 2026.08.03 | ₩2,110 | ₩2,164 | ₩2,097 | ₩2,137 | +1.27% | 1.3만 |
|---|
| 2026.07.31 | ₩2,030 | ₩2,097 | ₩2,004 | ₩2,097 | +3.29% | 5.3천 |
|---|
| 2026.07.30 | ₩2,030 | ₩2,097 | ₩2,004 | ₩2,030 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩2,044 | ₩2,137 | ₩2,044 | ₩2,057 | +0.65% | 6.7천 |
|---|
| 2026.07.28 | ₩1,937 | ₩2,097 | ₩1,937 | ₩2,044 | +5.52% | 2.2만 |
|---|
| 2026.07.27 | ₩1,937 | ₩2,084 | ₩1,937 | ₩1,977 | +2.07% | 1.1만 |
|---|
| 2026.07.24 | ₩1,950 | ₩2,017 | ₩1,923 | ₩1,937 | -0.68% | 1.3만 |
|---|
| 2026.07.23 | ₩1,937 | ₩1,983 | ₩1,937 | ₩1,937 | 0.00% | 9.1천 |
|---|
| 2026.07.22 | ₩1,897 | ₩1,959 | ₩1,870 | ₩1,937 | +2.11% | 2만 |
|---|
| 2026.07.21 | ₩1,903 | ₩1,937 | ₩1,903 | ₩1,903 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩1,830 | ₩1,950 | ₩1,830 | ₩1,950 | +6.57% | 1.4만 |
|---|
| 2026.07.17 | ₩1,883 | ₩1,977 | ₩1,883 | ₩1,977 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩1,883 | ₩1,990 | ₩1,830 | ₩1,910 | +1.42% | 2.2만 |
|---|
| 2026.07.15 | ₩1,830 | ₩1,925 | ₩1,817 | ₩1,883 | +2.92% | 1.5만 |
|---|
| 2026.07.14 | ₩1,750 | ₩1,870 | ₩1,750 | ₩1,817 | +3.82% | 1.5만 |
|---|
| 2026.07.13 | ₩1,830 | ₩1,830 | ₩1,710 | ₩1,710 | -6.57% | 3.9만 |
|---|
| 2026.07.10 | ₩1,803 | ₩2,297 | ₩1,790 | ₩1,883 | +4.44% | 31.1만 |
|---|
| 2026.07.09 | ₩1,763 | ₩1,817 | ₩1,750 | ₩1,817 | +3.03% | 1.3만 |
|---|
| 2026.07.08 | ₩1,763 | ₩1,817 | ₩1,736 | ₩1,763 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩1,857 | ₩1,857 | ₩1,751 | ₩1,776 | -4.32% | 2.1천 |
|---|
| 2026.07.06 | ₩1,736 | ₩1,943 | ₩1,736 | ₩1,897 | +9.23% | 1.6만 |
|---|
| 2026.07.02 | ₩1,877 | ₩1,877 | ₩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 | ₩1,790 | ₩1,817 | -1.45% | 2천 |
|---|
| 2026.06.29 | ₩1,857 | ₩1,923 | ₩1,817 | ₩1,857 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩1,983 | ₩1,983 | ₩1,897 | ₩1,897 | -4.38% | 4.4천 |
|---|
| 2026.06.25 | ₩1,983 | ₩1,983 | ₩1,883 | ₩1,937 | -2.36% | 5.5천 |
|---|
| 2026.06.24 | ₩2,084 | ₩2,231 | ₩1,870 | ₩1,910 | -8.33% | 3.6만 |
|---|
| 2026.06.23 | ₩1,870 | ₩2,337 | ₩1,857 | ₩2,017 | +7.86% | 19.2만 |
|---|
