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 | ₩4,286 | ₩4,459 | ₩4,159 | ₩4,312 | +0.62% | 96.1만 |
| 2026.10.08 | ₩4,366 | ₩4,379 | ₩4,153 | ₩4,286 | -1.83% | 254.6만 |
| 2026.10.07 | ₩4,366 | ₩4,626 | ₩4,299 | ₩4,419 | +1.22% | 119.5만 |
| 2026.10.06 | ₩4,579 | ₩4,579 | ₩4,232 | ₩4,406 | -3.79% | 153.9만 |
| 2026.10.05 | ₩4,753 | ₩4,880 | ₩4,499 | ₩4,553 | -4.21% | 185.8만 |
| 2026.10.02 | ₩4,886 | ₩4,925 | ₩4,666 | ₩4,713 | -3.55% | 259.2만 |
| 2026.10.01 | ₩4,513 | ₩4,913 | ₩4,399 | ₩4,833 | +7.10% | 288.7만 |
| 2026.09.30 | ₩4,593 | ₩4,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,513 |
| -1.74% |
| 305.4만 |
| 2026.09.29 | ₩4,192 | ₩4,793 | ₩3,979 | ₩4,566 | +8.92% | 656만 |
|---|
| 2026.09.28 | ₩4,366 | ₩4,392 | ₩4,192 | ₩4,192 | -3.98% | 125.7만 |
|---|
| 2026.09.25 | ₩4,539 | ₩4,613 | ₩4,366 | ₩4,419 | -2.65% | 100.7만 |
|---|
| 2026.09.24 | ₩4,673 | ₩4,673 | ₩4,446 | ₩4,526 | -3.14% | 148.5만 |
|---|
| 2026.09.23 | ₩5,434 | ₩5,461 | ₩4,613 | ₩4,700 | -13.51% | 242.3만 |
|---|
| 2026.09.22 | ₩5,754 | ₩5,781 | ₩5,387 | ₩5,434 | -5.57% | 309.2만 |
|---|
| 2026.09.21 | ₩5,661 | ₩5,788 | ₩5,394 | ₩5,447 | -3.77% | 85.5만 |
|---|
| 2026.09.18 | ₩5,554 | ₩5,641 | ₩5,419 | ₩5,607 | +0.96% | 228.8만 |
|---|
| 2026.09.17 | ₩5,701 | ₩5,848 | ₩5,527 | ₩5,581 | -2.11% | 109.9만 |
|---|
| 2026.09.16 | ₩5,554 | ₩5,634 | ₩5,461 | ₩5,554 | 0.00% | 62만 |
|---|
| 2026.09.15 | ₩5,581 | ₩5,708 | ₩5,354 | ₩5,514 | -1.20% | 88.8만 |
|---|
| 2026.09.14 | ₩5,754 | ₩5,821 | ₩5,581 | ₩5,621 | -2.32% | 126.4만 |
|---|
| 2026.09.11 | ₩5,914 | ₩5,975 | ₩5,614 | ₩5,674 | -4.06% | 149.1만 |
|---|
| 2026.09.10 | ₩5,914 | ₩5,928 | ₩5,754 | ₩5,821 | -1.58% | 42.1만 |
|---|
| 2026.09.09 | ₩6,302 | ₩6,415 | ₩5,981 | ₩5,981 | -5.08% | 31.2만 |
|---|
| 2026.09.08 | ₩6,435 | ₩6,502 | ₩6,222 | ₩6,355 | -1.24% | 35.8만 |
|---|
| 2026.09.04 | ₩6,355 | ₩6,662 | ₩6,355 | ₩6,529 | +2.73% | 29.6만 |
|---|
| 2026.09.03 | ₩6,408 | ₩6,569 | ₩6,235 | ₩6,462 | +0.83% | 31.3만 |
|---|
| 2026.09.02 | ₩6,355 | ₩6,622 | ₩6,208 | ₩6,382 | +0.42% | 46.8만 |
|---|
| 2026.09.01 | ₩6,275 | ₩6,368 | ₩6,093 | ₩6,275 | 0.00% | 42.1만 |
|---|
| 2026.08.31 | ₩6,435 | ₩6,435 | ₩6,168 | ₩6,355 | -1.24% | 47.2만 |
|---|
| 2026.08.28 | ₩6,622 | ₩6,622 | ₩6,315 | ₩6,489 | -2.02% | 66.4만 |
|---|
| 2026.08.27 | ₩6,635 | ₩6,796 | ₩6,522 | ₩6,662 | +0.40% | 110.6만 |
|---|
