시장 데이터를 불러오는 중
전체 종목
렉시오 테라퓨틱스 과거 주가
Lexeo Therapeutics, Inc. - Common Stock · LXEO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lexeo Therapeutics, Inc. - Common Stock · LXEO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,301 | ₩4,476 | ₩4,174 | ₩4,328 | +0.62% | 96.1만 |
| 2026.10.08 | ₩4,382 | ₩4,395 | ₩4,169 | ₩4,301 | -1.83% | 254.6만 |
| 2026.10.07 | ₩4,382 | ₩4,643 | ₩4,315 | ₩4,435 | +1.22% | 119.5만 |
| 2026.10.06 | ₩4,596 | ₩4,596 | ₩4,248 | ₩4,422 | -3.79% | 153.9만 |
| 2026.10.05 | ₩4,770 | ₩4,898 | ₩4,516 | ₩4,569 | -4.21% | 185.8만 |
| 2026.10.02 | ₩4,904 | ₩4,943 | ₩4,683 | ₩4,730 | -3.55% | 259.2만 |
| 2026.10.01 | ₩4,529 | ₩4,931 | ₩4,415 | ₩4,851 | +7.10% | 288.7만 |
| 2026.09.30 | ₩4,610 | ₩4,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,389 |
| ₩4,529 |
| -1.74% |
| 305.4만 |
| 2026.09.29 | ₩4,208 | ₩4,811 | ₩3,993 | ₩4,583 | +8.92% | 656만 |
|---|
| 2026.09.28 | ₩4,382 | ₩4,409 | ₩4,208 | ₩4,208 | -3.98% | 125.7만 |
|---|
| 2026.09.25 | ₩4,556 | ₩4,630 | ₩4,382 | ₩4,435 | -2.65% | 100.7만 |
|---|
| 2026.09.24 | ₩4,690 | ₩4,690 | ₩4,462 | ₩4,543 | -3.14% | 148.5만 |
|---|
| 2026.09.23 | ₩5,454 | ₩5,481 | ₩4,630 | ₩4,717 | -13.51% | 242.3만 |
|---|
| 2026.09.22 | ₩5,775 | ₩5,802 | ₩5,407 | ₩5,454 | -5.57% | 309.2만 |
|---|
| 2026.09.21 | ₩5,682 | ₩5,809 | ₩5,414 | ₩5,467 | -3.77% | 85.5만 |
|---|
| 2026.09.18 | ₩5,574 | ₩5,662 | ₩5,439 | ₩5,628 | +0.96% | 228.8만 |
|---|
| 2026.09.17 | ₩5,722 | ₩5,869 | ₩5,548 | ₩5,601 | -2.11% | 109.9만 |
|---|
| 2026.09.16 | ₩5,574 | ₩5,655 | ₩5,481 | ₩5,574 | 0.00% | 62만 |
|---|
| 2026.09.15 | ₩5,601 | ₩5,729 | ₩5,373 | ₩5,534 | -1.20% | 88.8만 |
|---|
| 2026.09.14 | ₩5,775 | ₩5,842 | ₩5,601 | ₩5,641 | -2.32% | 126.4만 |
|---|
| 2026.09.11 | ₩5,936 | ₩5,997 | ₩5,635 | ₩5,695 | -4.06% | 149.1만 |
|---|
| 2026.09.10 | ₩5,936 | ₩5,950 | ₩5,775 | ₩5,842 | -1.58% | 42.1만 |
|---|
| 2026.09.09 | ₩6,325 | ₩6,439 | ₩6,003 | ₩6,003 | -5.08% | 31.2만 |
|---|
| 2026.09.08 | ₩6,459 | ₩6,526 | ₩6,244 | ₩6,378 | -1.24% | 35.8만 |
|---|
| 2026.09.04 | ₩6,378 | ₩6,687 | ₩6,378 | ₩6,553 | +2.73% | 29.6만 |
|---|
| 2026.09.03 | ₩6,432 | ₩6,593 | ₩6,258 | ₩6,486 | +0.83% | 31.3만 |
|---|
| 2026.09.02 | ₩6,378 | ₩6,646 | ₩6,231 | ₩6,405 | +0.42% | 46.8만 |
|---|
| 2026.09.01 | ₩6,298 | ₩6,392 | ₩6,116 | ₩6,298 | 0.00% | 42.1만 |
|---|
| 2026.08.31 | ₩6,459 | ₩6,459 | ₩6,191 | ₩6,378 | -1.24% | 47.2만 |
|---|
