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 | ₩4,284 | ₩4,457 | ₩4,157 | ₩4,310 | +0.62% | 96.1만 |
| 2026.10.08 | ₩4,364 | ₩4,377 | ₩4,152 | ₩4,284 | -1.83% | 254.6만 |
| 2026.10.07 | ₩4,364 | ₩4,624 | ₩4,297 | ₩4,417 | +1.22% | 119.5만 |
| 2026.10.06 | ₩4,577 | ₩4,577 | ₩4,230 | ₩4,404 | -3.79% | 153.9만 |
| 2026.10.05 | ₩4,751 | ₩4,878 | ₩4,497 | ₩4,551 | -4.21% | 185.8만 |
| 2026.10.02 | ₩4,884 | ₩4,923 | ₩4,664 | ₩4,711 | -3.55% | 259.2만 |
| 2026.10.01 | ₩4,511 | ₩4,911 | ₩4,397 | ₩4,831 | +7.10% | 288.7만 |
| 2026.09.30 | ₩4,591 | ₩4,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,511 |
| -1.74% |
| 305.4만 |
| 2026.09.29 | ₩4,190 | ₩4,791 | ₩3,977 | ₩4,564 | +8.92% | 656만 |
|---|
| 2026.09.28 | ₩4,364 | ₩4,390 | ₩4,190 | ₩4,190 | -3.98% | 125.7만 |
|---|
| 2026.09.25 | ₩4,537 | ₩4,611 | ₩4,364 | ₩4,417 | -2.65% | 100.7만 |
|---|
| 2026.09.24 | ₩4,671 | ₩4,671 | ₩4,444 | ₩4,524 | -3.14% | 148.5만 |
|---|
| 2026.09.23 | ₩5,431 | ₩5,458 | ₩4,611 | ₩4,697 | -13.51% | 242.3만 |
|---|
| 2026.09.22 | ₩5,752 | ₩5,778 | ₩5,385 | ₩5,431 | -5.57% | 309.2만 |
|---|
| 2026.09.21 | ₩5,658 | ₩5,785 | ₩5,391 | ₩5,445 | -3.77% | 85.5만 |
|---|
| 2026.09.18 | ₩5,551 | ₩5,638 | ₩5,417 | ₩5,605 | +0.96% | 228.8만 |
|---|
| 2026.09.17 | ₩5,698 | ₩5,845 | ₩5,525 | ₩5,578 | -2.11% | 109.9만 |
|---|
| 2026.09.16 | ₩5,551 | ₩5,632 | ₩5,458 | ₩5,551 | 0.00% | 62만 |
|---|
| 2026.09.15 | ₩5,578 | ₩5,705 | ₩5,351 | ₩5,511 | -1.20% | 88.8만 |
|---|
| 2026.09.14 | ₩5,752 | ₩5,818 | ₩5,578 | ₩5,618 | -2.32% | 126.4만 |
|---|
| 2026.09.11 | ₩5,912 | ₩5,972 | ₩5,611 | ₩5,672 | -4.06% | 149.1만 |
|---|
| 2026.09.10 | ₩5,912 | ₩5,925 | ₩5,752 | ₩5,818 | -1.58% | 42.1만 |
|---|
| 2026.09.09 | ₩6,299 | ₩6,412 | ₩5,978 | ₩5,978 | -5.08% | 31.2만 |
|---|
| 2026.09.08 | ₩6,432 | ₩6,499 | ₩6,219 | ₩6,352 | -1.24% | 35.8만 |
|---|
| 2026.09.04 | ₩6,352 | ₩6,659 | ₩6,352 | ₩6,526 | +2.73% | 29.6만 |
|---|
| 2026.09.03 | ₩6,406 | ₩6,566 | ₩6,232 | ₩6,459 | +0.83% | 31.3만 |
|---|
| 2026.09.02 | ₩6,352 | ₩6,619 | ₩6,205 | ₩6,379 | +0.42% | 46.8만 |
|---|
| 2026.09.01 | ₩6,272 | ₩6,365 | ₩6,091 | ₩6,272 | 0.00% | 42.1만 |
|---|
| 2026.08.31 | ₩6,432 | ₩6,432 | ₩6,165 | ₩6,352 | -1.24% | 47.2만 |
|---|
| 2026.08.28 | ₩6,619 | ₩6,619 | ₩6,312 | ₩6,486 | -2.02% | 66.4만 |
|---|
| 2026.08.27 | ₩6,632 | ₩6,793 | ₩6,519 | ₩6,659 | +0.40% | 110.6만 |
|---|