| 2026.08.26 | ₩6,809 | ₩6,822 | ₩6,555 | ₩6,689 | -1.76% | 69만 |
|---|
| 2026.08.25 | ₩6,635 | ₩6,849 | ₩6,595 | ₩6,849 | +3.22% | 93.7만 |
|---|
| 2026.08.24 | ₩6,515 | ₩6,629 | ₩6,275 | ₩6,569 | +0.82% | 51.9만 |
|---|
| 2026.08.21 | ₩6,836 | ₩6,948 | ₩6,462 | ₩6,515 | -4.69% | 51만 |
|---|
| 2026.08.20 | ₩7,063 | ₩7,149 | ₩6,542 | ₩6,756 | -4.35% | 111.4만 |
|---|
| 2026.08.19 | ₩6,769 | ₩7,216 | ₩6,742 | ₩7,169 | +5.92% | 94.2만 |
|---|
| 2026.08.18 | ₩6,595 | ₩6,742 | ₩6,442 | ₩6,582 | -0.20% | 65만 |
|---|
| 2026.08.17 | ₩6,449 | ₩6,710 | ₩6,435 | ₩6,649 | +3.11% | 91.4만 |
|---|
| 2026.08.14 | ₩6,649 | ₩6,649 | ₩6,302 | ₩6,462 | -2.81% | 67.7만 |
|---|
| 2026.08.13 | ₩6,609 | ₩6,696 | ₩6,315 | ₩6,622 | +0.20% | 111만 |
|---|
| 2026.08.12 | ₩6,462 | ₩6,776 | ₩6,275 | ₩6,502 | +0.62% | 163만 |
|---|
| 2026.08.11 | ₩6,222 | ₩6,529 | ₩6,061 | ₩6,382 | +2.58% | 133.3만 |
|---|
| 2026.08.10 | ₩6,395 | ₩6,475 | ₩6,141 | ₩6,182 | -3.34% | 72.2만 |
|---|
| 2026.08.07 | ₩6,141 | ₩6,442 | ₩6,061 | ₩6,422 | +4.57% | 108만 |
|---|
| 2026.08.06 | ₩6,101 | ₩6,282 | ₩5,874 | ₩6,075 | -0.44% | 146.4만 |
|---|
| 2026.08.05 | ₩6,008 | ₩6,262 | ₩5,821 | ₩5,941 | -1.11% | 91.1만 |
|---|
| 2026.08.04 | ₩5,634 | ₩5,995 | ₩5,634 | ₩5,888 | +4.50% | 91.7만 |
|---|
| 2026.08.03 | ₩5,541 | ₩5,614 | ₩5,327 | ₩5,607 | +1.20% | 66.7만 |
|---|
| 2026.07.31 | ₩5,848 | ₩5,848 | ₩5,434 | ₩5,514 | -5.71% | 71.4만 |
|---|
| 2026.07.30 | ₩5,821 | ₩5,968 | ₩5,714 | ₩5,808 | -0.23% | 64.5만 |
|---|
| 2026.07.29 | ₩5,995 | ₩5,995 | ₩5,641 | ₩5,754 | -4.01% | 84.9만 |
|---|
| 2026.07.28 | ₩5,981 | ₩6,021 | ₩5,781 | ₩5,861 | -2.01% | 58.6만 |
|---|
| 2026.07.27 | ₩6,275 | ₩6,469 | ₩5,874 | ₩5,968 | -4.89% | 96.6만 |
|---|
| 2026.07.24 | ₩6,302 | ₩6,542 | ₩6,001 | ₩6,222 | -1.27% | 65.7만 |
|---|
| 2026.07.23 | ₩6,315 | ₩6,462 | ₩6,208 | ₩6,288 | -0.42% | 94.5만 |
|---|
| 2026.07.22 | ₩6,302 | ₩6,686 | ₩6,195 | ₩6,502 | +3.18% | 465.7만 |
|---|
| 2026.07.21 | ₩6,222 | ₩6,302 | ₩6,027 | ₩6,222 | 0.00% | 33.1만 |
|---|
| 2026.07.20 | ₩6,275 | ₩6,395 | ₩5,955 | ₩6,075 | -3.19% | 41.5만 |
|---|
| 2026.07.17 | ₩5,968 | ₩6,342 | ₩5,968 | ₩6,262 | +4.92% | 73만 |
|---|
| 2026.07.16 | ₩6,302 | ₩6,462 | ₩5,874 | ₩6,088 | -3.39% | 78만 |
|---|
| 2026.07.15 | ₩6,155 | ₩6,384 | ₩6,021 | ₩6,328 | +2.82% | 77.2만 |
|---|
| 2026.07.14 | ₩6,262 | ₩6,355 | ₩6,021 | ₩6,168 | -1.49% | 60.7만 |
|---|
| 2026.07.13 | ₩6,368 | ₩6,542 | ₩6,061 | ₩6,202 | -2.62% | 58.4만 |
