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 | ₩4,296 | ₩4,470 | ₩4,168 | ₩4,322 | +0.62% | 96.1만 |
| 2026.10.08 | ₩4,376 | ₩4,389 | ₩4,163 | ₩4,296 | -1.83% | 254.6만 |
| 2026.10.07 | ₩4,376 | ₩4,637 | ₩4,309 | ₩4,429 | +1.22% | 119.5만 |
| 2026.10.06 | ₩4,590 | ₩4,590 | ₩4,242 | ₩4,416 | -3.79% | 153.9만 |
| 2026.10.05 | ₩4,764 | ₩4,891 | ₩4,510 | ₩4,563 | -4.21% | 185.8만 |
| 2026.10.02 | ₩4,898 | ₩4,937 | ₩4,677 | ₩4,724 | -3.55% | 259.2만 |
| 2026.10.01 | ₩4,523 | ₩4,925 | ₩4,409 | ₩4,844 | +7.10% | 288.7만 |
| 2026.09.30 | ₩4,603 | ₩4,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,523 |
| -1.74% |
| 305.4만 |
| 2026.09.29 | ₩4,202 | ₩4,804 | ₩3,988 | ₩4,577 | +8.92% | 656만 |
|---|
| 2026.09.28 | ₩4,376 | ₩4,403 | ₩4,202 | ₩4,202 | -3.98% | 125.7만 |
|---|
| 2026.09.25 | ₩4,550 | ₩4,623 | ₩4,376 | ₩4,429 | -2.65% | 100.7만 |
|---|
| 2026.09.24 | ₩4,684 | ₩4,684 | ₩4,456 | ₩4,536 | -3.14% | 148.5만 |
|---|
| 2026.09.23 | ₩5,446 | ₩5,473 | ₩4,623 | ₩4,710 | -13.51% | 242.3만 |
|---|
| 2026.09.22 | ₩5,768 | ₩5,794 | ₩5,400 | ₩5,446 | -5.57% | 309.2만 |
|---|
| 2026.09.21 | ₩5,674 | ₩5,801 | ₩5,406 | ₩5,460 | -3.77% | 85.5만 |
|---|
| 2026.09.18 | ₩5,567 | ₩5,654 | ₩5,432 | ₩5,620 | +0.96% | 228.8만 |
|---|
| 2026.09.17 | ₩5,714 | ₩5,861 | ₩5,540 | ₩5,594 | -2.11% | 109.9만 |
|---|
| 2026.09.16 | ₩5,567 | ₩5,647 | ₩5,473 | ₩5,567 | 0.00% | 62만 |
|---|
| 2026.09.15 | ₩5,594 | ₩5,721 | ₩5,366 | ₩5,527 | -1.20% | 88.8만 |
|---|
| 2026.09.14 | ₩5,768 | ₩5,834 | ₩5,594 | ₩5,634 | -2.32% | 126.4만 |
|---|
| 2026.09.11 | ₩5,928 | ₩5,988 | ₩5,627 | ₩5,687 | -4.06% | 149.1만 |
|---|
| 2026.09.10 | ₩5,928 | ₩5,942 | ₩5,768 | ₩5,834 | -1.58% | 42.1만 |
|---|
| 2026.09.09 | ₩6,316 | ₩6,430 | ₩5,995 | ₩5,995 | -5.08% | 31.2만 |
|---|
| 2026.09.08 | ₩6,450 | ₩6,517 | ₩6,236 | ₩6,370 | -1.24% | 35.8만 |
|---|
| 2026.09.04 | ₩6,370 | ₩6,678 | ₩6,370 | ₩6,544 | +2.73% | 29.6만 |
|---|
| 2026.09.03 | ₩6,423 | ₩6,584 | ₩6,249 | ₩6,477 | +0.83% | 31.3만 |
|---|
| 2026.09.02 | ₩6,370 | ₩6,637 | ₩6,223 | ₩6,397 | +0.42% | 46.8만 |
|---|
| 2026.09.01 | ₩6,289 | ₩6,383 | ₩6,107 | ₩6,289 | 0.00% | 42.1만 |
|---|
| 2026.08.31 | ₩6,450 | ₩6,450 | ₩6,182 | ₩6,370 | -1.24% | 47.2만 |
|---|
| 2026.08.28 | ₩6,637 | ₩6,637 | ₩6,330 | ₩6,504 | -2.02% | 66.4만 |
|---|
| 2026.08.27 | ₩6,651 | ₩6,811 | ₩6,537 | ₩6,678 | +0.40% | 110.6만 |
|---|