| 2026.06.22 | ₩1,603 | ₩1,937 | ₩1,603 | ₩1,870 | +16.67% | 6만 |
|---|
| 2026.06.18 | ₩1,723 | ₩1,790 | ₩1,603 | ₩1,630 | -5.43% | 3.9만 |
|---|
| 2026.06.17 | ₩1,750 | ₩1,870 | ₩1,750 | ₩1,776 | +1.53% | 1.6만 |
|---|
| 2026.06.16 | ₩1,870 | ₩1,897 | ₩1,763 | ₩1,803 | -3.57% | 3만 |
|---|
| 2026.06.15 | ₩1,857 | ₩1,990 | ₩1,670 | ₩1,937 | +4.32% | 5만 |
|---|
| 2026.06.12 | ₩1,763 | ₩1,990 | ₩1,750 | ₩1,910 | +8.33% | 3.7만 |
|---|
| 2026.06.11 | ₩1,843 | ₩2,070 | ₩1,803 | ₩1,803 | -2.17% | 7만 |
|---|
| 2026.06.10 | ₩1,937 | ₩1,950 | ₩1,643 | ₩1,950 | +0.69% | 14.9만 |
|---|
| 2026.06.09 | ₩1,736 | ₩2,231 | ₩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 | ₩1,817 | -2.86% | 3.9천 |
|---|
| 2026.06.03 | ₩1,883 | ₩1,887 | ₩1,830 | ₩1,857 | -1.42% | 3.6천 |
|---|
| 2026.06.02 | ₩1,918 | ₩1,977 | ₩1,897 | ₩1,897 | -1.11% | 7천 |
|---|
| 2026.06.01 | ₩1,696 | ₩2,030 | ₩1,696 | ₩1,970 | +16.14% | 2.2만 |
|---|
| 2026.05.29 | ₩1,950 | ₩2,084 | ₩1,630 | ₩1,950 | 0.00% | 7.2만 |
|---|
| 2026.05.28 | ₩2,004 | ₩2,137 | ₩1,990 | ₩2,110 | +5.33% | 6천 |
|---|
| 2026.05.27 | ₩2,057 | ₩2,070 | ₩1,643 | ₩2,030 | -1.30% | 1.7만 |
|---|
| 2026.05.26 | ₩2,057 | ₩2,130 | ₩2,057 | ₩2,057 | 0.00% | 5.1천 |
|---|
| 2026.05.22 | ₩2,037 | ₩2,090 | ₩2,004 | ₩2,050 | +0.66% | 1.1만 |
|---|
| 2026.05.21 | ₩2,030 | ₩2,030 | ₩1,897 | ₩2,017 | -0.66% | 8.2천 |
|---|
| 2026.05.20 | ₩1,883 | ₩2,029 | ₩1,857 | ₩1,950 | +3.55% | 3.1만 |
|---|
| 2026.05.19 | ₩1,670 | ₩2,057 | ₩1,663 | ₩1,910 | +14.40% | 12.3만 |
|---|
| 2026.05.18 | ₩1,630 | ₩1,723 | ₩1,630 | ₩1,670 | +2.46% | 1만 |
|---|
| 2026.05.15 | ₩1,589 | ₩1,670 | ₩1,456 | ₩1,603 | +0.84% | 3만 |
|---|
| 2026.05.14 | ₩1,476 | ₩1,563 | ₩1,402 | ₩1,443 | -2.26% | 1.7만 |
|---|
| 2026.05.13 | ₩1,389 | ₩1,469 | ₩1,350 | ₩1,429 | +2.88% | 8.2천 |
|---|
| 2026.05.12 | ₩1,443 | ₩1,456 | ₩1,389 | ₩1,416 | -1.85% | 2.5만 |
|---|
| 2026.05.11 | ₩1,536 | ₩1,536 | ₩1,416 | ₩1,443 | -6.09% | 2.6만 |
|---|
| 2026.05.08 | ₩1,549 | ₩1,563 | ₩1,496 | ₩1,549 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩1,630 | ₩1,656 | ₩1,536 | ₩1,589 | -2.46% | 2.7만 |