|---|
| 2026.07.10 | ₩6,742 | ₩6,796 | ₩6,188 | ₩6,435 | -4.55% | 74.5만 |
|---|
| 2026.07.09 | ₩7,063 | ₩7,183 | ₩6,609 | ₩6,742 | -4.54% | 97.1만 |
|---|
| 2026.07.08 | ₩6,328 | ₩7,049 | ₩6,288 | ₩7,049 | +11.39% | 117만 |
|---|
| 2026.07.07 | ₩6,268 | ₩6,595 | ₩6,081 | ₩6,395 | +2.02% | 126.8만 |
|---|
| 2026.07.06 | ₩6,262 | ₩6,350 | ₩6,041 | ₩6,141 | -1.92% | 69.6만 |
|---|
| 2026.07.02 | ₩6,061 | ₩6,320 | ₩6,041 | ₩6,262 | +3.30% | 82.6만 |
|---|
| 2026.07.01 | ₩6,235 | ₩6,395 | ₩5,781 | ₩5,941 | -4.71% | 85.3만 |
|---|
| 2026.06.30 | ₩6,422 | ₩6,515 | ₩6,208 | ₩6,215 | -3.22% | 74.1만 |
|---|
| 2026.06.29 | ₩6,449 | ₩6,569 | ₩6,262 | ₩6,422 | -0.41% | 103.6만 |
|---|
| 2026.06.26 | ₩6,262 | ₩6,569 | ₩6,228 | ₩6,342 | +1.28% | 233.9만 |
|---|
| 2026.06.25 | ₩6,475 | ₩6,609 | ₩6,235 | ₩6,275 | -3.09% | 86.7만 |
|---|
| 2026.06.24 | ₩6,649 | ₩6,796 | ₩6,475 | ₩6,529 | -1.81% | 82.3만 |
|---|
| 2026.06.23 | ₩6,649 | ₩7,009 | ₩6,542 | ₩6,569 | -1.20% | 76.3만 |
|---|
| 2026.06.22 | ₩6,676 | ₩6,861 | ₩6,482 | ₩6,729 | +0.80% | 153만 |
|---|
| 2026.06.18 | ₩6,662 | ₩7,129 | ₩6,569 | ₩6,582 | -1.20% | 148.1만 |
|---|
| 2026.06.17 | ₩6,462 | ₩7,036 | ₩6,402 | ₩6,649 | +2.89% | 142.1만 |
|---|
| 2026.06.16 | ₩6,262 | ₩6,422 | ₩6,008 | ₩6,342 | +1.28% | 72.4만 |
|---|
| 2026.06.15 | ₩6,081 | ₩6,729 | ₩6,021 | ₩6,208 | +2.09% | 246.4만 |
|---|
| 2026.06.12 | ₩5,621 | ₩6,195 | ₩5,621 | ₩5,834 | +3.80% | 62.5만 |
|---|
| 2026.06.11 | ₩5,461 | ₩5,768 | ₩5,380 | ₩5,607 | +2.69% | 59.1만 |
|---|
| 2026.06.10 | ₩5,647 | ₩5,977 | ₩5,487 | ₩5,514 | -2.36% | 48.8만 |
|---|
| 2026.06.09 | ₩5,754 | ₩5,874 | ₩5,461 | ₩5,661 | -1.62% | 43.8만 |
|---|
| 2026.06.08 | ₩5,901 | ₩5,981 | ₩5,554 | ₩5,621 | -4.75% | 50.2만 |
|---|
| 2026.06.05 | ₩6,368 | ₩6,382 | ₩5,794 | ₩5,834 | -8.39% | 46.6만 |
|---|
| 2026.06.04 | ₩6,061 | ₩6,515 | ₩6,061 | ₩6,382 | +5.29% | 53.4만 |
|---|
| 2026.06.03 | ₩6,008 | ₩6,108 | ₩5,888 | ₩6,008 | 0.00% | 62.9만 |
|---|
| 2026.06.02 | ₩6,288 | ₩6,322 | ₩5,968 | ₩6,021 | -4.25% | 81.3만 |
|---|
| 2026.06.01 | ₩6,822 | ₩6,822 | ₩6,395 | ₩6,422 | -5.87% | 80만 |
|---|
| 2026.05.29 | ₩6,836 | ₩7,009 | ₩6,610 | ₩6,862 | +0.39% | 66.7만 |
|---|
| 2026.05.28 | ₩6,782 | ₩6,876 | ₩6,609 | ₩6,782 | 0.00% | 50.4만 |
|---|
| 2026.05.27 | ₩6,876 | ₩6,996 | ₩6,749 | ₩6,796 | -1.17% | 58.9만 |
|---|
| 2026.05.26 | ₩6,889 | ₩7,063 | ₩6,769 | ₩6,862 | -0.39% | 60.2만 |