| 2026.08.26 | ₩6,806 | ₩6,819 | ₩6,552 | ₩6,686 | -1.76% | 69만 |
|---|
| 2026.08.25 | ₩6,632 | ₩6,846 | ₩6,592 | ₩6,846 | +3.22% | 93.7만 |
|---|
| 2026.08.24 | ₩6,512 | ₩6,626 | ₩6,272 | ₩6,566 | +0.82% | 51.9만 |
|---|
| 2026.08.21 | ₩6,833 | ₩6,945 | ₩6,459 | ₩6,512 | -4.69% | 51만 |
|---|
| 2026.08.20 | ₩7,059 | ₩7,146 | ₩6,539 | ₩6,752 | -4.35% | 111.4만 |
|---|
| 2026.08.19 | ₩6,766 | ₩7,213 | ₩6,739 | ₩7,166 | +5.92% | 94.2만 |
|---|
| 2026.08.18 | ₩6,592 | ₩6,739 | ₩6,439 | ₩6,579 | -0.20% | 65만 |
|---|
| 2026.08.17 | ₩6,446 | ₩6,707 | ₩6,432 | ₩6,646 | +3.11% | 91.4만 |
|---|
| 2026.08.14 | ₩6,646 | ₩6,646 | ₩6,299 | ₩6,459 | -2.81% | 67.7만 |
|---|
| 2026.08.13 | ₩6,606 | ₩6,692 | ₩6,312 | ₩6,619 | +0.20% | 111만 |
|---|
| 2026.08.12 | ₩6,459 | ₩6,772 | ₩6,272 | ₩6,499 | +0.62% | 163만 |
|---|
| 2026.08.11 | ₩6,219 | ₩6,526 | ₩6,059 | ₩6,379 | +2.58% | 133.3만 |
|---|
| 2026.08.10 | ₩6,392 | ₩6,472 | ₩6,139 | ₩6,179 | -3.34% | 72.2만 |
|---|
| 2026.08.07 | ₩6,139 | ₩6,439 | ₩6,059 | ₩6,419 | +4.57% | 108만 |
|---|
| 2026.08.06 | ₩6,099 | ₩6,279 | ₩5,872 | ₩6,072 | -0.44% | 146.4만 |
|---|
| 2026.08.05 | ₩6,005 | ₩6,259 | ₩5,818 | ₩5,938 | -1.11% | 91.1만 |
|---|
| 2026.08.04 | ₩5,632 | ₩5,992 | ₩5,632 | ₩5,885 | +4.50% | 91.7만 |
|---|
| 2026.08.03 | ₩5,538 | ₩5,611 | ₩5,325 | ₩5,605 | +1.20% | 66.7만 |
|---|
| 2026.07.31 | ₩5,845 | ₩5,845 | ₩5,431 | ₩5,511 | -5.71% | 71.4만 |
|---|
| 2026.07.30 | ₩5,818 | ₩5,965 | ₩5,712 | ₩5,805 | -0.23% | 64.5만 |
|---|
| 2026.07.29 | ₩5,992 | ₩5,992 | ₩5,638 | ₩5,752 | -4.01% | 84.9만 |
|---|
| 2026.07.28 | ₩5,978 | ₩6,019 | ₩5,778 | ₩5,858 | -2.01% | 58.6만 |
|---|
| 2026.07.27 | ₩6,272 | ₩6,466 | ₩5,872 | ₩5,965 | -4.89% | 96.6만 |
|---|
| 2026.07.24 | ₩6,299 | ₩6,539 | ₩5,998 | ₩6,219 | -1.27% | 65.7만 |
|---|
| 2026.07.23 | ₩6,312 | ₩6,459 | ₩6,205 | ₩6,285 | -0.42% | 94.5만 |
|---|
| 2026.07.22 | ₩6,299 | ₩6,683 | ₩6,192 | ₩6,499 | +3.18% | 465.7만 |
|---|
| 2026.07.21 | ₩6,219 | ₩6,299 | ₩6,024 | ₩6,219 | 0.00% | 33.1만 |
|---|
| 2026.07.20 | ₩6,272 | ₩6,392 | ₩5,952 | ₩6,072 | -3.19% | 41.5만 |
|---|
| 2026.07.17 | ₩5,965 | ₩6,339 | ₩5,965 | ₩6,259 | +4.92% | 73만 |
|---|
| 2026.07.16 | ₩6,299 | ₩6,459 | ₩5,872 | ₩6,085 | -3.39% | 78만 |
|---|
| 2026.07.15 | ₩6,152 | ₩6,381 | ₩6,019 | ₩6,325 | +2.82% | 77.2만 |
|---|
| 2026.07.14 | ₩6,259 | ₩6,352 | ₩6,019 | ₩6,165 | -1.49% | 60.7만 |
|---|
| 2026.07.13 | ₩6,365 | ₩6,539 | ₩6,059 | ₩6,199 | -2.62% | 58.4만 |