| 2026.08.26 | ₩6,825 | ₩6,838 | ₩6,570 | ₩6,704 | -1.76% | 69만 |
|---|
| 2026.08.25 | ₩6,651 | ₩6,865 | ₩6,611 | ₩6,865 | +3.22% | 93.7만 |
|---|
| 2026.08.24 | ₩6,530 | ₩6,644 | ₩6,289 | ₩6,584 | +0.82% | 51.9만 |
|---|
| 2026.08.21 | ₩6,851 | ₩6,964 | ₩6,477 | ₩6,530 | -4.69% | 51만 |
|---|
| 2026.08.20 | ₩7,079 | ₩7,166 | ₩6,557 | ₩6,771 | -4.35% | 111.4만 |
|---|
| 2026.08.19 | ₩6,785 | ₩7,233 | ₩6,758 | ₩7,186 | +5.92% | 94.2만 |
|---|
| 2026.08.18 | ₩6,611 | ₩6,758 | ₩6,457 | ₩6,597 | -0.20% | 65만 |
|---|
| 2026.08.17 | ₩6,463 | ₩6,726 | ₩6,450 | ₩6,664 | +3.11% | 91.4만 |
|---|
| 2026.08.14 | ₩6,664 | ₩6,664 | ₩6,316 | ₩6,477 | -2.81% | 67.7만 |
|---|
| 2026.08.13 | ₩6,624 | ₩6,711 | ₩6,330 | ₩6,637 | +0.20% | 111만 |
|---|
| 2026.08.12 | ₩6,477 | ₩6,791 | ₩6,289 | ₩6,517 | +0.62% | 163만 |
|---|
| 2026.08.11 | ₩6,236 | ₩6,544 | ₩6,075 | ₩6,397 | +2.58% | 133.3만 |
|---|
| 2026.08.10 | ₩6,410 | ₩6,490 | ₩6,156 | ₩6,196 | -3.34% | 72.2만 |
|---|
| 2026.08.07 | ₩6,156 | ₩6,457 | ₩6,075 | ₩6,437 | +4.57% | 108만 |
|---|
| 2026.08.06 | ₩6,115 | ₩6,296 | ₩5,888 | ₩6,089 | -0.44% | 146.4만 |
|---|
| 2026.08.05 | ₩6,022 | ₩6,276 | ₩5,834 | ₩5,955 | -1.11% | 91.1만 |
|---|
| 2026.08.04 | ₩5,647 | ₩6,008 | ₩5,647 | ₩5,901 | +4.50% | 91.7만 |
|---|
| 2026.08.03 | ₩5,553 | ₩5,627 | ₩5,339 | ₩5,620 | +1.20% | 66.7만 |
|---|
| 2026.07.31 | ₩5,861 | ₩5,861 | ₩5,446 | ₩5,527 | -5.71% | 71.4만 |
|---|
| 2026.07.30 | ₩5,834 | ₩5,982 | ₩5,727 | ₩5,821 | -0.23% | 64.5만 |
|---|
| 2026.07.29 | ₩6,008 | ₩6,008 | ₩5,654 | ₩5,768 | -4.01% | 84.9만 |
|---|
| 2026.07.28 | ₩5,995 | ₩6,035 | ₩5,794 | ₩5,875 | -2.01% | 58.6만 |
|---|
| 2026.07.27 | ₩6,289 | ₩6,483 | ₩5,888 | ₩5,982 | -4.89% | 96.6만 |
|---|
| 2026.07.24 | ₩6,316 | ₩6,557 | ₩6,015 | ₩6,236 | -1.27% | 65.7만 |
|---|
| 2026.07.23 | ₩6,330 | ₩6,477 | ₩6,223 | ₩6,303 | -0.42% | 94.5만 |
|---|
| 2026.07.22 | ₩6,316 | ₩6,702 | ₩6,209 | ₩6,517 | +3.18% | 465.7만 |
|---|
| 2026.07.21 | ₩6,236 | ₩6,316 | ₩6,041 | ₩6,236 | 0.00% | 33.1만 |
|---|
| 2026.07.20 | ₩6,289 | ₩6,410 | ₩5,968 | ₩6,089 | -3.19% | 41.5만 |
|---|
| 2026.07.17 | ₩5,982 | ₩6,356 | ₩5,982 | ₩6,276 | +4.92% | 73만 |
|---|
| 2026.07.16 | ₩6,316 | ₩6,477 | ₩5,888 | ₩6,102 | -3.39% | 78만 |
|---|
| 2026.07.15 | ₩6,169 | ₩6,399 | ₩6,035 | ₩6,343 | +2.82% | 77.2만 |
|---|
| 2026.07.14 | ₩6,276 | ₩6,370 | ₩6,035 | ₩6,182 | -1.49% | 60.7만 |
|---|
| 2026.07.13 | ₩6,383 | ₩6,557 | ₩6,075 | ₩6,216 | -2.62% | 58.4만 |