|---|
| 2026.05.22 | ₩6,983 | ₩7,216 | ₩6,796 | ₩6,822 | -2.29% | 46.1만 |
|---|
| 2026.05.21 | ₩6,676 | ₩7,076 | ₩6,622 | ₩6,983 | +4.60% | 66.6만 |
|---|
| 2026.05.20 | ₩5,981 | ₩6,943 | ₩5,981 | ₩6,836 | +14.29% | 183.5만 |
|---|
| 2026.05.19 | ₩6,222 | ₩6,222 | ₩5,921 | ₩5,981 | -3.86% | 102.1만 |
|---|
| 2026.05.18 | ₩6,822 | ₩6,983 | ₩6,148 | ₩6,288 | -7.83% | 86만 |
|---|
| 2026.05.15 | ₩7,223 | ₩7,303 | ₩6,689 | ₩6,796 | -5.91% | 78.7만 |
|---|
| 2026.05.14 | ₩7,757 | ₩7,810 | ₩7,276 | ₩7,343 | -5.34% | 42.4만 |
|---|
| 2026.05.13 | ₩7,597 | ₩8,004 | ₩7,490 | ₩7,690 | +1.23% | 124.3만 |
|---|
| 2026.05.12 | ₩8,157 | ₩8,251 | ₩7,577 | ₩7,610 | -6.71% | 102.3만 |
|---|
| 2026.05.11 | ₩8,011 | ₩8,585 | ₩7,917 | ₩8,171 | +2.00% | 96.5만 |
|---|
| 2026.05.08 | ₩7,770 | ₩7,957 | ₩7,565 | ₩7,784 | +0.17% | 99.4만 |
|---|
| 2026.05.07 | ₩8,264 | ₩8,411 | ₩7,663 | ₩7,770 | -5.98% | 57.2만 |
|---|
| 2026.05.06 | ₩8,051 | ₩8,398 | ₩7,864 | ₩8,318 | +3.32% | 61.7만 |
|---|
| 2026.05.05 | ₩7,850 | ₩8,051 | ₩7,663 | ₩7,957 | +1.36% | 41.7만 |
|---|
| 2026.05.04 | ₩7,637 | ₩7,944 | ₩7,583 | ₩7,744 | +1.40% | 30.8만 |
|---|
| 2026.05.01 | ₩7,597 | ₩7,821 | ₩7,396 | ₩7,704 | +1.41% | 44.9만 |
|---|
| 2026.04.30 | ₩7,610 | ₩7,797 | ₩7,543 | ₩7,603 | -0.09% | 39.4만 |
|---|
| 2026.04.29 | ₩7,650 | ₩7,690 | ₩7,490 | ₩7,583 | -0.87% | 36.6만 |
|---|
| 2026.04.28 | ₩7,503 | ₩7,864 | ₩7,497 | ₩7,757 | +3.38% | 43.8만 |
|---|
| 2026.04.27 | ₩7,864 | ₩8,117 | ₩7,477 | ₩7,510 | -4.50% | 72.9만 |
|---|
| 2026.04.24 | ₩7,997 | ₩7,997 | ₩7,677 | ₩7,810 | -2.34% | 94.1만 |
|---|
| 2026.04.23 | ₩8,424 | ₩8,491 | ₩7,930 | ₩8,024 | -4.75% | 107.7만 |
|---|
| 2026.04.22 | ₩8,478 | ₩8,619 | ₩8,371 | ₩8,451 | -0.31% | 106.4만 |
|---|
| 2026.04.21 | ₩8,745 | ₩8,852 | ₩8,304 | ₩8,398 | -3.97% | 76.4만 |
|---|
| 2026.04.20 | ₩9,199 | ₩9,279 | ₩8,665 | ₩8,718 | -5.22% | 81.3만 |
|---|
| 2026.04.17 | ₩9,092 | ₩9,366 | ₩8,985 | ₩9,226 | +1.47% | 65.7만 |
|---|
| 2026.04.16 | ₩9,065 | ₩9,065 | ₩8,645 | ₩8,785 | -3.09% | 47.9만 |
|---|
| 2026.04.15 | ₩8,878 | ₩9,112 | ₩8,578 | ₩9,079 | +2.26% | 60.9만 |
|---|
| 2026.04.14 | ₩8,611 | ₩9,185 | ₩8,611 | ₩8,905 | +3.41% | 88.2만 |
|---|
| 2026.04.13 | ₩7,984 | ₩8,665 | ₩7,917 | ₩8,518 | +6.69% | 90.5만 |
|---|
| 2026.04.10 | ₩8,585 | ₩8,679 | ₩7,944 | ₩7,984 | -7.00% | 70.7만 |
|---|
| 2026.04.09 | ₩8,478 | ₩8,812 | ₩8,411 | ₩8,585 | +1.26% | 53.2만 |
