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 | ₩2,363 | ₩2,269 | ₩2,283 | +0.59% | 7.3천 |
| 2026.10.08 | ₩2,136 | ₩2,536 | ₩2,136 | ₩2,390 | +11.87% | 6.1만 |
| 2026.10.07 | ₩2,123 | ₩2,149 | ₩2,043 | ₩2,109 | -0.63% | 9.2천 |
| 2026.10.06 | ₩2,083 | ₩2,109 | ₩2,002 | ₩2,056 | -1.28% | 1.4만 |
| 2026.10.05 | ₩2,056 | ₩2,096 | ₩2,002 | ₩2,069 | +0.65% | 2.4만 |
| 2026.10.02 | ₩2,136 | ₩2,249 | ₩2,002 | ₩2,096 | -1.87% | 1.4만 |
| 2026.10.01 | ₩2,176 | ₩2,252 | ₩2,071 | ₩2,123 | -2.45% | 8.6천 |
| 2026.09.30 | ₩2,203 | ₩2,403 | ₩2,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,163 |
| -1.82% |
| 1.6만 |
| 2026.09.29 | ₩2,056 | ₩2,272 | ₩2,040 | ₩2,216 | +7.79% | 3.4만 |
|---|
| 2026.09.28 | ₩2,243 | ₩2,243 | ₩2,096 | ₩2,109 | -5.95% | 4.3만 |
|---|
| 2026.09.25 | ₩2,323 | ₩2,443 | ₩2,176 | ₩2,243 | -3.45% | 11.4만 |
|---|
| 2026.09.24 | ₩2,043 | ₩2,710 | ₩1,949 | ₩2,390 | +16.99% | 75.9만 |
|---|
| 2026.09.23 | ₩2,189 | ₩3,337 | ₩1,909 | ₩2,123 | -3.05% | 2854.8만 |
|---|
| 2026.09.22 | ₩1,973 | ₩1,973 | ₩1,816 | ₩1,829 | -7.31% | 2.2만 |
|---|
| 2026.09.21 | ₩2,203 | ₩2,203 | ₩1,870 | ₩1,896 | -13.94% | 1.6만 |
|---|
| 2026.09.18 | ₩2,149 | ₩2,256 | ₩2,149 | ₩2,203 | +2.48% | 7.1천 |
|---|
| 2026.09.17 | ₩2,163 | ₩2,323 | ₩2,083 | ₩2,323 | +7.41% | 1.3만 |
|---|
| 2026.09.16 | ₩2,221 | ₩2,332 | ₩2,139 | ₩2,139 | -3.73% | 1.4만 |
|---|
| 2026.09.15 | ₩2,396 | ₩2,403 | ₩2,229 | ₩2,229 | -6.96% | 8.3천 |
|---|
| 2026.09.14 | ₩2,390 | ₩2,508 | ₩2,336 | ₩2,336 | -2.23% | 9.1천 |
|---|
| 2026.09.11 | ₩2,390 | ₩2,403 | ₩2,296 | ₩2,390 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩2,163 | ₩2,403 | ₩2,163 | ₩2,285 | +5.68% | 1.6만 |
|---|
| 2026.09.09 | ₩2,256 | ₩2,269 | ₩2,096 | ₩2,243 | -0.59% | 2.6만 |
|---|
| 2026.09.08 | ₩2,056 | ₩2,402 | ₩2,043 | ₩2,069 | +0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩2,083 | ₩2,083 | ₩2,002 | ₩2,002 | -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 | ₩2,029 | ₩2,029 | -7.88% | 1.3만 |
|---|
| 2026.08.31 | ₩2,256 | ₩2,256 | ₩2,243 | ₩2,243 | -0.59% | 1.1천 |
|---|
| 2026.08.28 | ₩2,243 | ₩2,256 | ₩2,243 | ₩2,243 | 0.00% | 2.4천 |
|---|
| 2026.08.27 | ₩2,267 | ₩2,303 | ₩2,193 | ₩2,193 | -3.24% | 1.5천 |
|---|
| 2026.08.26 | ₩2,336 | ₩2,403 | ₩2,302 | ₩2,403 | +2.86% | 4.7천 |
|---|