|---|
| 2026.07.10 | ₩6,758 | ₩6,811 | ₩6,202 | ₩6,450 | -4.55% | 74.5만 |
|---|
| 2026.07.09 | ₩7,079 | ₩7,199 | ₩6,624 | ₩6,758 | -4.54% | 97.1만 |
|---|
| 2026.07.08 | ₩6,343 | ₩7,066 | ₩6,303 | ₩7,066 | +11.39% | 117만 |
|---|
| 2026.07.07 | ₩6,283 | ₩6,611 | ₩6,095 | ₩6,410 | +2.02% | 126.8만 |
|---|
| 2026.07.06 | ₩6,276 | ₩6,364 | ₩6,055 | ₩6,156 | -1.92% | 69.6만 |
|---|
| 2026.07.02 | ₩6,075 | ₩6,335 | ₩6,055 | ₩6,276 | +3.30% | 82.6만 |
|---|
| 2026.07.01 | ₩6,249 | ₩6,410 | ₩5,794 | ₩5,955 | -4.71% | 85.3만 |
|---|
| 2026.06.30 | ₩6,437 | ₩6,530 | ₩6,223 | ₩6,229 | -3.22% | 74.1만 |
|---|
| 2026.06.29 | ₩6,463 | ₩6,584 | ₩6,276 | ₩6,437 | -0.41% | 103.6만 |
|---|
| 2026.06.26 | ₩6,276 | ₩6,584 | ₩6,243 | ₩6,356 | +1.28% | 233.9만 |
|---|
| 2026.06.25 | ₩6,490 | ₩6,624 | ₩6,249 | ₩6,289 | -3.09% | 86.7만 |
|---|
| 2026.06.24 | ₩6,664 | ₩6,811 | ₩6,490 | ₩6,544 | -1.81% | 82.3만 |
|---|
| 2026.06.23 | ₩6,664 | ₩7,025 | ₩6,557 | ₩6,584 | -1.20% | 76.3만 |
|---|
| 2026.06.22 | ₩6,691 | ₩6,877 | ₩6,497 | ₩6,744 | +0.80% | 153만 |
|---|
| 2026.06.18 | ₩6,678 | ₩7,146 | ₩6,584 | ₩6,597 | -1.20% | 148.1만 |
|---|
| 2026.06.17 | ₩6,477 | ₩7,052 | ₩6,417 | ₩6,664 | +2.89% | 142.1만 |
|---|
| 2026.06.16 | ₩6,276 | ₩6,437 | ₩6,022 | ₩6,356 | +1.28% | 72.4만 |
|---|
| 2026.06.15 | ₩6,095 | ₩6,744 | ₩6,035 | ₩6,223 | +2.09% | 246.4만 |
|---|
| 2026.06.12 | ₩5,634 | ₩6,209 | ₩5,634 | ₩5,848 | +3.80% | 62.5만 |
|---|
| 2026.06.11 | ₩5,473 | ₩5,781 | ₩5,393 | ₩5,620 | +2.69% | 59.1만 |
|---|
| 2026.06.10 | ₩5,661 | ₩5,991 | ₩5,500 | ₩5,527 | -2.36% | 48.8만 |
|---|
| 2026.06.09 | ₩5,768 | ₩5,888 | ₩5,473 | ₩5,674 | -1.62% | 43.8만 |
|---|
| 2026.06.08 | ₩5,915 | ₩5,995 | ₩5,567 | ₩5,634 | -4.75% | 50.2만 |
|---|
| 2026.06.05 | ₩6,383 | ₩6,397 | ₩5,808 | ₩5,848 | -8.39% | 46.6만 |
|---|
| 2026.06.04 | ₩6,075 | ₩6,530 | ₩6,075 | ₩6,397 | +5.29% | 53.4만 |
|---|
| 2026.06.03 | ₩6,022 | ₩6,122 | ₩5,901 | ₩6,022 | 0.00% | 62.9만 |
|---|
| 2026.06.02 | ₩6,303 | ₩6,336 | ₩5,982 | ₩6,035 | -4.25% | 81.3만 |
|---|
| 2026.06.01 | ₩6,838 | ₩6,838 | ₩6,410 | ₩6,437 | -5.87% | 80만 |
|---|
| 2026.05.29 | ₩6,851 | ₩7,025 | ₩6,625 | ₩6,878 | +0.39% | 66.7만 |
|---|
| 2026.05.28 | ₩6,798 | ₩6,892 | ₩6,624 | ₩6,798 | 0.00% | 50.4만 |
|---|
| 2026.05.27 | ₩6,892 | ₩7,012 | ₩6,764 | ₩6,811 | -1.17% | 58.9만 |
|---|
| 2026.05.26 | ₩6,905 | ₩7,079 | ₩6,785 | ₩6,878 | -0.39% | 60.2만 |