|---|
| 2026.04.08 | ₩8,665 | ₩8,825 | ₩8,304 | ₩8,598 | -0.77% | 103.9만 |
|---|
| 2026.04.07 | ₩7,663 | ₩8,451 | ₩7,410 | ₩8,424 | +9.93% | 114.5만 |
|---|
| 2026.04.06 | ₩7,650 | ₩7,944 | ₩7,390 | ₩7,704 | +0.70% | 525.7만 |
|---|
| 2026.04.02 | ₩7,356 | ₩7,784 | ₩7,316 | ₩7,637 | +3.81% | 62.6만 |
|---|
| 2026.04.01 | ₩7,497 | ₩8,109 | ₩7,490 | ₩7,570 | +0.98% | 114.5만 |
|---|
| 2026.03.31 | ₩7,824 | ₩7,910 | ₩6,956 | ₩7,663 | -2.05% | 139.1만 |
|---|
| 2026.03.30 | ₩7,303 | ₩7,363 | ₩6,689 | ₩7,036 | -3.66% | 82.8만 |
|---|
| 2026.03.27 | ₩7,463 | ₩7,717 | ₩7,251 | ₩7,290 | -2.33% | 88.2만 |
|---|
| 2026.03.26 | ₩7,503 | ₩8,117 | ₩7,423 | ₩7,543 | +0.53% | 80.1만 |
|---|
| 2026.03.25 | ₩7,570 | ₩7,957 | ₩7,570 | ₩7,637 | +0.88% | 71.9만 |
|---|
| 2026.03.24 | ₩7,210 | ₩7,437 | ₩6,969 | ₩7,343 | +1.85% | 75.4만 |
|---|
| 2026.03.23 | ₩7,637 | ₩7,764 | ₩7,250 | ₩7,396 | -3.15% | 73.7만 |
|---|
| 2026.03.20 | ₩7,730 | ₩7,770 | ₩7,380 | ₩7,543 | -2.42% | 198.3만 |
|---|
| 2026.03.19 | ₩7,557 | ₩7,890 | ₩7,343 | ₩7,730 | +2.30% | 63.6만 |
|---|
| 2026.03.18 | ₩8,491 | ₩8,491 | ₩7,663 | ₩7,684 | -9.51% | 82.8만 |
|---|
| 2026.03.17 | ₩8,772 | ₩8,965 | ₩8,371 | ₩8,518 | -2.89% | 65.3만 |
|---|
| 2026.03.16 | ₩9,039 | ₩9,199 | ₩8,678 | ₩8,772 | -2.95% | 46.3만 |
|---|
| 2026.03.13 | ₩8,905 | ₩9,332 | ₩8,471 | ₩8,892 | -0.15% | 177.8만 |
|---|
| 2026.03.12 | ₩9,012 | ₩9,145 | ₩8,547 | ₩8,852 | -1.78% | 75.5만 |
|---|
| 2026.03.11 | ₩9,519 | ₩9,639 | ₩8,905 | ₩9,145 | -3.93% | 71.7만 |
|---|
| 2026.03.10 | ₩9,973 | ₩10,214 | ₩9,392 | ₩9,613 | -3.61% | 143.2만 |
|---|
| 2026.03.09 | ₩9,346 | ₩10,681 | ₩9,346 | ₩9,933 | +6.29% | 203.4만 |
|---|
| 2026.03.06 | ₩8,692 | ₩9,466 | ₩8,678 | ₩9,145 | +5.22% | 151.3만 |
|---|
| 2026.03.05 | ₩9,493 | ₩9,493 | ₩8,892 | ₩9,025 | -4.92% | 78.5만 |
|---|
| 2026.03.04 | ₩9,533 | ₩9,933 | ₩9,226 | ₩9,666 | +1.40% | 37.3만 |
|---|
| 2026.03.03 | ₩9,172 | ₩9,746 | ₩8,972 | ₩9,439 | +2.91% | 56.4만 |
|---|
| 2026.03.02 | ₩9,372 | ₩9,599 | ₩8,972 | ₩9,519 | +1.57% | 41.8만 |
|---|
| 2026.02.27 | ₩9,119 | ₩9,659 | ₩9,052 | ₩9,586 | +5.12% | 80만 |
|---|
| 2026.02.26 | ₩9,199 | ₩9,239 | ₩8,852 | ₩9,212 | +0.15% | 42.9만 |
|---|
| 2026.02.25 | ₩8,972 | ₩9,332 | ₩8,794 | ₩9,199 | +2.53% | 37.8만 |
|---|
| 2026.02.24 | ₩8,505 | ₩9,012 | ₩8,505 | ₩8,932 | +5.02% | 65만 |
|---|