|---|
| 2026.05.06 | ₩1,563 | ₩1,776 | ₩1,443 | ₩1,589 | +1.71% | 19.6만 |
|---|
| 2026.05.05 | ₩1,469 | ₩1,549 | ₩1,362 | ₩1,443 | -1.82% | 29.1만 |
|---|
| 2026.05.04 | ₩1,289 | ₩1,563 | ₩1,256 | ₩1,402 | +8.81% | 27.5만 |
|---|
| 2026.05.01 | ₩1,111 | ₩1,274 | ₩1,111 | ₩1,256 | +12.98% | 9.7만 |
|---|
| 2026.04.30 | ₩1,309 | ₩1,309 | ₩1,137 | ₩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 | ₩1,630 | ₩1,563 | ₩1,589 | -1.65% | 2.6만 |
|---|
| 2026.04.27 | ₩1,670 | ₩1,763 | ₩1,536 | ₩1,656 | -0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩1,897 | ₩1,937 | ₩1,631 | ₩1,710 | -9.86% | 3.1만 |
|---|
| 2026.04.23 | ₩2,004 | ₩2,117 | ₩1,750 | ₩1,790 | -10.67% | 10.4만 |
|---|
| 2026.04.22 | ₩2,177 | ₩2,177 | ₩2,017 | ₩2,070 | -4.91% | 3.5만 |
|---|
| 2026.04.21 | ₩2,191 | ₩2,271 | ₩2,084 | ₩2,124 | -3.05% | 4.9만 |
|---|
| 2026.04.20 | ₩2,204 | ₩2,257 | ₩2,004 | ₩2,256 | +2.36% | 4.9만 |
|---|
| 2026.04.17 | ₩2,404 | ₩2,458 | ₩2,150 | ₩2,164 | -10.00% | 3.7만 |
|---|
| 2026.04.16 | ₩2,391 | ₩2,458 | ₩2,364 | ₩2,364 | -1.12% | 1.5만 |
|---|
| 2026.04.15 | ₩2,297 | ₩2,511 | ₩2,284 | ₩2,404 | +4.65% | 4.5만 |
|---|
| 2026.04.14 | ₩2,391 | ₩2,551 | ₩2,271 | ₩2,404 | +0.56% | 3.1만 |
|---|
| 2026.04.13 | ₩2,511 | ₩2,511 | ₩2,271 | ₩2,458 | -2.13% | 5.4만 |
|---|
| 2026.04.10 | ₩2,484 | ₩2,578 | ₩2,484 | ₩2,484 | 0.00% | 3.5만 |
|---|
| 2026.04.09 | ₩2,578 | ₩2,658 | ₩2,458 | ₩2,458 | -4.66% | 9.7만 |
|---|
| 2026.04.08 | ₩2,711 | ₩2,738 | ₩2,418 | ₩2,685 | -0.99% | 43.3만 |
|---|
| 2026.04.07 | ₩2,351 | ₩3,406 | ₩2,271 | ₩3,379 | +43.75% | 263.4만 |
|---|
| 2026.04.06 | ₩2,458 | ₩2,511 | ₩2,351 | ₩2,351 | -4.35% | 3.5만 |
|---|
| 2026.04.02 | ₩2,404 | ₩2,458 | ₩2,137 | ₩2,418 | +0.56% | 6만 |
|---|
| 2026.04.01 | ₩2,671 | ₩3,072 | ₩2,671 | ₩2,752 | +3.00% | 8만 |
|---|
| 2026.03.31 | ₩2,711 | ₩2,752 | ₩2,538 | ₩2,671 | -1.48% | 1.6만 |
|---|
| 2026.03.30 | ₩2,778 | ₩2,792 | ₩2,538 | ₩2,538 | -8.65% | 1.1만 |
|---|
| 2026.03.27 | ₩2,805 | ₩3,059 | ₩2,551 | ₩2,578 | -8.10% | 12만 |
|---|
| 2026.03.26 | ₩2,805 | ₩3,339 | ₩2,805 | ₩2,938 | +4.76% | 18만 |
|---|