| 2026.08.25 | ₩2,243 | ₩2,283 | ₩2,243 | ₩2,283 | +1.79% | 1.7천 |
|---|
| 2026.08.24 | ₩2,331 | ₩2,356 | ₩2,331 | ₩2,350 | +0.80% | 3.4천 |
|---|
| 2026.08.21 | ₩2,203 | ₩2,323 | ₩2,203 | ₩2,323 | +5.45% | 4.8천 |
|---|
| 2026.08.20 | ₩2,292 | ₩2,292 | ₩2,176 | ₩2,176 | -5.07% | 1.5천 |
|---|
| 2026.08.19 | ₩2,216 | ₩2,336 | ₩2,163 | ₩2,163 | -2.41% | 1.1만 |
|---|
| 2026.08.18 | ₩2,136 | ₩2,336 | ₩2,136 | ₩2,216 | +3.75% | 3.5천 |
|---|
| 2026.08.17 | ₩2,216 | ₩2,376 | ₩2,216 | ₩2,323 | +4.82% | 8.7천 |
|---|
| 2026.08.14 | ₩2,336 | ₩2,470 | ₩2,336 | ₩2,363 | +1.14% | 1.4만 |
|---|
| 2026.08.13 | ₩2,376 | ₩2,450 | ₩2,363 | ₩2,363 | -0.56% | 8천 |
|---|
| 2026.08.12 | ₩2,323 | ₩2,643 | ₩2,323 | ₩2,363 | +1.72% | 2.8만 |
|---|
| 2026.08.11 | ₩2,336 | ₩2,403 | ₩2,216 | ₩2,403 | +2.86% | 2.4만 |
|---|
| 2026.08.10 | ₩2,310 | ₩2,536 | ₩2,216 | ₩2,336 | +1.16% | 5.8만 |
|---|
| 2026.08.07 | ₩2,089 | ₩3,070 | ₩1,829 | ₩2,283 | +9.27% | 168.3만 |
|---|
| 2026.08.06 | ₩2,219 | ₩2,243 | ₩2,136 | ₩2,136 | -3.73% | 1.6만 |
|---|
| 2026.08.05 | ₩2,216 | ₩2,283 | ₩2,216 | ₩2,243 | +1.20% | 3.8천 |
|---|
| 2026.08.04 | ₩2,189 | ₩2,269 | ₩2,149 | ₩2,203 | +0.61% | 2.2만 |
|---|
| 2026.08.03 | ₩2,109 | ₩2,163 | ₩2,096 | ₩2,136 | +1.27% | 1.3만 |
|---|
| 2026.07.31 | ₩2,029 | ₩2,096 | ₩2,002 | ₩2,096 | +3.29% | 5.3천 |
|---|
| 2026.07.30 | ₩2,029 | ₩2,096 | ₩2,002 | ₩2,029 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩2,043 | ₩2,136 | ₩2,043 | ₩2,056 | +0.65% | 6.7천 |
|---|
| 2026.07.28 | ₩1,936 | ₩2,096 | ₩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 | ₩1,949 | ₩2,016 | ₩1,922 | ₩1,936 | -0.68% | 1.3만 |
|---|
| 2026.07.23 | ₩1,936 | ₩1,982 | ₩1,936 | ₩1,936 | 0.00% | 9.1천 |
|---|
| 2026.07.22 | ₩1,896 | ₩1,958 | ₩1,869 | ₩1,936 | +2.11% | 2만 |
|---|
| 2026.07.21 | ₩1,902 | ₩1,936 | ₩1,902 | ₩1,902 | 0.00% | 2만 |
|---|
| 2026.07.20 | ₩1,829 | ₩1,949 | ₩1,829 | ₩1,949 | +6.57% | 1.4만 |
|---|
| 2026.07.17 | ₩1,882 | ₩1,976 | ₩1,882 | ₩1,976 | +4.96% | 1.2만 |
|---|
| 2026.07.16 | ₩1,882 | ₩1,989 | ₩1,829 | ₩1,909 | +1.42% | 2.2만 |
|---|
| 2026.07.15 | ₩1,829 | ₩1,924 | ₩1,816 | ₩1,882 | +2.92% | 1.5만 |
|---|
| 2026.07.14 | ₩1,749 | ₩1,869 | ₩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 | ₩1,802 | ₩2,296 | ₩1,789 | ₩1,882 | +4.44% | 31.1만 |