| 2026.02.23 | ₩8,304 | ₩8,651 | ₩8,131 | ₩8,478 | +2.09% | 61만 |
|---|
| 2026.02.20 | ₩8,304 | ₩8,531 | ₩8,077 | ₩8,398 | +1.13% | 66만 |
|---|
| 2026.02.19 | ₩8,384 | ₩8,625 | ₩7,977 | ₩8,371 | -0.16% | 71.4만 |
|---|
| 2026.02.18 | ₩8,438 | ₩8,692 | ₩8,298 | ₩8,398 | -0.47% | 91.5만 |
|---|
| 2026.02.17 | ₩8,438 | ₩8,571 | ₩8,051 | ₩8,384 | -0.63% | 55.2만 |
|---|
| 2026.02.13 | ₩8,772 | ₩8,992 | ₩8,398 | ₩8,424 | -3.96% | 40.8만 |
|---|
| 2026.02.12 | ₩9,132 | ₩9,252 | ₩8,531 | ₩8,772 | -3.95% | 52.7만 |
|---|
| 2026.02.11 | ₩9,386 | ₩9,412 | ₩8,838 | ₩9,065 | -3.41% | 77.3만 |
|---|
| 2026.02.10 | ₩9,586 | ₩9,760 | ₩9,279 | ₩9,399 | -1.95% | 48만 |
|---|
| 2026.02.09 | ₩9,466 | ₩9,653 | ₩9,279 | ₩9,613 | +1.55% | 99.5만 |
|---|
| 2026.02.06 | ₩9,412 | ₩10,080 | ₩9,179 | ₩9,559 | +1.56% | 174.1만 |
|---|
| 2026.02.05 | ₩9,679 | ₩9,993 | ₩8,985 | ₩9,199 | -4.97% | 121.1만 |
|---|
| 2026.02.04 | ₩10,120 | ₩10,120 | ₩9,292 | ₩9,706 | -4.09% | 103.7만 |
|---|
| 2026.02.03 | ₩10,173 | ₩10,554 | ₩9,940 | ₩10,040 | -1.31% | 136.9만 |
|---|
| 2026.02.02 | ₩9,840 | ₩10,440 | ₩9,813 | ₩10,200 | +3.66% | 52.7만 |
|---|
| 2026.01.30 | ₩10,013 | ₩10,200 | ₩9,499 | ₩9,893 | -1.20% | 88.2만 |
|---|
| 2026.01.29 | ₩9,840 | ₩10,140 | ₩9,693 | ₩10,107 | +2.71% | 51.1만 |
|---|
| 2026.01.28 | ₩10,067 | ₩10,254 | ₩9,760 | ₩9,933 | -1.33% | 63.2만 |
|---|
| 2026.01.27 | ₩10,000 | ₩10,347 | ₩9,960 | ₩10,067 | +0.67% | 42.8만 |
|---|
| 2026.01.26 | ₩9,866 | ₩10,133 | ₩9,666 | ₩10,027 | +1.62% | 40.9만 |
|---|
| 2026.01.23 | ₩10,147 | ₩10,454 | ₩9,760 | ₩10,013 | -1.32% | 69.9만 |
|---|
| 2026.01.22 | ₩9,679 | ₩10,467 | ₩9,586 | ₩10,254 | +5.93% | 90.4만 |
|---|
| 2026.01.21 | ₩9,679 | ₩9,706 | ₩9,449 | ₩9,653 | -0.28% | 145.8만 |
|---|
| 2026.01.20 | ₩9,519 | ₩9,987 | ₩9,372 | ₩9,693 | +1.82% | 139.2만 |
|---|
| 2026.01.16 | ₩10,013 | ₩10,136 | ₩9,800 | ₩9,866 | -1.47% | 102.6만 |
|---|
| 2026.01.15 | ₩10,347 | ₩10,374 | ₩9,946 | ₩10,013 | -3.23% | 88.3만 |
|---|
| 2026.01.14 | ₩9,840 | ₩10,387 | ₩9,826 | ₩10,307 | +4.75% | 99만 |
|---|
| 2026.01.13 | ₩10,828 | ₩10,828 | ₩9,439 | ₩9,920 | -8.38% | 308.8만 |
|---|
| 2026.01.12 | ₩12,523 | ₩12,817 | ₩9,212 | ₩10,841 | -13.43% | 517만 |
|---|
| 2026.01.09 | ₩12,750 | ₩14,352 | ₩12,270 | ₩14,072 | +10.37% | 179.6만 |
|---|
| 2026.01.08 | ₩13,191 | ₩13,685 | ₩11,989 | ₩12,643 | -4.15% | 90.3만 |
|---|
| 2026.01.07 | ₩12,697 | ₩13,792 | ₩12,677 | ₩13,378 | +5.36% | 104.3만 |