|---|
| 2026.07.10 | ₩6,739 | ₩6,793 | ₩6,185 | ₩6,432 | -4.55% | 74.5만 |
|---|
| 2026.07.09 | ₩7,059 | ₩7,180 | ₩6,606 | ₩6,739 | -4.54% | 97.1만 |
|---|
| 2026.07.08 | ₩6,325 | ₩7,046 | ₩6,285 | ₩7,046 | +11.39% | 117만 |
|---|
| 2026.07.07 | ₩6,265 | ₩6,592 | ₩6,079 | ₩6,392 | +2.02% | 126.8만 |
|---|
| 2026.07.06 | ₩6,259 | ₩6,347 | ₩6,039 | ₩6,139 | -1.92% | 69.6만 |
|---|
| 2026.07.02 | ₩6,059 | ₩6,317 | ₩6,039 | ₩6,259 | +3.30% | 82.6만 |
|---|
| 2026.07.01 | ₩6,232 | ₩6,392 | ₩5,778 | ₩5,938 | -4.71% | 85.3만 |
|---|
| 2026.06.30 | ₩6,419 | ₩6,512 | ₩6,205 | ₩6,212 | -3.22% | 74.1만 |
|---|
| 2026.06.29 | ₩6,446 | ₩6,566 | ₩6,259 | ₩6,419 | -0.41% | 103.6만 |
|---|
| 2026.06.26 | ₩6,259 | ₩6,566 | ₩6,225 | ₩6,339 | +1.28% | 233.9만 |
|---|
| 2026.06.25 | ₩6,472 | ₩6,606 | ₩6,232 | ₩6,272 | -3.09% | 86.7만 |
|---|
| 2026.06.24 | ₩6,646 | ₩6,793 | ₩6,472 | ₩6,526 | -1.81% | 82.3만 |
|---|
| 2026.06.23 | ₩6,646 | ₩7,006 | ₩6,539 | ₩6,566 | -1.20% | 76.3만 |
|---|
| 2026.06.22 | ₩6,672 | ₩6,858 | ₩6,479 | ₩6,726 | +0.80% | 153만 |
|---|
| 2026.06.18 | ₩6,659 | ₩7,126 | ₩6,566 | ₩6,579 | -1.20% | 148.1만 |
|---|
| 2026.06.17 | ₩6,459 | ₩7,033 | ₩6,399 | ₩6,646 | +2.89% | 142.1만 |
|---|
| 2026.06.16 | ₩6,259 | ₩6,419 | ₩6,005 | ₩6,339 | +1.28% | 72.4만 |
|---|
| 2026.06.15 | ₩6,079 | ₩6,726 | ₩6,019 | ₩6,205 | +2.09% | 246.4만 |
|---|
| 2026.06.12 | ₩5,618 | ₩6,192 | ₩5,618 | ₩5,832 | +3.80% | 62.5만 |
|---|
| 2026.06.11 | ₩5,458 | ₩5,765 | ₩5,378 | ₩5,605 | +2.69% | 59.1만 |
|---|
| 2026.06.10 | ₩5,645 | ₩5,974 | ₩5,485 | ₩5,511 | -2.36% | 48.8만 |
|---|
| 2026.06.09 | ₩5,752 | ₩5,872 | ₩5,458 | ₩5,658 | -1.62% | 43.8만 |
|---|
| 2026.06.08 | ₩5,898 | ₩5,978 | ₩5,551 | ₩5,618 | -4.75% | 50.2만 |
|---|
| 2026.06.05 | ₩6,365 | ₩6,379 | ₩5,792 | ₩5,832 | -8.39% | 46.6만 |
|---|
| 2026.06.04 | ₩6,059 | ₩6,512 | ₩6,059 | ₩6,379 | +5.29% | 53.4만 |
|---|
| 2026.06.03 | ₩6,005 | ₩6,105 | ₩5,885 | ₩6,005 | 0.00% | 62.9만 |
|---|
| 2026.06.02 | ₩6,285 | ₩6,319 | ₩5,965 | ₩6,019 | -4.25% | 81.3만 |
|---|
| 2026.06.01 | ₩6,819 | ₩6,819 | ₩6,392 | ₩6,419 | -5.87% | 80만 |
|---|
| 2026.05.29 | ₩6,833 | ₩7,006 | ₩6,607 | ₩6,859 | +0.39% | 66.7만 |
|---|
| 2026.05.28 | ₩6,779 | ₩6,873 | ₩6,606 | ₩6,779 | 0.00% | 50.4만 |
|---|
| 2026.05.27 | ₩6,873 | ₩6,993 | ₩6,746 | ₩6,793 | -1.17% | 58.9만 |
|---|
| 2026.05.26 | ₩6,886 | ₩7,059 | ₩6,766 | ₩6,859 | -0.39% | 60.2만 |