| 2026.08.28 | ₩6,646 | ₩6,646 | ₩6,338 | ₩6,512 | -2.02% | 66.4만 |
|---|
| 2026.08.27 | ₩6,660 | ₩6,821 | ₩6,546 | ₩6,687 | +0.40% | 110.6만 |
|---|
| 2026.08.26 | ₩6,834 | ₩6,848 | ₩6,579 | ₩6,714 | -1.76% | 69만 |
|---|
| 2026.08.25 | ₩6,660 | ₩6,874 | ₩6,620 | ₩6,874 | +3.22% | 93.7만 |
|---|
| 2026.08.24 | ₩6,539 | ₩6,653 | ₩6,298 | ₩6,593 | +0.82% | 51.9만 |
|---|
| 2026.08.21 | ₩6,861 | ₩6,973 | ₩6,486 | ₩6,539 | -4.69% | 51만 |
|---|
| 2026.08.20 | ₩7,089 | ₩7,176 | ₩6,566 | ₩6,781 | -4.35% | 111.4만 |
|---|
| 2026.08.19 | ₩6,794 | ₩7,243 | ₩6,767 | ₩7,196 | +5.92% | 94.2만 |
|---|
| 2026.08.18 | ₩6,620 | ₩6,767 | ₩6,466 | ₩6,606 | -0.20% | 65만 |
|---|
| 2026.08.17 | ₩6,472 | ₩6,735 | ₩6,459 | ₩6,673 | +3.11% | 91.4만 |
|---|
| 2026.08.14 | ₩6,673 | ₩6,673 | ₩6,325 | ₩6,486 | -2.81% | 67.7만 |
|---|
| 2026.08.13 | ₩6,633 | ₩6,720 | ₩6,338 | ₩6,646 | +0.20% | 111만 |
|---|
| 2026.08.12 | ₩6,486 | ₩6,801 | ₩6,298 | ₩6,526 | +0.62% | 163만 |
|---|
| 2026.08.11 | ₩6,244 | ₩6,553 | ₩6,084 | ₩6,405 | +2.58% | 133.3만 |
|---|
| 2026.08.10 | ₩6,419 | ₩6,499 | ₩6,164 | ₩6,204 | -3.34% | 72.2만 |
|---|
| 2026.08.07 | ₩6,164 | ₩6,466 | ₩6,084 | ₩6,445 | +4.57% | 108만 |
|---|
| 2026.08.06 | ₩6,124 | ₩6,305 | ₩5,896 | ₩6,097 | -0.44% | 146.4만 |
|---|
| 2026.08.05 | ₩6,030 | ₩6,285 | ₩5,842 | ₩5,963 | -1.11% | 91.1만 |
|---|
| 2026.08.04 | ₩5,655 | ₩6,017 | ₩5,655 | ₩5,909 | +4.50% | 91.7만 |
|---|
| 2026.08.03 | ₩5,561 | ₩5,635 | ₩5,347 | ₩5,628 | +1.20% | 66.7만 |
|---|
| 2026.07.31 | ₩5,869 | ₩5,869 | ₩5,454 | ₩5,534 | -5.71% | 71.4만 |
|---|
| 2026.07.30 | ₩5,842 | ₩5,990 | ₩5,735 | ₩5,829 | -0.23% | 64.5만 |
|---|
| 2026.07.29 | ₩6,017 | ₩6,017 | ₩5,662 | ₩5,775 | -4.01% | 84.9만 |
|---|
| 2026.07.28 | ₩6,003 | ₩6,043 | ₩5,802 | ₩5,883 | -2.01% | 58.6만 |
|---|
| 2026.07.27 | ₩6,298 | ₩6,492 | ₩5,896 | ₩5,990 | -4.89% | 96.6만 |
|---|
| 2026.07.24 | ₩6,325 | ₩6,566 | ₩6,023 | ₩6,244 | -1.27% | 65.7만 |
|---|
| 2026.07.23 | ₩6,338 | ₩6,486 | ₩6,231 | ₩6,311 | -0.42% | 94.5만 |
|---|
| 2026.07.22 | ₩6,325 | ₩6,711 | ₩6,218 | ₩6,526 | +3.18% | 465.7만 |
|---|
| 2026.07.21 | ₩6,244 | ₩6,325 | ₩6,049 | ₩6,244 | 0.00% | 33.1만 |
|---|
| 2026.07.20 | ₩6,298 | ₩6,419 | ₩5,976 | ₩6,097 | -3.19% | 41.5만 |
|---|
| 2026.07.17 | ₩5,990 | ₩6,365 | ₩5,990 | ₩6,285 | +4.92% | 73만 |
|---|
| 2026.07.16 | ₩6,325 | ₩6,486 | ₩5,896 | ₩6,110 | -3.39% | 78만 |
|---|
| 2026.07.15 | ₩6,177 | ₩6,408 | ₩6,043 | ₩6,352 | +2.82% | 77.2만 |