| 2026.03.25 | ₩2,872 | ₩2,992 | ₩2,872 | ₩2,885 | +0.47% | 2.9천 |
|---|
| 2026.03.24 | ₩2,858 | ₩3,072 | ₩2,765 | ₩2,858 | 0.00% | 7.7천 |
|---|
| 2026.03.23 | ₩2,805 | ₩3,045 | ₩2,752 | ₩2,952 | +5.24% | 2.6만 |
|---|
| 2026.03.20 | ₩2,938 | ₩2,965 | ₩2,845 | ₩2,845 | -3.18% | 8.8천 |
|---|
| 2026.03.19 | ₩2,992 | ₩3,206 | ₩2,938 | ₩3,099 | +3.57% | 9.2천 |
|---|
| 2026.03.18 | ₩3,059 | ₩3,206 | ₩2,992 | ₩3,059 | 0.00% | 9.7천 |
|---|
| 2026.03.17 | ₩3,005 | ₩3,112 | ₩2,938 | ₩3,072 | +2.22% | 6.8천 |
|---|
| 2026.03.16 | ₩2,965 | ₩3,032 | ₩2,872 | ₩2,952 | -0.45% | 7.5천 |
|---|
| 2026.03.13 | ₩2,818 | ₩3,152 | ₩2,818 | ₩2,979 | +5.69% | 1.9만 |
|---|
| 2026.03.12 | ₩3,259 | ₩3,286 | ₩3,005 | ₩3,019 | -7.38% | 5.7천 |
|---|
| 2026.03.11 | ₩3,072 | ₩3,286 | ₩3,059 | ₩3,072 | 0.00% | 2.5만 |
|---|
| 2026.03.10 | ₩2,938 | ₩3,072 | ₩2,898 | ₩2,965 | +0.91% | 5.3천 |
|---|
| 2026.03.09 | ₩2,805 | ₩3,032 | ₩2,778 | ₩2,952 | +5.24% | 1.8만 |
|---|
| 2026.03.06 | ₩2,805 | ₩3,206 | ₩2,685 | ₩2,938 | +4.76% | 6.6만 |
|---|
| 2026.03.05 | ₩3,606 | ₩3,606 | ₩2,698 | ₩2,938 | -18.52% | 13.5만 |
|---|
| 2026.03.04 | ₩2,832 | ₩4,448 | ₩2,832 | ₩3,780 | +33.49% | 68.7만 |
|---|
| 2026.03.03 | ₩2,965 | ₩3,005 | ₩2,805 | ₩2,832 | -4.50% | 2.7만 |
|---|
| 2026.03.02 | ₩2,952 | ₩3,072 | ₩2,872 | ₩3,005 | +1.81% | 1만 |
|---|
| 2026.02.27 | ₩3,112 | ₩3,112 | ₩2,938 | ₩2,979 | -4.29% | 7.2천 |
|---|
| 2026.02.26 | ₩3,072 | ₩3,326 | ₩2,965 | ₩2,992 | -2.61% | 1.3만 |
|---|
| 2026.02.25 | ₩3,112 | ₩3,540 | ₩3,072 | ₩3,166 | +1.72% | 3.1만 |
|---|
| 2026.02.24 | ₩2,938 | ₩3,152 | ₩2,938 | ₩3,045 | +3.64% | 6.3천 |
|---|
| 2026.02.23 | ₩3,099 | ₩3,166 | ₩3,005 | ₩3,032 | -2.16% | 7.8천 |
|---|
| 2026.02.20 | ₩3,072 | ₩3,700 | ₩3,072 | ₩3,152 | +2.61% | 13만 |
|---|
| 2026.02.19 | ₩2,979 | ₩3,339 | ₩2,979 | ₩3,206 | +7.62% | 1.6만 |
|---|
| 2026.02.18 | ₩2,898 | ₩3,206 | ₩2,898 | ₩3,072 | +5.99% | 1.7만 |
|---|
| 2026.02.17 | ₩2,938 | ₩3,139 | ₩2,898 | ₩2,898 | -1.36% | 6.9천 |
|---|
| 2026.02.13 | ₩3,072 | ₩3,272 | ₩3,019 | ₩3,112 | +1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩3,085 | ₩3,206 | ₩2,938 | ₩3,099 | +0.43% | 3.2만 |