|---|
| 2026.05.22 | ₩6,979 | ₩7,213 | ₩6,793 | ₩6,819 | -2.29% | 46.1만 |
|---|
| 2026.05.21 | ₩6,672 | ₩7,073 | ₩6,619 | ₩6,979 | +4.60% | 66.6만 |
|---|
| 2026.05.20 | ₩5,978 | ₩6,939 | ₩5,978 | ₩6,833 | +14.29% | 183.5만 |
|---|
| 2026.05.19 | ₩6,219 | ₩6,219 | ₩5,918 | ₩5,978 | -3.86% | 102.1만 |
|---|
| 2026.05.18 | ₩6,819 | ₩6,979 | ₩6,145 | ₩6,285 | -7.83% | 86만 |
|---|
| 2026.05.15 | ₩7,220 | ₩7,300 | ₩6,686 | ₩6,793 | -5.91% | 78.7만 |
|---|
| 2026.05.14 | ₩7,753 | ₩7,807 | ₩7,273 | ₩7,340 | -5.34% | 42.4만 |
|---|
| 2026.05.13 | ₩7,593 | ₩8,000 | ₩7,486 | ₩7,687 | +1.23% | 124.3만 |
|---|
| 2026.05.12 | ₩8,154 | ₩8,247 | ₩7,573 | ₩7,607 | -6.71% | 102.3만 |
|---|
| 2026.05.11 | ₩8,007 | ₩8,581 | ₩7,913 | ₩8,167 | +2.00% | 96.5만 |
|---|
| 2026.05.08 | ₩7,767 | ₩7,954 | ₩7,561 | ₩7,780 | +0.17% | 99.4만 |
|---|
| 2026.05.07 | ₩8,260 | ₩8,407 | ₩7,660 | ₩7,767 | -5.98% | 57.2만 |
|---|
| 2026.05.06 | ₩8,047 | ₩8,394 | ₩7,860 | ₩8,314 | +3.32% | 61.7만 |
|---|
| 2026.05.05 | ₩7,847 | ₩8,047 | ₩7,660 | ₩7,954 | +1.36% | 41.7만 |
|---|
| 2026.05.04 | ₩7,633 | ₩7,940 | ₩7,580 | ₩7,740 | +1.40% | 30.8만 |
|---|
| 2026.05.01 | ₩7,593 | ₩7,817 | ₩7,393 | ₩7,700 | +1.41% | 44.9만 |
|---|
| 2026.04.30 | ₩7,607 | ₩7,793 | ₩7,540 | ₩7,600 | -0.09% | 39.4만 |
|---|
| 2026.04.29 | ₩7,647 | ₩7,687 | ₩7,486 | ₩7,580 | -0.87% | 36.6만 |
|---|
| 2026.04.28 | ₩7,500 | ₩7,860 | ₩7,493 | ₩7,753 | +3.38% | 43.8만 |
|---|
| 2026.04.27 | ₩7,860 | ₩8,114 | ₩7,473 | ₩7,506 | -4.50% | 72.9만 |
|---|
| 2026.04.24 | ₩7,994 | ₩7,994 | ₩7,673 | ₩7,807 | -2.34% | 94.1만 |
|---|
| 2026.04.23 | ₩8,421 | ₩8,487 | ₩7,927 | ₩8,020 | -4.75% | 107.7만 |
|---|
| 2026.04.22 | ₩8,474 | ₩8,615 | ₩8,367 | ₩8,447 | -0.31% | 106.4만 |
|---|
| 2026.04.21 | ₩8,741 | ₩8,848 | ₩8,300 | ₩8,394 | -3.97% | 76.4만 |
|---|
| 2026.04.20 | ₩9,195 | ₩9,275 | ₩8,661 | ₩8,714 | -5.22% | 81.3만 |
|---|
| 2026.04.17 | ₩9,088 | ₩9,361 | ₩8,981 | ₩9,221 | +1.47% | 65.7만 |
|---|
| 2026.04.16 | ₩9,061 | ₩9,061 | ₩8,641 | ₩8,781 | -3.09% | 47.9만 |
|---|
| 2026.04.15 | ₩8,874 | ₩9,108 | ₩8,574 | ₩9,074 | +2.26% | 60.9만 |
|---|
| 2026.04.14 | ₩8,607 | ₩9,181 | ₩8,607 | ₩8,901 | +3.41% | 88.2만 |
|---|
| 2026.04.13 | ₩7,980 | ₩8,661 | ₩7,913 | ₩8,514 | +6.69% | 90.5만 |
|---|
| 2026.04.10 | ₩8,581 | ₩8,675 | ₩7,940 | ₩7,980 | -7.00% | 70.7만 |
|---|
| 2026.04.09 | ₩8,474 | ₩8,808 | ₩8,407 | ₩8,581 | +1.26% | 53.2만 |