|---|
| 2026.07.14 | ₩6,285 | ₩6,378 | ₩6,043 | ₩6,191 | -1.49% | 60.7만 |
|---|
| 2026.07.13 | ₩6,392 | ₩6,566 | ₩6,084 | ₩6,224 | -2.62% | 58.4만 |
|---|
| 2026.07.10 | ₩6,767 | ₩6,821 | ₩6,211 | ₩6,459 | -4.55% | 74.5만 |
|---|
| 2026.07.09 | ₩7,089 | ₩7,209 | ₩6,633 | ₩6,767 | -4.54% | 97.1만 |
|---|
| 2026.07.08 | ₩6,352 | ₩7,075 | ₩6,311 | ₩7,075 | +11.39% | 117만 |
|---|
| 2026.07.07 | ₩6,291 | ₩6,620 | ₩6,104 | ₩6,419 | +2.02% | 126.8만 |
|---|
| 2026.07.06 | ₩6,285 | ₩6,373 | ₩6,064 | ₩6,164 | -1.92% | 69.6만 |
|---|
| 2026.07.02 | ₩6,084 | ₩6,344 | ₩6,064 | ₩6,285 | +3.30% | 82.6만 |
|---|
| 2026.07.01 | ₩6,258 | ₩6,419 | ₩5,802 | ₩5,963 | -4.71% | 85.3만 |
|---|
| 2026.06.30 | ₩6,445 | ₩6,539 | ₩6,231 | ₩6,238 | -3.22% | 74.1만 |
|---|
| 2026.06.29 | ₩6,472 | ₩6,593 | ₩6,285 | ₩6,445 | -0.41% | 103.6만 |
|---|
| 2026.06.26 | ₩6,285 | ₩6,593 | ₩6,251 | ₩6,365 | +1.28% | 233.9만 |
|---|
| 2026.06.25 | ₩6,499 | ₩6,633 | ₩6,258 | ₩6,298 | -3.09% | 86.7만 |
|---|
| 2026.06.24 | ₩6,673 | ₩6,821 | ₩6,499 | ₩6,553 | -1.81% | 82.3만 |
|---|
| 2026.06.23 | ₩6,673 | ₩7,035 | ₩6,566 | ₩6,593 | -1.20% | 76.3만 |
|---|
| 2026.06.22 | ₩6,700 | ₩6,886 | ₩6,506 | ₩6,754 | +0.80% | 153만 |
|---|
| 2026.06.18 | ₩6,687 | ₩7,156 | ₩6,593 | ₩6,606 | -1.20% | 148.1만 |
|---|
| 2026.06.17 | ₩6,486 | ₩7,062 | ₩6,425 | ₩6,673 | +2.89% | 142.1만 |
|---|
| 2026.06.16 | ₩6,285 | ₩6,445 | ₩6,030 | ₩6,365 | +1.28% | 72.4만 |
|---|
| 2026.06.15 | ₩6,104 | ₩6,754 | ₩6,043 | ₩6,231 | +2.09% | 246.4만 |
|---|
| 2026.06.12 | ₩5,641 | ₩6,218 | ₩5,641 | ₩5,856 | +3.80% | 62.5만 |
|---|
| 2026.06.11 | ₩5,481 | ₩5,789 | ₩5,400 | ₩5,628 | +2.69% | 59.1만 |
|---|
| 2026.06.10 | ₩5,668 | ₩5,999 | ₩5,507 | ₩5,534 | -2.36% | 48.8만 |
|---|
| 2026.06.09 | ₩5,775 | ₩5,896 | ₩5,481 | ₩5,682 | -1.62% | 43.8만 |
|---|
| 2026.06.08 | ₩5,923 | ₩6,003 | ₩5,574 | ₩5,641 | -4.75% | 50.2만 |
|---|
| 2026.06.05 | ₩6,392 | ₩6,405 | ₩5,816 | ₩5,856 | -8.39% | 46.6만 |
|---|
| 2026.06.04 | ₩6,084 | ₩6,539 | ₩6,084 | ₩6,405 | +5.29% | 53.4만 |
|---|
| 2026.06.03 | ₩6,030 | ₩6,131 | ₩5,909 | ₩6,030 | 0.00% | 62.9만 |
|---|
| 2026.06.02 | ₩6,311 | ₩6,345 | ₩5,990 | ₩6,043 | -4.25% | 81.3만 |
|---|
| 2026.06.01 | ₩6,848 | ₩6,848 | ₩6,419 | ₩6,445 | -5.87% | 80만 |
|---|
| 2026.05.29 | ₩6,861 | ₩7,035 | ₩6,634 | ₩6,888 | +0.39% | 66.7만 |
|---|
| 2026.05.28 | ₩6,807 | ₩6,901 | ₩6,633 | ₩6,807 | 0.00% | 50.4만 |
|---|