|---|
| 2026.01.06 | ₩12,590 | ₩12,710 | ₩12,223 | ₩12,697 | +0.85% | 89.6만 |
|---|
| 2026.01.05 | ₩12,737 | ₩12,830 | ₩11,922 | ₩12,603 | -1.05% | 101.2만 |
|---|
| 2026.01.02 | ₩13,284 | ₩13,284 | ₩11,922 | ₩12,830 | -3.42% | 116.4만 |
|---|
| 2025.12.31 | ₩12,964 | ₩13,371 | ₩12,884 | ₩13,258 | +2.27% | 107.6만 |
|---|
| 2025.12.30 | ₩13,645 | ₩13,705 | ₩12,897 | ₩13,004 | -4.70% | 85.4만 |
|---|
| 2025.12.29 | ₩13,618 | ₩13,978 | ₩13,418 | ₩13,711 | +0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩14,286 | ₩14,286 | ₩13,378 | ₩13,685 | -4.21% | 52.3만 |
|---|
| 2025.12.24 | ₩13,912 | ₩14,366 | ₩13,912 | ₩14,099 | +1.34% | 35.2만 |
|---|
| 2025.12.23 | ₩14,192 | ₩14,673 | ₩13,778 | ₩13,938 | -1.79% | 76.1만 |
|---|
| 2025.12.22 | ₩14,299 | ₩14,553 | ₩13,818 | ₩14,192 | -0.75% | 135.8만 |
|---|
| 2025.12.19 | ₩13,391 | ₩14,406 | ₩13,164 | ₩13,818 | +3.19% | 1089.3만 |
|---|
| 2025.12.18 | ₩12,924 | ₩13,485 | ₩12,590 | ₩13,298 | +2.89% | 239.3만 |
|---|
| 2025.12.17 | ₩12,937 | ₩13,338 | ₩12,069 | ₩12,163 | -5.99% | 127.5만 |
|---|
| 2025.12.16 | ₩12,924 | ₩13,197 | ₩12,737 | ₩12,991 | +0.52% | 71.2만 |
|---|
| 2025.12.15 | ₩13,324 | ₩14,099 | ₩12,864 | ₩13,031 | -2.20% | 141.8만 |
|---|
| 2025.12.12 | ₩13,057 | ₩13,371 | ₩12,650 | ₩13,044 | -0.10% | 68.2만 |
|---|
| 2025.12.11 | ₩13,017 | ₩13,351 | ₩12,957 | ₩13,084 | +0.51% | 74.5만 |
|---|
| 2025.12.10 | ₩12,563 | ₩13,298 | ₩12,363 | ₩12,991 | +3.40% | 99.3만 |
|---|
| 2025.12.09 | ₩12,617 | ₩12,924 | ₩12,176 | ₩12,697 | +0.63% | 73.6만 |
|---|
| 2025.12.08 | ₩12,416 | ₩12,957 | ₩12,350 | ₩12,617 | +1.61% | 73.3만 |
|---|
| 2025.12.05 | ₩12,230 | ₩12,610 | ₩12,163 | ₩12,483 | +2.07% | 92.1만 |
|---|
| 2025.12.04 | ₩11,442 | ₩12,296 | ₩11,201 | ₩12,136 | +6.07% | 117.9만 |
|---|
| 2025.12.03 | ₩11,081 | ₩11,642 | ₩11,081 | ₩11,562 | +4.34% | 135.8만 |
|---|
| 2025.12.02 | ₩11,882 | ₩12,056 | ₩11,081 | ₩11,108 | -6.52% | 116.3만 |
|---|
| 2025.12.01 | ₩12,884 | ₩13,244 | ₩11,869 | ₩11,909 | -7.56% | 107.5만 |
|---|
| 2025.11.28 | ₩12,964 | ₩13,404 | ₩12,844 | ₩13,164 | +1.54% | 98.7만 |
|---|
| 2025.11.26 | ₩12,924 | ₩13,271 | ₩12,382 | ₩12,857 | -0.52% | 52.3만 |
|---|
| 2025.11.25 | ₩13,311 | ₩13,498 | ₩12,824 | ₩12,977 | -2.51% | 79.1만 |
|---|
| 2025.11.24 | ₩12,296 | ₩13,444 | ₩12,129 | ₩13,338 | +8.47% | 141.9만 |
|---|
| 2025.11.21 | ₩11,816 | ₩12,323 | ₩11,682 | ₩12,096 | +2.37% | 68.6만 |