|---|
| 2026.07.09 | ₩1,762 | ₩1,816 | ₩1,749 | ₩1,816 | +3.03% | 1.3만 |
|---|
| 2026.07.08 | ₩1,762 | ₩1,816 | ₩1,735 | ₩1,762 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩1,856 | ₩1,856 | ₩1,750 | ₩1,776 | -4.32% | 2.1천 |
|---|
| 2026.07.06 | ₩1,735 | ₩1,942 | ₩1,735 | ₩1,896 | +9.23% | 1.6만 |
|---|
| 2026.07.02 | ₩1,876 | ₩1,876 | ₩1,802 | ₩1,869 | -0.36% | 7.1천 |
|---|
| 2026.07.01 | ₩1,735 | ₩1,922 | ₩1,682 | ₩1,882 | +8.46% | 4.3천 |
|---|
| 2026.06.30 | ₩1,842 | ₩1,865 | ₩1,789 | ₩1,816 | -1.45% | 2천 |
|---|
| 2026.06.29 | ₩1,856 | ₩1,922 | ₩1,816 | ₩1,856 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩1,982 | ₩1,982 | ₩1,896 | ₩1,896 | -4.38% | 4.4천 |
|---|
| 2026.06.25 | ₩1,982 | ₩1,982 | ₩1,882 | ₩1,936 | -2.36% | 5.5천 |
|---|
| 2026.06.24 | ₩2,083 | ₩2,229 | ₩1,869 | ₩1,909 | -8.33% | 3.6만 |
|---|
| 2026.06.23 | ₩1,869 | ₩2,336 | ₩1,856 | ₩2,016 | +7.86% | 19.2만 |
|---|
| 2026.06.22 | ₩1,602 | ₩1,936 | ₩1,602 | ₩1,869 | +16.67% | 6만 |
|---|
| 2026.06.18 | ₩1,722 | ₩1,789 | ₩1,602 | ₩1,629 | -5.43% | 3.9만 |
|---|
| 2026.06.17 | ₩1,749 | ₩1,869 | ₩1,749 | ₩1,776 | +1.53% | 1.6만 |
|---|
| 2026.06.16 | ₩1,869 | ₩1,896 | ₩1,762 | ₩1,802 | -3.57% | 3만 |
|---|
| 2026.06.15 | ₩1,856 | ₩1,989 | ₩1,669 | ₩1,936 | +4.32% | 5만 |
|---|
| 2026.06.12 | ₩1,762 | ₩1,989 | ₩1,749 | ₩1,909 | +8.33% | 3.7만 |
|---|
| 2026.06.11 | ₩1,842 | ₩2,069 | ₩1,802 | ₩1,802 | -2.17% | 7만 |
|---|
| 2026.06.10 | ₩1,936 | ₩1,949 | ₩1,642 | ₩1,949 | +0.69% | 14.9만 |
|---|
| 2026.06.09 | ₩1,735 | ₩2,229 | ₩1,642 | ₩1,882 | +8.46% | 125.6만 |
|---|
| 2026.06.08 | ₩1,642 | ₩3,271 | ₩1,428 | ₩1,615 | -1.63% | 2249.5만 |
|---|
| 2026.06.05 | ₩1,802 | ₩1,957 | ₩1,735 | ₩1,735 | -3.70% | 2.3만 |
|---|
| 2026.06.04 | ₩1,869 | ₩1,869 | ₩1,722 | ₩1,816 | -2.86% | 3.9천 |
|---|
| 2026.06.03 | ₩1,882 | ₩1,886 | ₩1,829 | ₩1,856 | -1.42% | 3.6천 |
|---|
| 2026.06.02 | ₩1,917 | ₩1,976 | ₩1,896 | ₩1,896 | -1.11% | 7천 |
|---|
| 2026.06.01 | ₩1,695 | ₩2,029 | ₩1,695 | ₩1,969 | +16.14% | 2.2만 |
|---|
| 2026.05.29 | ₩1,949 | ₩2,083 | ₩1,629 | ₩1,949 | 0.00% | 7.2만 |
|---|
| 2026.05.28 | ₩2,002 | ₩2,136 | ₩1,989 | ₩2,109 | +5.33% | 6천 |
|---|
| 2026.05.27 | ₩2,056 | ₩2,069 | ₩1,642 | ₩2,029 | -1.30% | 1.7만 |
|---|
| 2026.05.26 | ₩2,056 | ₩2,129 | ₩2,056 | ₩2,056 | 0.00% | 5.1천 |