| 2026.05.27 | ₩6,901 | ₩7,022 | ₩6,774 | ₩6,821 | -1.17% | 58.9만 |
|---|
| 2026.05.26 | ₩6,915 | ₩7,089 | ₩6,794 | ₩6,888 | -0.39% | 60.2만 |
|---|
| 2026.05.22 | ₩7,008 | ₩7,243 | ₩6,821 | ₩6,848 | -2.29% | 46.1만 |
|---|
| 2026.05.21 | ₩6,700 | ₩7,102 | ₩6,646 | ₩7,008 | +4.60% | 66.6만 |
|---|
| 2026.05.20 | ₩6,003 | ₩6,968 | ₩6,003 | ₩6,861 | +14.29% | 183.5만 |
|---|
| 2026.05.19 | ₩6,244 | ₩6,244 | ₩5,943 | ₩6,003 | -3.86% | 102.1만 |
|---|
| 2026.05.18 | ₩6,848 | ₩7,008 | ₩6,171 | ₩6,311 | -7.83% | 86만 |
|---|
| 2026.05.15 | ₩7,250 | ₩7,330 | ₩6,714 | ₩6,821 | -5.91% | 78.7만 |
|---|
| 2026.05.14 | ₩7,786 | ₩7,839 | ₩7,303 | ₩7,370 | -5.34% | 42.4만 |
|---|
| 2026.05.13 | ₩7,625 | ₩8,033 | ₩7,518 | ₩7,719 | +1.23% | 124.3만 |
|---|
| 2026.05.12 | ₩8,188 | ₩8,281 | ₩7,605 | ₩7,638 | -6.71% | 102.3만 |
|---|
| 2026.05.11 | ₩8,040 | ₩8,616 | ₩7,946 | ₩8,201 | +2.00% | 96.5만 |
|---|
| 2026.05.08 | ₩7,799 | ₩7,987 | ₩7,593 | ₩7,812 | +0.17% | 99.4만 |
|---|
| 2026.05.07 | ₩8,295 | ₩8,442 | ₩7,692 | ₩7,799 | -5.98% | 57.2만 |
|---|
| 2026.05.06 | ₩8,080 | ₩8,429 | ₩7,893 | ₩8,348 | +3.32% | 61.7만 |
|---|
| 2026.05.05 | ₩7,879 | ₩8,080 | ₩7,692 | ₩7,987 | +1.36% | 41.7만 |
|---|
| 2026.05.04 | ₩7,665 | ₩7,973 | ₩7,611 | ₩7,772 | +1.40% | 30.8만 |
|---|
| 2026.05.01 | ₩7,625 | ₩7,850 | ₩7,424 | ₩7,732 | +1.41% | 44.9만 |
|---|
| 2026.04.30 | ₩7,638 | ₩7,826 | ₩7,571 | ₩7,631 | -0.09% | 39.4만 |
|---|
| 2026.04.29 | ₩7,678 | ₩7,719 | ₩7,518 | ₩7,611 | -0.87% | 36.6만 |
|---|
| 2026.04.28 | ₩7,531 | ₩7,893 | ₩7,524 | ₩7,786 | +3.38% | 43.8만 |
|---|
| 2026.04.27 | ₩7,893 | ₩8,147 | ₩7,504 | ₩7,538 | -4.50% | 72.9만 |
|---|
| 2026.04.24 | ₩8,027 | ₩8,027 | ₩7,705 | ₩7,839 | -2.34% | 94.1만 |
|---|
| 2026.04.23 | ₩8,456 | ₩8,523 | ₩7,960 | ₩8,054 | -4.75% | 107.7만 |
|---|
| 2026.04.22 | ₩8,509 | ₩8,651 | ₩8,402 | ₩8,482 | -0.31% | 106.4만 |
|---|
| 2026.04.21 | ₩8,777 | ₩8,884 | ₩8,335 | ₩8,429 | -3.97% | 76.4만 |
|---|
| 2026.04.20 | ₩9,233 | ₩9,313 | ₩8,697 | ₩8,750 | -5.22% | 81.3만 |
|---|
| 2026.04.17 | ₩9,126 | ₩9,400 | ₩9,018 | ₩9,260 | +1.47% | 65.7만 |
|---|
| 2026.04.16 | ₩9,099 | ₩9,099 | ₩8,677 | ₩8,817 | -3.09% | 47.9만 |
|---|
| 2026.04.15 | ₩8,911 | ₩9,146 | ₩8,610 | ₩9,112 | +2.26% | 60.9만 |
|---|
| 2026.04.14 | ₩8,643 | ₩9,219 | ₩8,643 | ₩8,938 | +3.41% | 88.2만 |
|---|
| 2026.04.13 | ₩8,013 | ₩8,697 | ₩7,946 | ₩8,549 | +6.69% | 90.5만 |
|---|