|---|
| 2026.05.22 | ₩6,999 | ₩7,233 | ₩6,811 | ₩6,838 | -2.29% | 46.1만 |
|---|
| 2026.05.21 | ₩6,691 | ₩7,092 | ₩6,637 | ₩6,999 | +4.60% | 66.6만 |
|---|
| 2026.05.20 | ₩5,995 | ₩6,959 | ₩5,995 | ₩6,851 | +14.29% | 183.5만 |
|---|
| 2026.05.19 | ₩6,236 | ₩6,236 | ₩5,935 | ₩5,995 | -3.86% | 102.1만 |
|---|
| 2026.05.18 | ₩6,838 | ₩6,999 | ₩6,162 | ₩6,303 | -7.83% | 86만 |
|---|
| 2026.05.15 | ₩7,240 | ₩7,320 | ₩6,704 | ₩6,811 | -5.91% | 78.7만 |
|---|
| 2026.05.14 | ₩7,775 | ₩7,828 | ₩7,293 | ₩7,360 | -5.34% | 42.4만 |
|---|
| 2026.05.13 | ₩7,614 | ₩8,022 | ₩7,507 | ₩7,708 | +1.23% | 124.3만 |
|---|
| 2026.05.12 | ₩8,176 | ₩8,270 | ₩7,594 | ₩7,628 | -6.71% | 102.3만 |
|---|
| 2026.05.11 | ₩8,029 | ₩8,604 | ₩7,935 | ₩8,190 | +2.00% | 96.5만 |
|---|
| 2026.05.08 | ₩7,788 | ₩7,976 | ₩7,582 | ₩7,802 | +0.17% | 99.4만 |
|---|
| 2026.05.07 | ₩8,283 | ₩8,431 | ₩7,681 | ₩7,788 | -5.98% | 57.2만 |
|---|
| 2026.05.06 | ₩8,069 | ₩8,417 | ₩7,882 | ₩8,337 | +3.32% | 61.7만 |
|---|
| 2026.05.05 | ₩7,868 | ₩8,069 | ₩7,681 | ₩7,976 | +1.36% | 41.7만 |
|---|
| 2026.05.04 | ₩7,654 | ₩7,962 | ₩7,601 | ₩7,761 | +1.40% | 30.8만 |
|---|
| 2026.05.01 | ₩7,614 | ₩7,839 | ₩7,414 | ₩7,721 | +1.41% | 44.9만 |
|---|
| 2026.04.30 | ₩7,628 | ₩7,815 | ₩7,561 | ₩7,621 | -0.09% | 39.4만 |
|---|
| 2026.04.29 | ₩7,668 | ₩7,708 | ₩7,507 | ₩7,601 | -0.87% | 36.6만 |
|---|
| 2026.04.28 | ₩7,521 | ₩7,882 | ₩7,514 | ₩7,775 | +3.38% | 43.8만 |
|---|
| 2026.04.27 | ₩7,882 | ₩8,136 | ₩7,494 | ₩7,527 | -4.50% | 72.9만 |
|---|
| 2026.04.24 | ₩8,016 | ₩8,016 | ₩7,695 | ₩7,828 | -2.34% | 94.1만 |
|---|
| 2026.04.23 | ₩8,444 | ₩8,511 | ₩7,949 | ₩8,042 | -4.75% | 107.7만 |
|---|
| 2026.04.22 | ₩8,497 | ₩8,639 | ₩8,390 | ₩8,471 | -0.31% | 106.4만 |
|---|
| 2026.04.21 | ₩8,765 | ₩8,872 | ₩8,323 | ₩8,417 | -3.97% | 76.4만 |
|---|
| 2026.04.20 | ₩9,220 | ₩9,300 | ₩8,685 | ₩8,738 | -5.22% | 81.3만 |
|---|
| 2026.04.17 | ₩9,113 | ₩9,387 | ₩9,006 | ₩9,247 | +1.47% | 65.7만 |
|---|
| 2026.04.16 | ₩9,086 | ₩9,086 | ₩8,665 | ₩8,805 | -3.09% | 47.9만 |
|---|
| 2026.04.15 | ₩8,899 | ₩9,133 | ₩8,598 | ₩9,100 | +2.26% | 60.9만 |
|---|
| 2026.04.14 | ₩8,631 | ₩9,207 | ₩8,631 | ₩8,926 | +3.41% | 88.2만 |
|---|
| 2026.04.13 | ₩8,002 | ₩8,685 | ₩7,935 | ₩8,538 | +6.69% | 90.5만 |
|---|
| 2026.04.10 | ₩8,604 | ₩8,700 | ₩7,962 | ₩8,002 | -7.00% | 70.7만 |
|---|
| 2026.04.09 | ₩8,497 | ₩8,832 | ₩8,431 | ₩8,604 | +1.26% | 53.2만 |