|---|
| 2026.02.11 | ₩3,139 | ₩3,326 | ₩3,099 | ₩3,152 | +0.43% | 6.3만 |
|---|
| 2026.02.10 | ₩3,032 | ₩3,980 | ₩2,952 | ₩3,713 | +22.47% | 157만 |
|---|
| 2026.02.09 | ₩3,179 | ₩3,553 | ₩3,099 | ₩3,206 | +0.84% | 2.5만 |
|---|
| 2026.02.06 | ₩3,206 | ₩3,566 | ₩3,112 | ₩3,219 | +0.42% | 4.8만 |
|---|
| 2026.02.05 | ₩3,459 | ₩3,954 | ₩3,312 | ₩3,312 | -4.25% | 5.5만 |
|---|
| 2026.02.04 | ₩4,141 | ₩4,288 | ₩3,299 | ₩3,593 | -13.23% | 7.2만 |
|---|
| 2026.02.03 | ₩3,954 | ₩5,209 | ₩3,780 | ₩3,980 | +0.68% | 38.8만 |
|---|
| 2026.02.02 | ₩4,247 | ₩4,274 | ₩3,246 | ₩3,740 | -11.95% | 21.8만 |
|---|
| 2026.01.30 | ₩2,992 | ₩6,144 | ₩2,685 | ₩4,528 | +51.34% | 228.9만 |
|---|
| 2026.01.29 | ₩3,072 | ₩3,072 | ₩2,698 | ₩2,765 | -10.00% | 2.6만 |
|---|
| 2026.01.28 | ₩2,872 | ₩3,152 | ₩2,872 | ₩3,019 | +5.12% | 1.8만 |
|---|
| 2026.01.27 | ₩3,072 | ₩3,326 | ₩2,952 | ₩3,166 | +3.04% | 3.1만 |
|---|
| 2026.01.26 | ₩3,606 | ₩3,927 | ₩2,805 | ₩3,179 | -11.85% | 49.6만 |
|---|
| 2026.01.23 | ₩2,725 | ₩2,912 | ₩2,551 | ₩2,898 | +6.37% | 83.4만 |
|---|
| 2026.01.22 | ₩2,538 | ₩2,698 | ₩2,511 | ₩2,671 | +5.26% | 1.9만 |
|---|
| 2026.01.21 | ₩2,458 | ₩2,698 | ₩2,458 | ₩2,511 | +2.17% | 1.8만 |
|---|
| 2026.01.20 | ₩2,511 | ₩2,591 | ₩2,418 | ₩2,458 | -2.13% | 2만 |
|---|
| 2026.01.16 | ₩2,711 | ₩2,858 | ₩2,551 | ₩2,591 | -4.43% | 1.1만 |
|---|
| 2026.01.15 | ₩2,605 | ₩2,685 | ₩2,565 | ₩2,605 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩2,765 | ₩2,765 | ₩2,551 | ₩2,565 | -7.25% | 9.5천 |
|---|
| 2026.01.13 | ₩2,605 | ₩2,805 | ₩2,605 | ₩2,618 | +0.51% | 1.8만 |
|---|
| 2026.01.12 | ₩2,805 | ₩2,818 | ₩2,645 | ₩2,698 | -3.81% | 3만 |
|---|
| 2026.01.09 | ₩2,832 | ₩2,872 | ₩2,711 | ₩2,752 | -2.83% | 1.3만 |
|---|
| 2026.01.08 | ₩3,059 | ₩3,059 | ₩2,645 | ₩2,912 | -4.80% | 1.7만 |
|---|
| 2026.01.07 | ₩2,938 | ₩2,938 | ₩2,778 | ₩2,805 | -4.55% | 1.2만 |
|---|
| 2026.01.06 | ₩2,671 | ₩3,072 | ₩2,671 | ₩2,898 | +8.50% | 8.7천 |
|---|
| 2026.01.05 | ₩2,792 | ₩2,938 | ₩2,605 | ₩2,885 | +3.35% | 3만 |
|---|
| 2026.01.02 | ₩2,498 | ₩2,591 | ₩2,404 | ₩2,565 | +2.67% | 2.4만 |
|---|