| 2026.04.10 | ₩8,616 | ₩8,711 | ₩7,973 | ₩8,013 | -7.00% | 70.7만 |
|---|
| 2026.04.09 | ₩8,509 | ₩8,844 | ₩8,442 | ₩8,616 | +1.26% | 53.2만 |
|---|
| 2026.04.08 | ₩8,697 | ₩8,858 | ₩8,335 | ₩8,630 | -0.77% | 103.9만 |
|---|
| 2026.04.07 | ₩7,692 | ₩8,482 | ₩7,437 | ₩8,456 | +9.93% | 114.5만 |
|---|
| 2026.04.06 | ₩7,678 | ₩7,973 | ₩7,417 | ₩7,732 | +0.70% | 525.7만 |
|---|
| 2026.04.02 | ₩7,384 | ₩7,812 | ₩7,343 | ₩7,665 | +3.81% | 62.6만 |
|---|
| 2026.04.01 | ₩7,524 | ₩8,139 | ₩7,518 | ₩7,598 | +0.98% | 114.5만 |
|---|
| 2026.03.31 | ₩7,853 | ₩7,940 | ₩6,982 | ₩7,692 | -2.05% | 139.1만 |
|---|
| 2026.03.30 | ₩7,330 | ₩7,390 | ₩6,714 | ₩7,062 | -3.66% | 82.8만 |
|---|
| 2026.03.27 | ₩7,491 | ₩7,745 | ₩7,278 | ₩7,317 | -2.33% | 88.2만 |
|---|
| 2026.03.26 | ₩7,531 | ₩8,147 | ₩7,451 | ₩7,571 | +0.53% | 80.1만 |
|---|
| 2026.03.25 | ₩7,598 | ₩7,987 | ₩7,598 | ₩7,665 | +0.88% | 71.9만 |
|---|
| 2026.03.24 | ₩7,236 | ₩7,464 | ₩6,995 | ₩7,370 | +1.85% | 75.4만 |
|---|
| 2026.03.23 | ₩7,665 | ₩7,792 | ₩7,276 | ₩7,424 | -3.15% | 73.7만 |
|---|
| 2026.03.20 | ₩7,759 | ₩7,799 | ₩7,408 | ₩7,571 | -2.42% | 198.3만 |
|---|
| 2026.03.19 | ₩7,585 | ₩7,920 | ₩7,370 | ₩7,759 | +2.30% | 63.6만 |
|---|
| 2026.03.18 | ₩8,523 | ₩8,523 | ₩7,692 | ₩7,712 | -9.51% | 82.8만 |
|---|
| 2026.03.17 | ₩8,804 | ₩8,998 | ₩8,402 | ₩8,549 | -2.89% | 65.3만 |
|---|
| 2026.03.16 | ₩9,072 | ₩9,233 | ₩8,710 | ₩8,804 | -2.95% | 46.3만 |
|---|
| 2026.03.13 | ₩8,938 | ₩9,367 | ₩8,502 | ₩8,925 | -0.15% | 177.8만 |
|---|
| 2026.03.12 | ₩9,045 | ₩9,179 | ₩8,579 | ₩8,884 | -1.78% | 75.5만 |
|---|
| 2026.03.11 | ₩9,554 | ₩9,675 | ₩8,938 | ₩9,179 | -3.93% | 71.7만 |
|---|
| 2026.03.10 | ₩10,010 | ₩10,251 | ₩9,427 | ₩9,648 | -3.61% | 143.2만 |
|---|
| 2026.03.09 | ₩9,380 | ₩10,720 | ₩9,380 | ₩9,970 | +6.29% | 203.4만 |
|---|
| 2026.03.06 | ₩8,724 | ₩9,501 | ₩8,710 | ₩9,179 | +5.22% | 151.3만 |
|---|
| 2026.03.05 | ₩9,528 | ₩9,528 | ₩8,925 | ₩9,059 | -4.92% | 78.5만 |
|---|
| 2026.03.04 | ₩9,568 | ₩9,970 | ₩9,260 | ₩9,702 | +1.40% | 37.3만 |
|---|
| 2026.03.03 | ₩9,206 | ₩9,782 | ₩9,005 | ₩9,474 | +2.91% | 56.4만 |
|---|
| 2026.03.02 | ₩9,407 | ₩9,635 | ₩9,005 | ₩9,554 | +1.57% | 41.8만 |
|---|
| 2026.02.27 | ₩9,152 | ₩9,695 | ₩9,085 | ₩9,621 | +5.12% | 80만 |
|---|
| 2026.02.26 | ₩9,233 | ₩9,273 | ₩8,884 | ₩9,246 | +0.15% | 42.9만 |
|---|
| 2026.02.25 | ₩9,005 | ₩9,367 | ₩8,827 | ₩9,233 | +2.53% | 37.8만 |
|---|
| 2026.02.24 | ₩8,536 | ₩9,045 | ₩8,536 | ₩8,965 | +5.02% | 65만 |