|---|
| 2026.04.08 | ₩8,685 | ₩8,845 | ₩8,323 | ₩8,618 | -0.77% | 103.9만 |
|---|
| 2026.04.07 | ₩7,681 | ₩8,471 | ₩7,427 | ₩8,444 | +9.93% | 114.5만 |
|---|
| 2026.04.06 | ₩7,668 | ₩7,962 | ₩7,407 | ₩7,721 | +0.70% | 525.7만 |
|---|
| 2026.04.02 | ₩7,373 | ₩7,802 | ₩7,333 | ₩7,654 | +3.81% | 62.6만 |
|---|
| 2026.04.01 | ₩7,514 | ₩8,128 | ₩7,507 | ₩7,587 | +0.98% | 114.5만 |
|---|
| 2026.03.31 | ₩7,842 | ₩7,929 | ₩6,972 | ₩7,681 | -2.05% | 139.1만 |
|---|
| 2026.03.30 | ₩7,320 | ₩7,380 | ₩6,704 | ₩7,052 | -3.66% | 82.8만 |
|---|
| 2026.03.27 | ₩7,480 | ₩7,735 | ₩7,268 | ₩7,306 | -2.33% | 88.2만 |
|---|
| 2026.03.26 | ₩7,521 | ₩8,136 | ₩7,440 | ₩7,561 | +0.53% | 80.1만 |
|---|
| 2026.03.25 | ₩7,587 | ₩7,976 | ₩7,587 | ₩7,654 | +0.88% | 71.9만 |
|---|
| 2026.03.24 | ₩7,226 | ₩7,454 | ₩6,985 | ₩7,360 | +1.85% | 75.4만 |
|---|
| 2026.03.23 | ₩7,654 | ₩7,782 | ₩7,266 | ₩7,414 | -3.15% | 73.7만 |
|---|
| 2026.03.20 | ₩7,748 | ₩7,788 | ₩7,397 | ₩7,561 | -2.42% | 198.3만 |
|---|
| 2026.03.19 | ₩7,574 | ₩7,909 | ₩7,360 | ₩7,748 | +2.30% | 63.6만 |
|---|
| 2026.03.18 | ₩8,511 | ₩8,511 | ₩7,681 | ₩7,701 | -9.51% | 82.8만 |
|---|
| 2026.03.17 | ₩8,792 | ₩8,986 | ₩8,390 | ₩8,538 | -2.89% | 65.3만 |
|---|
| 2026.03.16 | ₩9,059 | ₩9,220 | ₩8,698 | ₩8,792 | -2.95% | 46.3만 |
|---|
| 2026.03.13 | ₩8,926 | ₩9,354 | ₩8,491 | ₩8,912 | -0.15% | 177.8만 |
|---|
| 2026.03.12 | ₩9,033 | ₩9,167 | ₩8,567 | ₩8,872 | -1.78% | 75.5만 |
|---|
| 2026.03.11 | ₩9,541 | ₩9,662 | ₩8,926 | ₩9,167 | -3.93% | 71.7만 |
|---|
| 2026.03.10 | ₩9,996 | ₩10,237 | ₩9,414 | ₩9,635 | -3.61% | 143.2만 |
|---|
| 2026.03.09 | ₩9,367 | ₩10,705 | ₩9,367 | ₩9,956 | +6.29% | 203.4만 |
|---|
| 2026.03.06 | ₩8,712 | ₩9,488 | ₩8,698 | ₩9,167 | +5.22% | 151.3만 |
|---|
| 2026.03.05 | ₩9,514 | ₩9,514 | ₩8,912 | ₩9,046 | -4.92% | 78.5만 |
|---|
| 2026.03.04 | ₩9,555 | ₩9,956 | ₩9,247 | ₩9,688 | +1.40% | 37.3만 |
|---|
| 2026.03.03 | ₩9,193 | ₩9,769 | ₩8,993 | ₩9,461 | +2.91% | 56.4만 |
|---|
| 2026.03.02 | ₩9,394 | ₩9,622 | ₩8,993 | ₩9,541 | +1.57% | 41.8만 |
|---|
| 2026.02.27 | ₩9,140 | ₩9,682 | ₩9,073 | ₩9,608 | +5.12% | 80만 |
|---|
| 2026.02.26 | ₩9,220 | ₩9,260 | ₩8,872 | ₩9,233 | +0.15% | 42.9만 |
|---|
| 2026.02.25 | ₩8,993 | ₩9,354 | ₩8,815 | ₩9,220 | +2.53% | 37.8만 |
|---|
| 2026.02.24 | ₩8,524 | ₩9,033 | ₩8,524 | ₩8,952 | +5.02% | 65만 |
|---|