|---|
| 2026.05.22 | ₩2,036 | ₩2,089 | ₩2,002 | ₩2,049 | +0.66% | 1.1만 |
|---|
| 2026.05.21 | ₩2,029 | ₩2,029 | ₩1,896 | ₩2,016 | -0.66% | 8.2천 |
|---|
| 2026.05.20 | ₩1,882 | ₩2,028 | ₩1,856 | ₩1,949 | +3.55% | 3.1만 |
|---|
| 2026.05.19 | ₩1,669 | ₩2,056 | ₩1,662 | ₩1,909 | +14.40% | 12.3만 |
|---|
| 2026.05.18 | ₩1,629 | ₩1,722 | ₩1,629 | ₩1,669 | +2.46% | 1만 |
|---|
| 2026.05.15 | ₩1,589 | ₩1,669 | ₩1,455 | ₩1,602 | +0.84% | 3만 |
|---|
| 2026.05.14 | ₩1,475 | ₩1,562 | ₩1,402 | ₩1,442 | -2.26% | 1.7만 |
|---|
| 2026.05.13 | ₩1,388 | ₩1,468 | ₩1,350 | ₩1,428 | +2.88% | 8.2천 |
|---|
| 2026.05.12 | ₩1,442 | ₩1,455 | ₩1,388 | ₩1,415 | -1.85% | 2.5만 |
|---|
| 2026.05.11 | ₩1,535 | ₩1,535 | ₩1,415 | ₩1,442 | -6.09% | 2.6만 |
|---|
| 2026.05.08 | ₩1,549 | ₩1,562 | ₩1,495 | ₩1,549 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩1,629 | ₩1,655 | ₩1,535 | ₩1,589 | -2.46% | 2.7만 |
|---|
| 2026.05.06 | ₩1,562 | ₩1,776 | ₩1,442 | ₩1,589 | +1.71% | 19.6만 |
|---|
| 2026.05.05 | ₩1,468 | ₩1,549 | ₩1,362 | ₩1,442 | -1.82% | 29.1만 |
|---|
| 2026.05.04 | ₩1,288 | ₩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 | ₩1,308 | ₩1,308 | ₩1,136 | ₩1,183 | -9.59% | 11.7만 |
|---|
| 2026.04.29 | ₩1,535 | ₩1,535 | ₩1,308 | ₩1,308 | -14.78% | 7.5만 |
|---|
| 2026.04.28 | ₩1,615 | ₩1,629 | ₩1,562 | ₩1,589 | -1.65% | 2.6만 |
|---|
| 2026.04.27 | ₩1,669 | ₩1,762 | ₩1,535 | ₩1,655 | -0.80% | 5.3만 |
|---|
| 2026.04.24 | ₩1,896 | ₩1,936 | ₩1,630 | ₩1,709 | -9.86% | 3.1만 |
|---|
| 2026.04.23 | ₩2,002 | ₩2,116 | ₩1,749 | ₩1,789 | -10.67% | 10.4만 |
|---|
| 2026.04.22 | ₩2,176 | ₩2,176 | ₩2,016 | ₩2,069 | -4.91% | 3.5만 |
|---|
| 2026.04.21 | ₩2,189 | ₩2,269 | ₩2,083 | ₩2,123 | -3.05% | 4.9만 |
|---|
| 2026.04.20 | ₩2,203 | ₩2,256 | ₩2,002 | ₩2,255 | +2.36% | 4.9만 |
|---|
| 2026.04.17 | ₩2,403 | ₩2,456 | ₩2,149 | ₩2,163 | -10.00% | 3.7만 |
|---|
| 2026.04.16 | ₩2,390 | ₩2,456 | ₩2,363 | ₩2,363 | -1.12% | 1.5만 |
|---|
| 2026.04.15 | ₩2,296 | ₩2,510 | ₩2,283 | ₩2,403 | +4.65% | 4.5만 |
|---|
| 2026.04.14 | ₩2,390 | ₩2,550 | ₩2,269 | ₩2,403 | +0.56% | 3.1만 |
|---|
| 2026.04.13 | ₩2,510 | ₩2,510 | ₩2,269 | ₩2,456 | -2.13% | 5.4만 |
|---|
| 2026.04.10 | ₩2,483 | ₩2,577 | ₩2,483 | ₩2,483 | 0.00% | 3.5만 |
|---|