|---|
| 2025.11.20 | ₩12,830 | ₩12,937 | ₩11,842 | ₩11,896 | -7.28% | 135만 |
|---|
| 2025.11.19 | ₩12,123 | ₩12,683 | ₩12,096 | ₩12,136 | +0.11% | 170.9만 |
|---|
| 2025.11.18 | ₩12,430 | ₩12,683 | ₩12,109 | ₩12,256 | -1.40% | 105.7만 |
|---|
| 2025.11.17 | ₩11,989 | ₩12,844 | ₩11,776 | ₩12,657 | +5.57% | 104.5만 |
|---|
| 2025.11.14 | ₩11,882 | ₩12,350 | ₩11,802 | ₩12,069 | +1.57% | 48.5만 |
|---|
| 2025.11.13 | ₩12,069 | ₩12,303 | ₩11,882 | ₩12,003 | -0.55% | 95.8만 |
|---|
| 2025.11.12 | ₩12,003 | ₩12,857 | ₩11,776 | ₩12,296 | +2.45% | 119.9만 |
|---|
| 2025.11.11 | ₩11,362 | ₩12,256 | ₩11,015 | ₩12,176 | +7.17% | 93.8만 |
|---|
| 2025.11.10 | ₩11,068 | ₩11,475 | ₩10,758 | ₩11,375 | +2.77% | 143.2만 |
|---|
| 2025.11.07 | ₩11,081 | ₩11,155 | ₩10,227 | ₩10,934 | -1.33% | 285.2만 |
|---|
| 2025.11.06 | ₩10,988 | ₩11,505 | ₩10,948 | ₩11,242 | +2.31% | 147.7만 |
|---|
| 2025.11.05 | ₩11,041 | ₩11,375 | ₩10,801 | ₩10,948 | -0.85% | 224.9만 |
|---|
| 2025.11.04 | ₩11,615 | ₩12,069 | ₩10,868 | ₩11,148 | -4.02% | 299.3만 |
|---|
| 2025.11.03 | ₩12,537 | ₩12,550 | ₩11,729 | ₩12,069 | -3.73% | 223.7만 |
|---|
| 2025.10.31 | ₩12,563 | ₩13,471 | ₩12,416 | ₩13,364 | +6.38% | 104.1만 |
|---|
| 2025.10.30 | ₩13,137 | ₩13,351 | ₩12,517 | ₩12,590 | -4.17% | 128만 |
|---|
| 2025.10.29 | ₩13,311 | ₩13,858 | ₩12,910 | ₩13,231 | -0.60% | 120.5만 |
|---|
| 2025.10.28 | ₩13,137 | ₩13,772 | ₩12,683 | ₩13,458 | +2.44% | 107만 |
|---|
| 2025.10.27 | ₩12,483 | ₩13,351 | ₩12,163 | ₩13,137 | +5.24% | 137.7만 |
|---|
| 2025.10.24 | ₩12,203 | ₩12,724 | ₩12,056 | ₩12,323 | +0.98% | 64만 |
|---|
| 2025.10.23 | ₩12,310 | ₩12,503 | ₩11,553 | ₩12,016 | -2.39% | 129.9만 |
|---|
| 2025.10.22 | ₩12,857 | ₩12,977 | ₩11,916 | ₩12,323 | -4.15% | 113.5만 |
|---|
| 2025.10.21 | ₩12,323 | ₩13,404 | ₩12,323 | ₩12,817 | +4.01% | 100.8만 |
|---|
| 2025.10.20 | ₩12,924 | ₩13,404 | ₩12,270 | ₩12,310 | -4.75% | 109.9만 |
|---|
| 2025.10.17 | ₩12,189 | ₩12,804 | ₩11,348 | ₩12,790 | +4.93% | 408만 |
|---|
| 2025.10.16 | ₩11,896 | ₩12,350 | ₩11,682 | ₩11,709 | -1.57% | 61만 |
|---|
| 2025.10.15 | ₩11,936 | ₩11,936 | ₩11,362 | ₩11,789 | -1.23% | 79.8만 |
|---|
| 2025.10.14 | ₩10,854 | ₩11,562 | ₩10,547 | ₩11,348 | +4.55% | 82.5만 |
|---|
| 2025.10.13 | ₩11,161 | ₩11,482 | ₩10,908 | ₩10,948 | -1.91% | 125.5만 |
|---|
| 2025.10.10 | ₩11,015 | ₩11,348 | ₩10,627 | ₩11,001 | -0.12% | 147.3만 |
|---|