| 2026.02.23 | ₩8,323 | ₩8,671 | ₩8,150 | ₩8,497 | +2.09% | 61만 |
|---|
| 2026.02.20 | ₩8,323 | ₩8,551 | ₩8,096 | ₩8,417 | +1.13% | 66만 |
|---|
| 2026.02.19 | ₩8,404 | ₩8,645 | ₩7,996 | ₩8,390 | -0.16% | 71.4만 |
|---|
| 2026.02.18 | ₩8,457 | ₩8,712 | ₩8,317 | ₩8,417 | -0.47% | 91.5만 |
|---|
| 2026.02.17 | ₩8,457 | ₩8,591 | ₩8,069 | ₩8,404 | -0.63% | 55.2만 |
|---|
| 2026.02.13 | ₩8,792 | ₩9,013 | ₩8,417 | ₩8,444 | -3.96% | 40.8만 |
|---|
| 2026.02.12 | ₩9,153 | ₩9,274 | ₩8,551 | ₩8,792 | -3.95% | 52.7만 |
|---|
| 2026.02.11 | ₩9,407 | ₩9,434 | ₩8,859 | ₩9,086 | -3.41% | 77.3만 |
|---|
| 2026.02.10 | ₩9,608 | ₩9,782 | ₩9,300 | ₩9,421 | -1.95% | 48만 |
|---|
| 2026.02.09 | ₩9,488 | ₩9,675 | ₩9,300 | ₩9,635 | +1.55% | 99.5만 |
|---|
| 2026.02.06 | ₩9,434 | ₩10,103 | ₩9,200 | ₩9,581 | +1.56% | 174.1만 |
|---|
| 2026.02.05 | ₩9,702 | ₩10,016 | ₩9,006 | ₩9,220 | -4.97% | 121.1만 |
|---|
| 2026.02.04 | ₩10,143 | ₩10,143 | ₩9,314 | ₩9,729 | -4.09% | 103.7만 |
|---|
| 2026.02.03 | ₩10,197 | ₩10,578 | ₩9,963 | ₩10,063 | -1.31% | 136.9만 |
|---|
| 2026.02.02 | ₩9,862 | ₩10,465 | ₩9,836 | ₩10,224 | +3.66% | 52.7만 |
|---|
| 2026.01.30 | ₩10,036 | ₩10,224 | ₩9,521 | ₩9,916 | -1.20% | 88.2만 |
|---|
| 2026.01.29 | ₩9,862 | ₩10,163 | ₩9,715 | ₩10,130 | +2.71% | 51.1만 |
|---|
| 2026.01.28 | ₩10,090 | ₩10,277 | ₩9,782 | ₩9,956 | -1.33% | 63.2만 |
|---|
| 2026.01.27 | ₩10,023 | ₩10,371 | ₩9,983 | ₩10,090 | +0.67% | 42.8만 |
|---|
| 2026.01.26 | ₩9,889 | ₩10,157 | ₩9,688 | ₩10,050 | +1.62% | 40.9만 |
|---|
| 2026.01.23 | ₩10,170 | ₩10,478 | ₩9,782 | ₩10,036 | -1.32% | 69.9만 |
|---|
| 2026.01.22 | ₩9,702 | ₩10,491 | ₩9,608 | ₩10,277 | +5.93% | 90.4만 |
|---|
| 2026.01.21 | ₩9,702 | ₩9,729 | ₩9,470 | ₩9,675 | -0.28% | 145.8만 |
|---|
| 2026.01.20 | ₩9,541 | ₩10,010 | ₩9,394 | ₩9,715 | +1.82% | 139.2만 |
|---|
| 2026.01.16 | ₩10,036 | ₩10,159 | ₩9,822 | ₩9,889 | -1.47% | 102.6만 |
|---|
| 2026.01.15 | ₩10,371 | ₩10,398 | ₩9,969 | ₩10,036 | -3.23% | 88.3만 |
|---|
| 2026.01.14 | ₩9,862 | ₩10,411 | ₩9,849 | ₩10,331 | +4.75% | 99만 |
|---|
| 2026.01.13 | ₩10,853 | ₩10,853 | ₩9,461 | ₩9,943 | -8.38% | 308.8만 |
|---|
| 2026.01.12 | ₩12,552 | ₩12,847 | ₩9,233 | ₩10,866 | -13.43% | 517만 |
|---|
| 2026.01.09 | ₩12,780 | ₩14,385 | ₩12,298 | ₩14,104 | +10.37% | 179.6만 |
|---|
| 2026.01.08 | ₩13,221 | ₩13,716 | ₩12,017 | ₩12,673 | -4.15% | 90.3만 |
|---|
| 2026.01.07 | ₩12,726 | ₩13,823 | ₩12,706 | ₩13,409 | +5.36% | 104.3만 |