|---|
| 2026.02.23 | ₩8,335 | ₩8,683 | ₩8,161 | ₩8,509 | +2.09% | 61만 |
|---|
| 2026.02.20 | ₩8,335 | ₩8,563 | ₩8,107 | ₩8,429 | +1.13% | 66만 |
|---|
| 2026.02.19 | ₩8,415 | ₩8,657 | ₩8,007 | ₩8,402 | -0.16% | 71.4만 |
|---|
| 2026.02.18 | ₩8,469 | ₩8,724 | ₩8,328 | ₩8,429 | -0.47% | 91.5만 |
|---|
| 2026.02.17 | ₩8,469 | ₩8,603 | ₩8,080 | ₩8,415 | -0.63% | 55.2만 |
|---|
| 2026.02.13 | ₩8,804 | ₩9,025 | ₩8,429 | ₩8,456 | -3.96% | 40.8만 |
|---|
| 2026.02.12 | ₩9,166 | ₩9,286 | ₩8,563 | ₩8,804 | -3.95% | 52.7만 |
|---|
| 2026.02.11 | ₩9,420 | ₩9,447 | ₩8,871 | ₩9,099 | -3.41% | 77.3만 |
|---|
| 2026.02.10 | ₩9,621 | ₩9,796 | ₩9,313 | ₩9,434 | -1.95% | 48만 |
|---|
| 2026.02.09 | ₩9,501 | ₩9,688 | ₩9,313 | ₩9,648 | +1.55% | 99.5만 |
|---|
| 2026.02.06 | ₩9,447 | ₩10,117 | ₩9,213 | ₩9,595 | +1.56% | 174.1만 |
|---|
| 2026.02.05 | ₩9,715 | ₩10,030 | ₩9,018 | ₩9,233 | -4.97% | 121.1만 |
|---|
| 2026.02.04 | ₩10,157 | ₩10,157 | ₩9,327 | ₩9,742 | -4.09% | 103.7만 |
|---|
| 2026.02.03 | ₩10,211 | ₩10,593 | ₩9,976 | ₩10,077 | -1.31% | 136.9만 |
|---|
| 2026.02.02 | ₩9,876 | ₩10,479 | ₩9,849 | ₩10,238 | +3.66% | 52.7만 |
|---|
| 2026.01.30 | ₩10,050 | ₩10,238 | ₩9,534 | ₩9,930 | -1.20% | 88.2만 |
|---|
| 2026.01.29 | ₩9,876 | ₩10,177 | ₩9,729 | ₩10,144 | +2.71% | 51.1만 |
|---|
| 2026.01.28 | ₩10,104 | ₩10,291 | ₩9,796 | ₩9,970 | -1.33% | 63.2만 |
|---|
| 2026.01.27 | ₩10,037 | ₩10,385 | ₩9,997 | ₩10,104 | +0.67% | 42.8만 |
|---|
| 2026.01.26 | ₩9,903 | ₩10,171 | ₩9,702 | ₩10,064 | +1.62% | 40.9만 |
|---|
| 2026.01.23 | ₩10,184 | ₩10,492 | ₩9,796 | ₩10,050 | -1.32% | 69.9만 |
|---|
| 2026.01.22 | ₩9,715 | ₩10,506 | ₩9,621 | ₩10,291 | +5.93% | 90.4만 |
|---|
| 2026.01.21 | ₩9,715 | ₩9,742 | ₩9,483 | ₩9,688 | -0.28% | 145.8만 |
|---|
| 2026.01.20 | ₩9,554 | ₩10,023 | ₩9,407 | ₩9,729 | +1.82% | 139.2만 |
|---|
| 2026.01.16 | ₩10,050 | ₩10,173 | ₩9,836 | ₩9,903 | -1.47% | 102.6만 |
|---|
| 2026.01.15 | ₩10,385 | ₩10,412 | ₩9,983 | ₩10,050 | -3.23% | 88.3만 |
|---|
| 2026.01.14 | ₩9,876 | ₩10,425 | ₩9,863 | ₩10,345 | +4.75% | 99만 |
|---|
| 2026.01.13 | ₩10,868 | ₩10,868 | ₩9,474 | ₩9,956 | -8.38% | 308.8만 |
|---|
| 2026.01.12 | ₩12,569 | ₩12,864 | ₩9,246 | ₩10,881 | -13.43% | 517만 |
|---|
| 2026.01.09 | ₩12,797 | ₩14,405 | ₩12,315 | ₩14,124 | +10.37% | 179.6만 |
|---|
| 2026.01.08 | ₩13,239 | ₩13,735 | ₩12,033 | ₩12,690 | -4.15% | 90.3만 |
|---|