| 2025.12.31 | ₩2,658 | ₩2,671 | ₩2,444 | ₩2,498 | -6.03% | 4.2만 |
|---|
| 2025.12.30 | ₩2,938 | ₩2,938 | ₩2,551 | ₩2,605 | -11.36% | 4만 |
|---|
| 2025.12.29 | ₩3,206 | ₩3,206 | ₩2,818 | ₩2,912 | -9.17% | 2.3만 |
|---|
| 2025.12.26 | ₩3,246 | ₩3,259 | ₩3,099 | ₩3,139 | -3.29% | 3.1만 |
|---|
| 2025.12.24 | ₩3,072 | ₩3,152 | ₩3,072 | ₩3,099 | +0.87% | 9.4천 |
|---|
| 2025.12.23 | ₩3,032 | ₩3,339 | ₩2,938 | ₩2,965 | -2.20% | 1.5만 |
|---|
| 2025.12.22 | ₩3,206 | ₩3,339 | ₩3,072 | ₩3,299 | +2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩3,005 | ₩3,246 | ₩2,952 | ₩3,206 | +6.67% | 2.4만 |
|---|
| 2025.12.18 | ₩3,339 | ₩3,366 | ₩3,032 | ₩3,032 | -9.20% | 3만 |
|---|
| 2025.12.17 | ₩3,366 | ₩3,446 | ₩3,272 | ₩3,366 | 0.00% | 1.7만 |
|---|
| 2025.12.16 | ₩3,339 | ₩3,486 | ₩3,339 | ₩3,366 | +0.80% | 1.8만 |
|---|
| 2025.12.15 | ₩4,007 | ₩4,007 | ₩3,499 | ₩3,499 | -12.67% | 1.4만 |
|---|
| 2025.12.12 | ₩3,740 | ₩4,101 | ₩3,740 | ₩3,820 | +2.14% | 1.6만 |
|---|
| 2025.12.11 | ₩4,007 | ₩4,007 | ₩3,686 | ₩3,793 | -5.33% | 1.8만 |
|---|
| 2025.12.10 | ₩3,873 | ₩4,047 | ₩3,646 | ₩3,873 | 0.00% | 3.6만 |
|---|
| 2025.12.09 | ₩4,007 | ₩4,047 | ₩3,940 | ₩3,940 | -1.67% | 1.8만 |
|---|
| 2025.12.08 | ₩4,074 | ₩4,261 | ₩4,020 | ₩4,047 | -0.66% | 1.4만 |
|---|
| 2025.12.05 | ₩4,408 | ₩4,408 | ₩4,194 | ₩4,274 | -3.03% | 1만 |
|---|
| 2025.12.04 | ₩4,274 | ₩4,274 | ₩4,114 | ₩4,261 | -0.31% | 1만 |
|---|
| 2025.12.03 | ₩4,274 | ₩4,368 | ₩4,141 | ₩4,234 | -0.94% | 1.6만 |
|---|
| 2025.12.02 | ₩4,648 | ₩4,715 | ₩4,274 | ₩4,274 | -8.05% | 1.9만 |
|---|
| 2025.12.01 | ₩4,675 | ₩4,768 | ₩4,555 | ₩4,635 | -0.86% | 1.4만 |
|---|
| 2025.11.28 | ₩4,808 | ₩4,808 | ₩4,568 | ₩4,795 | -0.28% | 6천 |
|---|
| 2025.11.26 | ₩4,541 | ₩4,942 | ₩4,541 | ₩4,795 | +5.59% | 2.2만 |
|---|
| 2025.11.25 | ₩4,408 | ₩4,702 | ₩4,328 | ₩4,541 | +3.03% | 2.2만 |
|---|
| 2025.11.24 | ₩4,274 | ₩4,688 | ₩4,247 | ₩4,675 | +9.37% | 1.5만 |
|---|
| 2025.11.21 | ₩4,181 | ₩4,354 | ₩4,020 | ₩4,314 | +3.19% | 4.2만 |
|---|
| 2025.11.20 | ₩4,541 | ₩4,635 | ₩4,141 | ₩4,301 | -5.29% | 6.9만 |
|---|
| 2025.11.19 | ₩4,942 | ₩4,942 | ₩4,541 | ₩4,608 | -6.76% | 2.4만 |