|---|
| 2026.04.08 | ₩8,661 | ₩8,821 | ₩8,300 | ₩8,594 | -0.77% | 103.9만 |
|---|
| 2026.04.07 | ₩7,660 | ₩8,447 | ₩7,406 | ₩8,421 | +9.93% | 114.5만 |
|---|
| 2026.04.06 | ₩7,647 | ₩7,940 | ₩7,386 | ₩7,700 | +0.70% | 525.7만 |
|---|
| 2026.04.02 | ₩7,353 | ₩7,780 | ₩7,313 | ₩7,633 | +3.81% | 62.6만 |
|---|
| 2026.04.01 | ₩7,493 | ₩8,106 | ₩7,486 | ₩7,567 | +0.98% | 114.5만 |
|---|
| 2026.03.31 | ₩7,820 | ₩7,907 | ₩6,953 | ₩7,660 | -2.05% | 139.1만 |
|---|
| 2026.03.30 | ₩7,300 | ₩7,360 | ₩6,686 | ₩7,033 | -3.66% | 82.8만 |
|---|
| 2026.03.27 | ₩7,460 | ₩7,713 | ₩7,248 | ₩7,286 | -2.33% | 88.2만 |
|---|
| 2026.03.26 | ₩7,500 | ₩8,114 | ₩7,420 | ₩7,540 | +0.53% | 80.1만 |
|---|
| 2026.03.25 | ₩7,567 | ₩7,954 | ₩7,567 | ₩7,633 | +0.88% | 71.9만 |
|---|
| 2026.03.24 | ₩7,206 | ₩7,433 | ₩6,966 | ₩7,340 | +1.85% | 75.4만 |
|---|
| 2026.03.23 | ₩7,633 | ₩7,760 | ₩7,246 | ₩7,393 | -3.15% | 73.7만 |
|---|
| 2026.03.20 | ₩7,727 | ₩7,767 | ₩7,377 | ₩7,540 | -2.42% | 198.3만 |
|---|
| 2026.03.19 | ₩7,553 | ₩7,887 | ₩7,340 | ₩7,727 | +2.30% | 63.6만 |
|---|
| 2026.03.18 | ₩8,487 | ₩8,487 | ₩7,660 | ₩7,680 | -9.51% | 82.8만 |
|---|
| 2026.03.17 | ₩8,768 | ₩8,961 | ₩8,367 | ₩8,514 | -2.89% | 65.3만 |
|---|
| 2026.03.16 | ₩9,034 | ₩9,195 | ₩8,674 | ₩8,768 | -2.95% | 46.3만 |
|---|
| 2026.03.13 | ₩8,901 | ₩9,328 | ₩8,467 | ₩8,888 | -0.15% | 177.8만 |
|---|
| 2026.03.12 | ₩9,008 | ₩9,141 | ₩8,543 | ₩8,848 | -1.78% | 75.5만 |
|---|
| 2026.03.11 | ₩9,515 | ₩9,635 | ₩8,901 | ₩9,141 | -3.93% | 71.7만 |
|---|
| 2026.03.10 | ₩9,969 | ₩10,209 | ₩9,388 | ₩9,608 | -3.61% | 143.2만 |
|---|
| 2026.03.09 | ₩9,341 | ₩10,676 | ₩9,341 | ₩9,929 | +6.29% | 203.4만 |
|---|
| 2026.03.06 | ₩8,687 | ₩9,461 | ₩8,674 | ₩9,141 | +5.22% | 151.3만 |
|---|
| 2026.03.05 | ₩9,488 | ₩9,488 | ₩8,888 | ₩9,021 | -4.92% | 78.5만 |
|---|
| 2026.03.04 | ₩9,528 | ₩9,929 | ₩9,221 | ₩9,662 | +1.40% | 37.3만 |
|---|
| 2026.03.03 | ₩9,168 | ₩9,742 | ₩8,968 | ₩9,435 | +2.91% | 56.4만 |
|---|
| 2026.03.02 | ₩9,368 | ₩9,595 | ₩8,968 | ₩9,515 | +1.57% | 41.8만 |
|---|
| 2026.02.27 | ₩9,114 | ₩9,655 | ₩9,048 | ₩9,582 | +5.12% | 80만 |
|---|
| 2026.02.26 | ₩9,195 | ₩9,235 | ₩8,848 | ₩9,208 | +0.15% | 42.9만 |
|---|
| 2026.02.25 | ₩8,968 | ₩9,328 | ₩8,790 | ₩9,195 | +2.53% | 37.8만 |
|---|
| 2026.02.24 | ₩8,501 | ₩9,008 | ₩8,501 | ₩8,928 | +5.02% | 65만 |
|---|