|---|
| 2026.01.06 | ₩12,619 | ₩12,739 | ₩12,251 | ₩12,726 | +0.85% | 89.6만 |
|---|
| 2026.01.05 | ₩12,766 | ₩12,860 | ₩11,950 | ₩12,632 | -1.05% | 101.2만 |
|---|
| 2026.01.02 | ₩13,315 | ₩13,315 | ₩11,950 | ₩12,860 | -3.42% | 116.4만 |
|---|
| 2025.12.31 | ₩12,994 | ₩13,402 | ₩12,913 | ₩13,288 | +2.27% | 107.6만 |
|---|
| 2025.12.30 | ₩13,676 | ₩13,736 | ₩12,927 | ₩13,034 | -4.70% | 85.4만 |
|---|
| 2025.12.29 | ₩13,649 | ₩14,011 | ₩13,449 | ₩13,743 | +0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩14,319 | ₩14,319 | ₩13,409 | ₩13,716 | -4.21% | 52.3만 |
|---|
| 2025.12.24 | ₩13,944 | ₩14,399 | ₩13,944 | ₩14,131 | +1.34% | 35.2만 |
|---|
| 2025.12.23 | ₩14,225 | ₩14,707 | ₩13,810 | ₩13,971 | -1.79% | 76.1만 |
|---|
| 2025.12.22 | ₩14,332 | ₩14,586 | ₩13,850 | ₩14,225 | -0.75% | 135.8만 |
|---|
| 2025.12.19 | ₩13,422 | ₩14,439 | ₩13,194 | ₩13,850 | +3.19% | 1089.3만 |
|---|
| 2025.12.18 | ₩12,954 | ₩13,516 | ₩12,619 | ₩13,328 | +2.89% | 239.3만 |
|---|
| 2025.12.17 | ₩12,967 | ₩13,368 | ₩12,097 | ₩12,191 | -5.99% | 127.5만 |
|---|
| 2025.12.16 | ₩12,954 | ₩13,228 | ₩12,766 | ₩13,020 | +0.52% | 71.2만 |
|---|
| 2025.12.15 | ₩13,355 | ₩14,131 | ₩12,893 | ₩13,061 | -2.20% | 141.8만 |
|---|
| 2025.12.12 | ₩13,087 | ₩13,402 | ₩12,679 | ₩13,074 | -0.10% | 68.2만 |
|---|
| 2025.12.11 | ₩13,047 | ₩13,382 | ₩12,987 | ₩13,114 | +0.51% | 74.5만 |
|---|
| 2025.12.10 | ₩12,592 | ₩13,328 | ₩12,392 | ₩13,020 | +3.40% | 99.3만 |
|---|
| 2025.12.09 | ₩12,646 | ₩12,954 | ₩12,204 | ₩12,726 | +0.63% | 73.6만 |
|---|
| 2025.12.08 | ₩12,445 | ₩12,987 | ₩12,378 | ₩12,646 | +1.61% | 73.3만 |
|---|
| 2025.12.05 | ₩12,258 | ₩12,639 | ₩12,191 | ₩12,512 | +2.07% | 92.1만 |
|---|
| 2025.12.04 | ₩11,468 | ₩12,325 | ₩11,227 | ₩12,164 | +6.07% | 117.9만 |
|---|
| 2025.12.03 | ₩11,107 | ₩11,669 | ₩11,107 | ₩11,589 | +4.34% | 135.8만 |
|---|
| 2025.12.02 | ₩11,910 | ₩12,084 | ₩11,107 | ₩11,134 | -6.52% | 116.3만 |
|---|
| 2025.12.01 | ₩12,913 | ₩13,275 | ₩11,896 | ₩11,937 | -7.56% | 107.5만 |
|---|
| 2025.11.28 | ₩12,994 | ₩13,435 | ₩12,873 | ₩13,194 | +1.54% | 98.7만 |
|---|
| 2025.11.26 | ₩12,954 | ₩13,302 | ₩12,410 | ₩12,887 | -0.52% | 52.3만 |
|---|
| 2025.11.25 | ₩13,342 | ₩13,529 | ₩12,853 | ₩13,007 | -2.51% | 79.1만 |
|---|
| 2025.11.24 | ₩12,325 | ₩13,475 | ₩12,157 | ₩13,368 | +8.47% | 141.9만 |
|---|
| 2025.11.21 | ₩11,843 | ₩12,351 | ₩11,709 | ₩12,124 | +2.37% | 68.6만 |