| 2026.04.09 | ₩2,577 | ₩2,657 | ₩2,456 | ₩2,456 | -4.66% | 9.7만 |
|---|
| 2026.04.08 | ₩2,710 | ₩2,737 | ₩2,416 | ₩2,683 | -0.99% | 43.3만 |
|---|
| 2026.04.07 | ₩2,350 | ₩3,404 | ₩2,269 | ₩3,377 | +43.75% | 263.4만 |
|---|
| 2026.04.06 | ₩2,456 | ₩2,510 | ₩2,350 | ₩2,350 | -4.35% | 3.5만 |
|---|
| 2026.04.02 | ₩2,403 | ₩2,456 | ₩2,136 | ₩2,416 | +0.56% | 6만 |
|---|
| 2026.04.01 | ₩2,670 | ₩3,070 | ₩2,670 | ₩2,750 | +3.00% | 8만 |
|---|
| 2026.03.31 | ₩2,710 | ₩2,750 | ₩2,536 | ₩2,670 | -1.48% | 1.6만 |
|---|
| 2026.03.30 | ₩2,777 | ₩2,790 | ₩2,536 | ₩2,536 | -8.65% | 1.1만 |
|---|
| 2026.03.27 | ₩2,803 | ₩3,057 | ₩2,550 | ₩2,577 | -8.10% | 12만 |
|---|
| 2026.03.26 | ₩2,803 | ₩3,337 | ₩2,803 | ₩2,937 | +4.76% | 18만 |
|---|
| 2026.03.25 | ₩2,870 | ₩2,990 | ₩2,870 | ₩2,884 | +0.47% | 2.9천 |
|---|
| 2026.03.24 | ₩2,857 | ₩3,070 | ₩2,763 | ₩2,857 | 0.00% | 7.7천 |
|---|
| 2026.03.23 | ₩2,803 | ₩3,044 | ₩2,750 | ₩2,950 | +5.24% | 2.6만 |
|---|
| 2026.03.20 | ₩2,937 | ₩2,964 | ₩2,844 | ₩2,844 | -3.18% | 8.8천 |
|---|
| 2026.03.19 | ₩2,990 | ₩3,204 | ₩2,937 | ₩3,097 | +3.57% | 9.2천 |
|---|
| 2026.03.18 | ₩3,057 | ₩3,204 | ₩2,990 | ₩3,057 | 0.00% | 9.7천 |
|---|
| 2026.03.17 | ₩3,004 | ₩3,111 | ₩2,937 | ₩3,070 | +2.22% | 6.8천 |
|---|
| 2026.03.16 | ₩2,964 | ₩3,030 | ₩2,870 | ₩2,950 | -0.45% | 7.5천 |
|---|
| 2026.03.13 | ₩2,817 | ₩3,151 | ₩2,817 | ₩2,977 | +5.69% | 1.9만 |
|---|
| 2026.03.12 | ₩3,257 | ₩3,284 | ₩3,004 | ₩3,017 | -7.38% | 5.7천 |
|---|
| 2026.03.11 | ₩3,070 | ₩3,284 | ₩3,057 | ₩3,070 | 0.00% | 2.5만 |
|---|
| 2026.03.10 | ₩2,937 | ₩3,070 | ₩2,897 | ₩2,964 | +0.91% | 5.3천 |
|---|
| 2026.03.09 | ₩2,803 | ₩3,030 | ₩2,777 | ₩2,950 | +5.24% | 1.8만 |
|---|
| 2026.03.06 | ₩2,803 | ₩3,204 | ₩2,683 | ₩2,937 | +4.76% | 6.6만 |
|---|
| 2026.03.05 | ₩3,604 | ₩3,604 | ₩2,697 | ₩2,937 | -18.52% | 13.5만 |
|---|
| 2026.03.04 | ₩2,830 | ₩4,445 | ₩2,830 | ₩3,778 | +33.49% | 68.7만 |
|---|
| 2026.03.03 | ₩2,964 | ₩3,004 | ₩2,803 | ₩2,830 | -4.50% | 2.7만 |
|---|
| 2026.03.02 | ₩2,950 | ₩3,070 | ₩2,870 | ₩3,004 | +1.81% | 1만 |
|---|
| 2026.02.27 | ₩3,111 | ₩3,111 | ₩2,937 | ₩2,977 | -4.29% | 7.2천 |
|---|
| 2026.02.26 | ₩3,070 | ₩3,324 | ₩2,964 | ₩2,990 | -2.61% | 1.3만 |
|---|
| 2026.02.25 | ₩3,111 | ₩3,538 | ₩3,070 | ₩3,164 | +1.72% | 3.1만 |
|---|