| 2026.01.07 | ₩12,744 | ₩13,842 | ₩12,723 | ₩13,427 | +5.36% | 104.3만 |
|---|
| 2026.01.06 | ₩12,636 | ₩12,757 | ₩12,268 | ₩12,744 | +0.85% | 89.6만 |
|---|
| 2026.01.05 | ₩12,784 | ₩12,878 | ₩11,966 | ₩12,650 | -1.05% | 101.2만 |
|---|
| 2026.01.02 | ₩13,333 | ₩13,333 | ₩11,966 | ₩12,878 | -3.42% | 116.4만 |
|---|
| 2025.12.31 | ₩13,012 | ₩13,420 | ₩12,931 | ₩13,306 | +2.27% | 107.6만 |
|---|
| 2025.12.30 | ₩13,695 | ₩13,755 | ₩12,945 | ₩13,052 | -4.70% | 85.4만 |
|---|
| 2025.12.29 | ₩13,668 | ₩14,030 | ₩13,467 | ₩13,762 | +0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩14,338 | ₩14,338 | ₩13,427 | ₩13,735 | -4.21% | 52.3만 |
|---|
| 2025.12.24 | ₩13,963 | ₩14,419 | ₩13,963 | ₩14,151 | +1.34% | 35.2만 |
|---|
| 2025.12.23 | ₩14,244 | ₩14,727 | ₩13,829 | ₩13,990 | -1.79% | 76.1만 |
|---|
| 2025.12.22 | ₩14,352 | ₩14,606 | ₩13,869 | ₩14,244 | -0.75% | 135.8만 |
|---|
| 2025.12.19 | ₩13,440 | ₩14,459 | ₩13,213 | ₩13,869 | +3.19% | 1089.3만 |
|---|
| 2025.12.18 | ₩12,971 | ₩13,534 | ₩12,636 | ₩13,347 | +2.89% | 239.3만 |
|---|
| 2025.12.17 | ₩12,985 | ₩13,387 | ₩12,114 | ₩12,208 | -5.99% | 127.5만 |
|---|
| 2025.12.16 | ₩12,971 | ₩13,246 | ₩12,784 | ₩13,038 | +0.52% | 71.2만 |
|---|
| 2025.12.15 | ₩13,373 | ₩14,151 | ₩12,911 | ₩13,079 | -2.20% | 141.8만 |
|---|
| 2025.12.12 | ₩13,105 | ₩13,420 | ₩12,697 | ₩13,092 | -0.10% | 68.2만 |
|---|
| 2025.12.11 | ₩13,065 | ₩13,400 | ₩13,005 | ₩13,132 | +0.51% | 74.5만 |
|---|
| 2025.12.10 | ₩12,610 | ₩13,347 | ₩12,409 | ₩13,038 | +3.40% | 99.3만 |
|---|
| 2025.12.09 | ₩12,663 | ₩12,971 | ₩12,221 | ₩12,744 | +0.63% | 73.6만 |
|---|
| 2025.12.08 | ₩12,462 | ₩13,005 | ₩12,395 | ₩12,663 | +1.61% | 73.3만 |
|---|
| 2025.12.05 | ₩12,275 | ₩12,656 | ₩12,208 | ₩12,529 | +2.07% | 92.1만 |
|---|
| 2025.12.04 | ₩11,484 | ₩12,342 | ₩11,243 | ₩12,181 | +6.07% | 117.9만 |
|---|
| 2025.12.03 | ₩11,122 | ₩11,685 | ₩11,122 | ₩11,605 | +4.34% | 135.8만 |
|---|
| 2025.12.02 | ₩11,926 | ₩12,100 | ₩11,122 | ₩11,149 | -6.52% | 116.3만 |
|---|
| 2025.12.01 | ₩12,931 | ₩13,293 | ₩11,913 | ₩11,953 | -7.56% | 107.5만 |
|---|
| 2025.11.28 | ₩13,012 | ₩13,454 | ₩12,891 | ₩13,213 | +1.54% | 98.7만 |
|---|
| 2025.11.26 | ₩12,971 | ₩13,320 | ₩12,427 | ₩12,904 | -0.52% | 52.3만 |
|---|
| 2025.11.25 | ₩13,360 | ₩13,548 | ₩12,871 | ₩13,025 | -2.51% | 79.1만 |
|---|
| 2025.11.24 | ₩12,342 | ₩13,494 | ₩12,174 | ₩13,387 | +8.47% | 141.9만 |
|---|