| 2026.02.23 | ₩8,300 | ₩8,647 | ₩8,127 | ₩8,474 | +2.09% | 61만 |
|---|
| 2026.02.20 | ₩8,300 | ₩8,527 | ₩8,074 | ₩8,394 | +1.13% | 66만 |
|---|
| 2026.02.19 | ₩8,381 | ₩8,621 | ₩7,974 | ₩8,367 | -0.16% | 71.4만 |
|---|
| 2026.02.18 | ₩8,434 | ₩8,687 | ₩8,294 | ₩8,394 | -0.47% | 91.5만 |
|---|
| 2026.02.17 | ₩8,434 | ₩8,567 | ₩8,047 | ₩8,381 | -0.63% | 55.2만 |
|---|
| 2026.02.13 | ₩8,768 | ₩8,988 | ₩8,394 | ₩8,421 | -3.96% | 40.8만 |
|---|
| 2026.02.12 | ₩9,128 | ₩9,248 | ₩8,527 | ₩8,768 | -3.95% | 52.7만 |
|---|
| 2026.02.11 | ₩9,381 | ₩9,408 | ₩8,834 | ₩9,061 | -3.41% | 77.3만 |
|---|
| 2026.02.10 | ₩9,582 | ₩9,755 | ₩9,275 | ₩9,395 | -1.95% | 48만 |
|---|
| 2026.02.09 | ₩9,461 | ₩9,648 | ₩9,275 | ₩9,608 | +1.55% | 99.5만 |
|---|
| 2026.02.06 | ₩9,408 | ₩10,075 | ₩9,175 | ₩9,555 | +1.56% | 174.1만 |
|---|
| 2026.02.05 | ₩9,675 | ₩9,989 | ₩8,981 | ₩9,195 | -4.97% | 121.1만 |
|---|
| 2026.02.04 | ₩10,115 | ₩10,115 | ₩9,288 | ₩9,702 | -4.09% | 103.7만 |
|---|
| 2026.02.03 | ₩10,169 | ₩10,549 | ₩9,935 | ₩10,035 | -1.31% | 136.9만 |
|---|
| 2026.02.02 | ₩9,835 | ₩10,436 | ₩9,808 | ₩10,195 | +3.66% | 52.7만 |
|---|
| 2026.01.30 | ₩10,009 | ₩10,195 | ₩9,495 | ₩9,888 | -1.20% | 88.2만 |
|---|
| 2026.01.29 | ₩9,835 | ₩10,135 | ₩9,688 | ₩10,102 | +2.71% | 51.1만 |
|---|
| 2026.01.28 | ₩10,062 | ₩10,249 | ₩9,755 | ₩9,929 | -1.33% | 63.2만 |
|---|
| 2026.01.27 | ₩9,995 | ₩10,342 | ₩9,955 | ₩10,062 | +0.67% | 42.8만 |
|---|
| 2026.01.26 | ₩9,862 | ₩10,129 | ₩9,662 | ₩10,022 | +1.62% | 40.9만 |
|---|
| 2026.01.23 | ₩10,142 | ₩10,449 | ₩9,755 | ₩10,009 | -1.32% | 69.9만 |
|---|
| 2026.01.22 | ₩9,675 | ₩10,462 | ₩9,582 | ₩10,249 | +5.93% | 90.4만 |
|---|
| 2026.01.21 | ₩9,675 | ₩9,702 | ₩9,444 | ₩9,648 | -0.28% | 145.8만 |
|---|
| 2026.01.20 | ₩9,515 | ₩9,982 | ₩9,368 | ₩9,688 | +1.82% | 139.2만 |
|---|
| 2026.01.16 | ₩10,009 | ₩10,131 | ₩9,795 | ₩9,862 | -1.47% | 102.6만 |
|---|
| 2026.01.15 | ₩10,342 | ₩10,369 | ₩9,942 | ₩10,009 | -3.23% | 88.3만 |
|---|
| 2026.01.14 | ₩9,835 | ₩10,382 | ₩9,822 | ₩10,302 | +4.75% | 99만 |
|---|
| 2026.01.13 | ₩10,823 | ₩10,823 | ₩9,435 | ₩9,915 | -8.38% | 308.8만 |
|---|
| 2026.01.12 | ₩12,517 | ₩12,811 | ₩9,208 | ₩10,836 | -13.43% | 517만 |
|---|
| 2026.01.09 | ₩12,744 | ₩14,346 | ₩12,264 | ₩14,065 | +10.37% | 179.6만 |
|---|
| 2026.01.08 | ₩13,185 | ₩13,678 | ₩11,984 | ₩12,638 | -4.15% | 90.3만 |
|---|
| 2026.01.07 | ₩12,691 | ₩13,785 | ₩12,671 | ₩13,371 | +5.36% | 104.3만 |