|---|
| 2025.11.20 | ₩12,860 | ₩12,967 | ₩11,870 | ₩11,923 | -7.28% | 135만 |
|---|
| 2025.11.19 | ₩12,151 | ₩12,713 | ₩12,124 | ₩12,164 | +0.11% | 170.9만 |
|---|
| 2025.11.18 | ₩12,458 | ₩12,713 | ₩12,137 | ₩12,284 | -1.40% | 105.7만 |
|---|
| 2025.11.17 | ₩12,017 | ₩12,873 | ₩11,803 | ₩12,686 | +5.57% | 104.5만 |
|---|
| 2025.11.14 | ₩11,910 | ₩12,378 | ₩11,830 | ₩12,097 | +1.57% | 48.5만 |
|---|
| 2025.11.13 | ₩12,097 | ₩12,331 | ₩11,910 | ₩12,030 | -0.55% | 95.8만 |
|---|
| 2025.11.12 | ₩12,030 | ₩12,887 | ₩11,803 | ₩12,325 | +2.45% | 119.9만 |
|---|
| 2025.11.11 | ₩11,388 | ₩12,284 | ₩11,040 | ₩12,204 | +7.17% | 93.8만 |
|---|
| 2025.11.10 | ₩11,094 | ₩11,502 | ₩10,783 | ₩11,401 | +2.77% | 143.2만 |
|---|
| 2025.11.07 | ₩11,107 | ₩11,180 | ₩10,250 | ₩10,960 | -1.33% | 285.2만 |
|---|
| 2025.11.06 | ₩11,013 | ₩11,531 | ₩10,973 | ₩11,267 | +2.31% | 147.7만 |
|---|
| 2025.11.05 | ₩11,067 | ₩11,401 | ₩10,826 | ₩10,973 | -0.85% | 224.9만 |
|---|
| 2025.11.04 | ₩11,642 | ₩12,097 | ₩10,893 | ₩11,174 | -4.02% | 299.3만 |
|---|
| 2025.11.03 | ₩12,566 | ₩12,579 | ₩11,756 | ₩12,097 | -3.73% | 223.7만 |
|---|
| 2025.10.31 | ₩12,592 | ₩13,502 | ₩12,445 | ₩13,395 | +6.38% | 104.1만 |
|---|
| 2025.10.30 | ₩13,168 | ₩13,382 | ₩12,545 | ₩12,619 | -4.17% | 128만 |
|---|
| 2025.10.29 | ₩13,342 | ₩13,890 | ₩12,940 | ₩13,261 | -0.60% | 120.5만 |
|---|
| 2025.10.28 | ₩13,168 | ₩13,803 | ₩12,713 | ₩13,489 | +2.44% | 107만 |
|---|
| 2025.10.27 | ₩12,512 | ₩13,382 | ₩12,191 | ₩13,168 | +5.24% | 137.7만 |
|---|
| 2025.10.24 | ₩12,231 | ₩12,753 | ₩12,084 | ₩12,351 | +0.98% | 64만 |
|---|
| 2025.10.23 | ₩12,338 | ₩12,532 | ₩11,579 | ₩12,044 | -2.39% | 129.9만 |
|---|
| 2025.10.22 | ₩12,887 | ₩13,007 | ₩11,943 | ₩12,351 | -4.15% | 113.5만 |
|---|
| 2025.10.21 | ₩12,351 | ₩13,435 | ₩12,351 | ₩12,847 | +4.01% | 100.8만 |
|---|
| 2025.10.20 | ₩12,954 | ₩13,435 | ₩12,298 | ₩12,338 | -4.75% | 109.9만 |
|---|
| 2025.10.17 | ₩12,218 | ₩12,833 | ₩11,375 | ₩12,820 | +4.93% | 408만 |
|---|
| 2025.10.16 | ₩11,923 | ₩12,378 | ₩11,709 | ₩11,736 | -1.57% | 61만 |
|---|
| 2025.10.15 | ₩11,963 | ₩11,963 | ₩11,388 | ₩11,816 | -1.23% | 79.8만 |
|---|
| 2025.10.14 | ₩10,879 | ₩11,589 | ₩10,572 | ₩11,375 | +4.55% | 82.5만 |
|---|
| 2025.10.13 | ₩11,187 | ₩11,508 | ₩10,933 | ₩10,973 | -1.91% | 125.5만 |
|---|
| 2025.10.10 | ₩11,040 | ₩11,375 | ₩10,652 | ₩11,027 | -0.12% | 147.3만 |
|---|