| 2026.02.24 | ₩2,937 | ₩3,151 | ₩2,937 | ₩3,044 | +3.64% | 6.3천 |
|---|
| 2026.02.23 | ₩3,097 | ₩3,164 | ₩3,004 | ₩3,030 | -2.16% | 7.8천 |
|---|
| 2026.02.20 | ₩3,070 | ₩3,698 | ₩3,070 | ₩3,151 | +2.61% | 13만 |
|---|
| 2026.02.19 | ₩2,977 | ₩3,337 | ₩2,977 | ₩3,204 | +7.62% | 1.6만 |
|---|
| 2026.02.18 | ₩2,897 | ₩3,204 | ₩2,897 | ₩3,070 | +5.99% | 1.7만 |
|---|
| 2026.02.17 | ₩2,937 | ₩3,137 | ₩2,897 | ₩2,897 | -1.36% | 6.9천 |
|---|
| 2026.02.13 | ₩3,070 | ₩3,271 | ₩3,017 | ₩3,111 | +1.30% | 1.3만 |
|---|
| 2026.02.12 | ₩3,084 | ₩3,204 | ₩2,937 | ₩3,097 | +0.43% | 3.2만 |
|---|
| 2026.02.11 | ₩3,137 | ₩3,324 | ₩3,097 | ₩3,151 | +0.43% | 6.3만 |
|---|
| 2026.02.10 | ₩3,030 | ₩3,978 | ₩2,950 | ₩3,711 | +22.47% | 157만 |
|---|
| 2026.02.09 | ₩3,177 | ₩3,551 | ₩3,097 | ₩3,204 | +0.84% | 2.5만 |
|---|
| 2026.02.06 | ₩3,204 | ₩3,564 | ₩3,111 | ₩3,217 | +0.42% | 4.8만 |
|---|
| 2026.02.05 | ₩3,458 | ₩3,952 | ₩3,311 | ₩3,311 | -4.25% | 5.5만 |
|---|
| 2026.02.04 | ₩4,138 | ₩4,285 | ₩3,297 | ₩3,591 | -13.23% | 7.2만 |
|---|
| 2026.02.03 | ₩3,952 | ₩5,206 | ₩3,778 | ₩3,978 | +0.68% | 38.8만 |
|---|
| 2026.02.02 | ₩4,245 | ₩4,272 | ₩3,244 | ₩3,738 | -11.95% | 21.8만 |
|---|
| 2026.01.30 | ₩2,990 | ₩6,141 | ₩2,683 | ₩4,526 | +51.34% | 228.9만 |
|---|
| 2026.01.29 | ₩3,070 | ₩3,070 | ₩2,697 | ₩2,763 | -10.00% | 2.6만 |
|---|
| 2026.01.28 | ₩2,870 | ₩3,151 | ₩2,870 | ₩3,017 | +5.12% | 1.8만 |
|---|
| 2026.01.27 | ₩3,070 | ₩3,324 | ₩2,950 | ₩3,164 | +3.04% | 3.1만 |
|---|
| 2026.01.26 | ₩3,604 | ₩3,925 | ₩2,803 | ₩3,177 | -11.85% | 49.6만 |
|---|
| 2026.01.23 | ₩2,723 | ₩2,910 | ₩2,550 | ₩2,897 | +6.37% | 83.4만 |
|---|
| 2026.01.22 | ₩2,536 | ₩2,697 | ₩2,510 | ₩2,670 | +5.26% | 1.9만 |
|---|
| 2026.01.21 | ₩2,456 | ₩2,697 | ₩2,456 | ₩2,510 | +2.17% | 1.8만 |
|---|
| 2026.01.20 | ₩2,510 | ₩2,590 | ₩2,416 | ₩2,456 | -2.13% | 2만 |
|---|
| 2026.01.16 | ₩2,710 | ₩2,857 | ₩2,550 | ₩2,590 | -4.43% | 1.1만 |
|---|
| 2026.01.15 | ₩2,603 | ₩2,683 | ₩2,563 | ₩2,603 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩2,763 | ₩2,763 | ₩2,550 | ₩2,563 | -7.25% | 9.5천 |
|---|
| 2026.01.13 | ₩2,603 | ₩2,803 | ₩2,603 | ₩2,617 | +0.51% | 1.8만 |
|---|
| 2026.01.12 | ₩2,803 | ₩2,817 | ₩2,643 | ₩2,697 | -3.81% | 3만 |
|---|
| 2026.01.09 | ₩2,830 | ₩2,870 | ₩2,710 | ₩2,750 | -2.83% | 1.3만 |
|---|