|---|
| 2026.01.06 | ₩12,584 | ₩12,704 | ₩12,217 | ₩12,691 | +0.85% | 89.6만 |
|---|
| 2026.01.05 | ₩12,731 | ₩12,824 | ₩11,917 | ₩12,597 | -1.05% | 101.2만 |
|---|
| 2026.01.02 | ₩13,278 | ₩13,278 | ₩11,917 | ₩12,824 | -3.42% | 116.4만 |
|---|
| 2025.12.31 | ₩12,958 | ₩13,365 | ₩12,878 | ₩13,251 | +2.27% | 107.6만 |
|---|
| 2025.12.30 | ₩13,638 | ₩13,698 | ₩12,891 | ₩12,998 | -4.70% | 85.4만 |
|---|
| 2025.12.29 | ₩13,612 | ₩13,972 | ₩13,412 | ₩13,705 | +0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩14,279 | ₩14,279 | ₩13,371 | ₩13,678 | -4.21% | 52.3만 |
|---|
| 2025.12.24 | ₩13,905 | ₩14,359 | ₩13,905 | ₩14,092 | +1.34% | 35.2만 |
|---|
| 2025.12.23 | ₩14,186 | ₩14,666 | ₩13,772 | ₩13,932 | -1.79% | 76.1만 |
|---|
| 2025.12.22 | ₩14,292 | ₩14,546 | ₩13,812 | ₩14,186 | -0.75% | 135.8만 |
|---|
| 2025.12.19 | ₩13,385 | ₩14,399 | ₩13,158 | ₩13,812 | +3.19% | 1089.3만 |
|---|
| 2025.12.18 | ₩12,918 | ₩13,478 | ₩12,584 | ₩13,291 | +2.89% | 239.3만 |
|---|
| 2025.12.17 | ₩12,931 | ₩13,331 | ₩12,064 | ₩12,157 | -5.99% | 127.5만 |
|---|
| 2025.12.16 | ₩12,918 | ₩13,191 | ₩12,731 | ₩12,984 | +0.52% | 71.2만 |
|---|
| 2025.12.15 | ₩13,318 | ₩14,092 | ₩12,858 | ₩13,025 | -2.20% | 141.8만 |
|---|
| 2025.12.12 | ₩13,051 | ₩13,365 | ₩12,644 | ₩13,038 | -0.10% | 68.2만 |
|---|
| 2025.12.11 | ₩13,011 | ₩13,345 | ₩12,951 | ₩13,078 | +0.51% | 74.5만 |
|---|
| 2025.12.10 | ₩12,557 | ₩13,291 | ₩12,357 | ₩12,984 | +3.40% | 99.3만 |
|---|
| 2025.12.09 | ₩12,611 | ₩12,918 | ₩12,170 | ₩12,691 | +0.63% | 73.6만 |
|---|
| 2025.12.08 | ₩12,411 | ₩12,951 | ₩12,344 | ₩12,611 | +1.61% | 73.3만 |
|---|
| 2025.12.05 | ₩12,224 | ₩12,604 | ₩12,157 | ₩12,477 | +2.07% | 92.1만 |
|---|
| 2025.12.04 | ₩11,436 | ₩12,291 | ₩11,196 | ₩12,130 | +6.07% | 117.9만 |
|---|
| 2025.12.03 | ₩11,076 | ₩11,637 | ₩11,076 | ₩11,557 | +4.34% | 135.8만 |
|---|
| 2025.12.02 | ₩11,877 | ₩12,050 | ₩11,076 | ₩11,103 | -6.52% | 116.3만 |
|---|
| 2025.12.01 | ₩12,878 | ₩13,238 | ₩11,864 | ₩11,904 | -7.56% | 107.5만 |
|---|
| 2025.11.28 | ₩12,958 | ₩13,398 | ₩12,838 | ₩13,158 | +1.54% | 98.7만 |
|---|
| 2025.11.26 | ₩12,918 | ₩13,265 | ₩12,376 | ₩12,851 | -0.52% | 52.3만 |
|---|
| 2025.11.25 | ₩13,305 | ₩13,492 | ₩12,818 | ₩12,971 | -2.51% | 79.1만 |
|---|
| 2025.11.24 | ₩12,291 | ₩13,438 | ₩12,124 | ₩13,331 | +8.47% | 141.9만 |
|---|
| 2025.11.21 | ₩11,810 | ₩12,317 | ₩11,677 | ₩12,090 | +2.37% | 68.6만 |