|---|
| 2025.11.18 | ₩5,102 | ₩5,156 | ₩4,688 | ₩4,795 | -6.02% | 2.2만 |
|---|
| 2025.11.17 | ₩5,383 | ₩5,383 | ₩4,982 | ₩5,049 | -6.20% | 1.2만 |
|---|
| 2025.11.14 | ₩5,049 | ₩5,249 | ₩4,849 | ₩5,236 | +3.70% | 4.6천 |
|---|
| 2025.11.13 | ₩5,343 | ₩5,543 | ₩4,675 | ₩4,849 | -9.25% | 5.5만 |
|---|
| 2025.11.12 | ₩5,610 | ₩5,743 | ₩5,276 | ₩5,450 | -2.86% | 3.7만 |
|---|
| 2025.11.11 | ₩5,076 | ₩6,011 | ₩5,076 | ₩5,396 | +6.32% | 4.6만 |
|---|
| 2025.11.10 | ₩5,276 | ₩5,276 | ₩5,076 | ₩5,182 | -1.77% | 1.4만 |
|---|
| 2025.11.07 | ₩5,490 | ₩6,011 | ₩4,808 | ₩5,316 | -3.16% | 2.1만 |
|---|
| 2025.11.06 | ₩5,356 | ₩6,358 | ₩5,356 | ₩5,503 | +2.74% | 5.8만 |
|---|
| 2025.11.05 | ₩5,383 | ₩5,476 | ₩5,076 | ₩5,316 | -1.24% | 2.8만 |
|---|
| 2025.11.04 | ₩5,743 | ₩6,278 | ₩5,356 | ₩5,383 | -6.28% | 2.7만 |
|---|
| 2025.11.03 | ₩5,757 | ₩6,304 | ₩5,757 | ₩5,930 | +3.02% | 1.4만 |
|---|
| 2025.10.31 | ₩6,385 | ₩6,385 | ₩5,516 | ₩6,077 | -4.81% | 2만 |
|---|
| 2025.10.30 | ₩6,344 | ₩6,344 | ₩6,011 | ₩6,024 | -5.05% | 4.3만 |
|---|
| 2025.10.29 | ₩6,812 | ₩7,413 | ₩6,024 | ₩6,745 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩6,865 | ₩6,865 | ₩6,011 | ₩6,625 | -3.50% | 6.6만 |
|---|
| 2025.10.27 | ₩6,865 | ₩7,373 | ₩6,612 | ₩6,932 | +0.97% | 6만 |
|---|
| 2025.10.24 | ₩7,600 | ₩8,682 | ₩6,411 | ₩6,799 | -10.54% | 22.6만 |
|---|
| 2025.10.23 | ₩6,171 | ₩10,605 | ₩5,677 | ₩7,507 | +21.65% | 187.2만 |
|---|
| 2025.10.22 | ₩4,942 | ₩7,707 | ₩4,822 | ₩6,024 | +21.89% | 57.7만 |
|---|
| 2025.10.21 | ₩5,076 | ₩5,102 | ₩4,755 | ₩4,862 | -4.21% | 3.6만 |
|---|
| 2025.10.20 | ₩4,541 | ₩5,142 | ₩4,408 | ₩4,648 | +2.35% | 7.9만 |
|---|
| 2025.10.17 | ₩4,141 | ₩4,808 | ₩4,141 | ₩4,221 | +1.94% | 11.4만 |
|---|
| 2025.10.16 | ₩5,476 | ₩5,743 | ₩4,822 | ₩5,116 | -6.59% | 15만 |
|---|
| 2025.10.15 | ₩6,692 | ₩6,946 | ₩5,343 | ₩5,877 | -12.18% | 10.6만 |
|---|
| 2025.10.14 | ₩7,480 | ₩7,480 | ₩6,678 | ₩6,692 | -10.54% | 9.9만 |
|---|
| 2025.10.13 | ₩8,148 | ₩8,615 | ₩7,346 | ₩7,466 | -8.36% | 11.4만 |
|---|
| 2025.10.10 | ₩8,949 | ₩10,018 | ₩8,548 | ₩8,882 | -0.75% | 7.9만 |
|---|