| 2025.11.21 | ₩11,859 | ₩12,368 | ₩11,725 | ₩12,141 | +2.37% | 68.6만 |
|---|
| 2025.11.20 | ₩12,878 | ₩12,985 | ₩11,886 | ₩11,940 | -7.28% | 135만 |
|---|
| 2025.11.19 | ₩12,167 | ₩12,730 | ₩12,141 | ₩12,181 | +0.11% | 170.9만 |
|---|
| 2025.11.18 | ₩12,476 | ₩12,730 | ₩12,154 | ₩12,301 | -1.40% | 105.7만 |
|---|
| 2025.11.17 | ₩12,033 | ₩12,891 | ₩11,819 | ₩12,703 | +5.57% | 104.5만 |
|---|
| 2025.11.14 | ₩11,926 | ₩12,395 | ₩11,846 | ₩12,114 | +1.57% | 48.5만 |
|---|
| 2025.11.13 | ₩12,114 | ₩12,348 | ₩11,926 | ₩12,047 | -0.55% | 95.8만 |
|---|
| 2025.11.12 | ₩12,047 | ₩12,904 | ₩11,819 | ₩12,342 | +2.45% | 119.9만 |
|---|
| 2025.11.11 | ₩11,404 | ₩12,301 | ₩11,055 | ₩12,221 | +7.17% | 93.8만 |
|---|
| 2025.11.10 | ₩11,109 | ₩11,517 | ₩10,798 | ₩11,417 | +2.77% | 143.2만 |
|---|
| 2025.11.07 | ₩11,122 | ₩11,196 | ₩10,265 | ₩10,975 | -1.33% | 285.2만 |
|---|
| 2025.11.06 | ₩11,028 | ₩11,547 | ₩10,988 | ₩11,283 | +2.31% | 147.7만 |
|---|
| 2025.11.05 | ₩11,082 | ₩11,417 | ₩10,841 | ₩10,988 | -0.85% | 224.9만 |
|---|
| 2025.11.04 | ₩11,658 | ₩12,114 | ₩10,908 | ₩11,189 | -4.02% | 299.3만 |
|---|
| 2025.11.03 | ₩12,583 | ₩12,596 | ₩11,772 | ₩12,114 | -3.73% | 223.7만 |
|---|
| 2025.10.31 | ₩12,610 | ₩13,521 | ₩12,462 | ₩13,414 | +6.38% | 104.1만 |
|---|
| 2025.10.30 | ₩13,186 | ₩13,400 | ₩12,563 | ₩12,636 | -4.17% | 128만 |
|---|
| 2025.10.29 | ₩13,360 | ₩13,909 | ₩12,958 | ₩13,280 | -0.60% | 120.5만 |
|---|
| 2025.10.28 | ₩13,186 | ₩13,822 | ₩12,730 | ₩13,507 | +2.44% | 107만 |
|---|
| 2025.10.27 | ₩12,529 | ₩13,400 | ₩12,208 | ₩13,186 | +5.24% | 137.7만 |
|---|
| 2025.10.24 | ₩12,248 | ₩12,770 | ₩12,100 | ₩12,368 | +0.98% | 64만 |
|---|
| 2025.10.23 | ₩12,355 | ₩12,549 | ₩11,595 | ₩12,060 | -2.39% | 129.9만 |
|---|
| 2025.10.22 | ₩12,904 | ₩13,025 | ₩11,960 | ₩12,368 | -4.15% | 113.5만 |
|---|
| 2025.10.21 | ₩12,368 | ₩13,454 | ₩12,368 | ₩12,864 | +4.01% | 100.8만 |
|---|
| 2025.10.20 | ₩12,971 | ₩13,454 | ₩12,315 | ₩12,355 | -4.75% | 109.9만 |
|---|
| 2025.10.17 | ₩12,234 | ₩12,851 | ₩11,390 | ₩12,837 | +4.93% | 408만 |
|---|
| 2025.10.16 | ₩11,940 | ₩12,395 | ₩11,725 | ₩11,752 | -1.57% | 61만 |
|---|
| 2025.10.15 | ₩11,980 | ₩11,980 | ₩11,404 | ₩11,832 | -1.23% | 79.8만 |
|---|
| 2025.10.14 | ₩10,894 | ₩11,605 | ₩10,586 | ₩11,390 | +4.55% | 82.5만 |
|---|
| 2025.10.13 | ₩11,203 | ₩11,524 | ₩10,948 | ₩10,988 | -1.91% | 125.5만 |
|---|
| 2025.10.10 | ₩11,055 | ₩11,390 | ₩10,667 | ₩11,042 | -0.12% | 147.3만 |
|---|