|---|
| 2025.11.20 | ₩12,824 | ₩12,931 | ₩11,837 | ₩11,890 | -7.28% | 135만 |
|---|
| 2025.11.19 | ₩12,117 | ₩12,678 | ₩12,090 | ₩12,130 | +0.11% | 170.9만 |
|---|
| 2025.11.18 | ₩12,424 | ₩12,678 | ₩12,104 | ₩12,251 | -1.40% | 105.7만 |
|---|
| 2025.11.17 | ₩11,984 | ₩12,838 | ₩11,770 | ₩12,651 | +5.57% | 104.5만 |
|---|
| 2025.11.14 | ₩11,877 | ₩12,344 | ₩11,797 | ₩12,064 | +1.57% | 48.5만 |
|---|
| 2025.11.13 | ₩12,064 | ₩12,297 | ₩11,877 | ₩11,997 | -0.55% | 95.8만 |
|---|
| 2025.11.12 | ₩11,997 | ₩12,851 | ₩11,770 | ₩12,291 | +2.45% | 119.9만 |
|---|
| 2025.11.11 | ₩11,356 | ₩12,251 | ₩11,009 | ₩12,170 | +7.17% | 93.8만 |
|---|
| 2025.11.10 | ₩11,063 | ₩11,470 | ₩10,753 | ₩11,370 | +2.77% | 143.2만 |
|---|
| 2025.11.07 | ₩11,076 | ₩11,150 | ₩10,222 | ₩10,929 | -1.33% | 285.2만 |
|---|
| 2025.11.06 | ₩10,983 | ₩11,499 | ₩10,943 | ₩11,236 | +2.31% | 147.7만 |
|---|
| 2025.11.05 | ₩11,036 | ₩11,370 | ₩10,796 | ₩10,943 | -0.85% | 224.9만 |
|---|
| 2025.11.04 | ₩11,610 | ₩12,064 | ₩10,863 | ₩11,143 | -4.02% | 299.3만 |
|---|
| 2025.11.03 | ₩12,531 | ₩12,544 | ₩11,723 | ₩12,064 | -3.73% | 223.7만 |
|---|
| 2025.10.31 | ₩12,557 | ₩13,465 | ₩12,411 | ₩13,358 | +6.38% | 104.1만 |
|---|
| 2025.10.30 | ₩13,131 | ₩13,345 | ₩12,511 | ₩12,584 | -4.17% | 128만 |
|---|
| 2025.10.29 | ₩13,305 | ₩13,852 | ₩12,904 | ₩13,225 | -0.60% | 120.5만 |
|---|
| 2025.10.28 | ₩13,131 | ₩13,765 | ₩12,678 | ₩13,452 | +2.44% | 107만 |
|---|
| 2025.10.27 | ₩12,477 | ₩13,345 | ₩12,157 | ₩13,131 | +5.24% | 137.7만 |
|---|
| 2025.10.24 | ₩12,197 | ₩12,718 | ₩12,050 | ₩12,317 | +0.98% | 64만 |
|---|
| 2025.10.23 | ₩12,304 | ₩12,497 | ₩11,547 | ₩12,010 | -2.39% | 129.9만 |
|---|
| 2025.10.22 | ₩12,851 | ₩12,971 | ₩11,910 | ₩12,317 | -4.15% | 113.5만 |
|---|
| 2025.10.21 | ₩12,317 | ₩13,398 | ₩12,317 | ₩12,811 | +4.01% | 100.8만 |
|---|
| 2025.10.20 | ₩12,918 | ₩13,398 | ₩12,264 | ₩12,304 | -4.75% | 109.9만 |
|---|
| 2025.10.17 | ₩12,184 | ₩12,798 | ₩11,343 | ₩12,784 | +4.93% | 408만 |
|---|
| 2025.10.16 | ₩11,890 | ₩12,344 | ₩11,677 | ₩11,703 | -1.57% | 61만 |
|---|
| 2025.10.15 | ₩11,930 | ₩11,930 | ₩11,356 | ₩11,783 | -1.23% | 79.8만 |
|---|
| 2025.10.14 | ₩10,849 | ₩11,557 | ₩10,542 | ₩11,343 | +4.55% | 82.5만 |
|---|
| 2025.10.13 | ₩11,156 | ₩11,477 | ₩10,903 | ₩10,943 | -1.91% | 125.5만 |
|---|
| 2025.10.10 | ₩11,009 | ₩11,343 | ₩10,622 | ₩10,996 | -0.12% | 147.3만 |
|---|