| 2026.01.08 | ₩3,057 | ₩3,057 | ₩2,643 | ₩2,910 | -4.80% | 1.7만 |
|---|
| 2026.01.07 | ₩2,937 | ₩2,937 | ₩2,777 | ₩2,803 | -4.55% | 1.2만 |
|---|
| 2026.01.06 | ₩2,670 | ₩3,070 | ₩2,670 | ₩2,897 | +8.50% | 8.7천 |
|---|
| 2026.01.05 | ₩2,790 | ₩2,937 | ₩2,603 | ₩2,884 | +3.35% | 3만 |
|---|
| 2026.01.02 | ₩2,496 | ₩2,590 | ₩2,403 | ₩2,563 | +2.67% | 2.4만 |
|---|
| 2025.12.31 | ₩2,657 | ₩2,670 | ₩2,443 | ₩2,496 | -6.03% | 4.2만 |
|---|
| 2025.12.30 | ₩2,937 | ₩2,937 | ₩2,550 | ₩2,603 | -11.36% | 4만 |
|---|
| 2025.12.29 | ₩3,204 | ₩3,204 | ₩2,817 | ₩2,910 | -9.17% | 2.3만 |
|---|
| 2025.12.26 | ₩3,244 | ₩3,257 | ₩3,097 | ₩3,137 | -3.29% | 3.1만 |
|---|
| 2025.12.24 | ₩3,070 | ₩3,151 | ₩3,070 | ₩3,097 | +0.87% | 9.4천 |
|---|
| 2025.12.23 | ₩3,030 | ₩3,337 | ₩2,937 | ₩2,964 | -2.20% | 1.5만 |
|---|
| 2025.12.22 | ₩3,204 | ₩3,337 | ₩3,070 | ₩3,297 | +2.92% | 1.7만 |
|---|
| 2025.12.19 | ₩3,004 | ₩3,244 | ₩2,950 | ₩3,204 | +6.67% | 2.4만 |
|---|
| 2025.12.18 | ₩3,337 | ₩3,364 | ₩3,030 | ₩3,030 | -9.20% | 3만 |
|---|
| 2025.12.17 | ₩3,364 | ₩3,444 | ₩3,271 | ₩3,364 | 0.00% | 1.7만 |
|---|
| 2025.12.16 | ₩3,337 | ₩3,484 | ₩3,337 | ₩3,364 | +0.80% | 1.8만 |
|---|
| 2025.12.15 | ₩4,005 | ₩4,005 | ₩3,498 | ₩3,498 | -12.67% | 1.4만 |
|---|
| 2025.12.12 | ₩3,738 | ₩4,098 | ₩3,738 | ₩3,818 | +2.14% | 1.6만 |
|---|
| 2025.12.11 | ₩4,005 | ₩4,005 | ₩3,685 | ₩3,791 | -5.33% | 1.8만 |
|---|
| 2025.12.10 | ₩3,871 | ₩4,045 | ₩3,644 | ₩3,871 | 0.00% | 3.6만 |
|---|
| 2025.12.09 | ₩4,005 | ₩4,045 | ₩3,938 | ₩3,938 | -1.67% | 1.8만 |
|---|
| 2025.12.08 | ₩4,072 | ₩4,259 | ₩4,018 | ₩4,045 | -0.66% | 1.4만 |
|---|
| 2025.12.05 | ₩4,405 | ₩4,405 | ₩4,192 | ₩4,272 | -3.03% | 1만 |
|---|
| 2025.12.04 | ₩4,272 | ₩4,272 | ₩4,112 | ₩4,259 | -0.31% | 1만 |
|---|
| 2025.12.03 | ₩4,272 | ₩4,365 | ₩4,138 | ₩4,232 | -0.94% | 1.6만 |
|---|
| 2025.12.02 | ₩4,646 | ₩4,712 | ₩4,272 | ₩4,272 | -8.05% | 1.9만 |
|---|
| 2025.12.01 | ₩4,672 | ₩4,766 | ₩4,552 | ₩4,632 | -0.86% | 1.4만 |
|---|
| 2025.11.28 | ₩4,806 | ₩4,806 | ₩4,566 | ₩4,793 | -0.28% | 6천 |
|---|
| 2025.11.26 | ₩4,539 | ₩4,939 | ₩4,539 | ₩4,793 | +5.59% | 2.2만 |
|---|
| 2025.11.25 | ₩4,405 | ₩4,699 | ₩4,325 | ₩4,539 | +3.03% | 2.2만 |
|---|
| 2025.11.24 | ₩4,272 | ₩4,686 | ₩4,245 | ₩4,672 | +9.37% | 1.5만 |
|---|
| 2025.11.21 | ₩4,178 | ₩4,352 | ₩4,018 | ₩4,312 | +3.19% | 4.2만 |
|---|
| 2025.11.20 | ₩4,539 | ₩4,632 | ₩4,138 | ₩4,299 | -5.29% | 6.9만 |
|---|
| 2025.11.19 | ₩4,939 | ₩4,939 | ₩4,539 | ₩4,606 | -6.76% | 2.4만 |
|---|
| 2025.11.18 | ₩5,100 | ₩5,153 | ₩4,686 | ₩4,793 | -6.02% | 2.2만 |
|---|
| 2025.11.17 | ₩5,380 | ₩5,380 | ₩4,979 | ₩5,046 | -6.20% | 1.2만 |
|---|
| 2025.11.14 | ₩5,046 | ₩5,246 | ₩4,846 | ₩5,233 | +3.70% | 4.6천 |
|---|
| 2025.11.13 | ₩5,340 | ₩5,540 | ₩4,672 | ₩4,846 | -9.25% | 5.5만 |
|---|
| 2025.11.12 | ₩5,607 | ₩5,740 | ₩5,273 | ₩5,447 | -2.86% | 3.7만 |
|---|
| 2025.11.11 | ₩5,073 | ₩6,007 | ₩5,073 | ₩5,393 | +6.32% | 4.6만 |
|---|
| 2025.11.10 | ₩5,273 | ₩5,273 | ₩5,073 | ₩5,180 | -1.77% | 1.4만 |
|---|
| 2025.11.07 | ₩5,487 | ₩6,007 | ₩4,806 | ₩5,313 | -3.16% | 2.1만 |
|---|
| 2025.11.06 | ₩5,353 | ₩6,355 | ₩5,353 | ₩5,500 | +2.74% | 5.8만 |
|---|
| 2025.11.05 | ₩5,380 | ₩5,473 | ₩5,073 | ₩5,313 | -1.24% | 2.8만 |
|---|
| 2025.11.04 | ₩5,740 | ₩6,274 | ₩5,353 | ₩5,380 | -6.28% | 2.7만 |
|---|
| 2025.11.03 | ₩5,754 | ₩6,301 | ₩5,754 | ₩5,927 | +3.02% | 1.4만 |
|---|
| 2025.10.31 | ₩6,381 | ₩6,381 | ₩5,513 | ₩6,074 | -4.81% | 2만 |
|---|
| 2025.10.30 | ₩6,341 | ₩6,341 | ₩6,007 | ₩6,021 | -5.05% | 4.3만 |
|---|
| 2025.10.29 | ₩6,808 | ₩7,409 | ₩6,021 | ₩6,742 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩6,862 | ₩6,862 | ₩6,007 | ₩6,622 | -3.50% | 6.6만 |
|---|
| 2025.10.27 | ₩6,862 | ₩7,369 | ₩6,608 | ₩6,929 | +0.97% | 6만 |
|---|
| 2025.10.24 | ₩7,596 | ₩8,677 | ₩6,408 | ₩6,795 | -10.54% | 22.6만 |
|---|
| 2025.10.23 | ₩6,168 | ₩10,600 | ₩5,674 | ₩7,503 | +21.65% | 187.2만 |
|---|
| 2025.10.22 | ₩4,939 | ₩7,703 | ₩4,819 | ₩6,021 | +21.89% | 57.7만 |
|---|
| 2025.10.21 | ₩5,073 | ₩5,100 | ₩4,753 | ₩4,859 | -4.21% | 3.6만 |
|---|
| 2025.10.20 | ₩4,539 | ₩5,140 | ₩4,405 | ₩4,646 | +2.35% | 7.9만 |
|---|
| 2025.10.17 | ₩4,138 | ₩4,806 | ₩4,138 | ₩4,219 | +1.94% | 11.4만 |
|---|
| 2025.10.16 | ₩5,473 | ₩5,740 | ₩4,819 | ₩5,113 | -6.59% | 15만 |
|---|
| 2025.10.15 | ₩6,688 | ₩6,942 | ₩5,340 | ₩5,874 | -12.18% | 10.6만 |
|---|
| 2025.10.14 | ₩7,476 | ₩7,476 | ₩6,675 | ₩6,688 | -10.54% | 9.9만 |
|---|
| 2025.10.13 | ₩8,143 | ₩8,611 | ₩7,342 | ₩7,463 | -8.36% | 11.4만 |
|---|
| 2025.10.10 | ₩8,944 | ₩10,012 | ₩8,544 | ₩8,878 | -0.75% | 7.9만 |
|---|