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 | ₩4,293 | ₩4,467 | ₩4,166 | ₩4,319 | +0.62% | 96.1만 |
| 2026.10.08 | ₩4,373 | ₩4,386 | ₩4,160 | ₩4,293 | -1.83% | 254.6만 |
| 2026.10.07 | ₩4,373 | ₩4,634 | ₩4,306 | ₩4,426 | +1.22% | 119.5만 |
| 2026.10.06 | ₩4,587 | ₩4,587 | ₩4,239 | ₩4,413 | -3.79% | 153.9만 |
| 2026.10.05 | ₩4,761 | ₩4,888 | ₩4,507 | ₩4,560 | -4.21% | 185.8만 |
| 2026.10.02 | ₩4,895 | ₩4,933 | ₩4,674 | ₩4,721 | -3.55% | 259.2만 |
| 2026.10.01 | ₩4,520 | ₩4,921 | ₩4,406 | ₩4,841 | +7.10% | 288.7만 |
| 2026.09.30 | ₩4,600 | ₩4,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,520 |
| -1.74% |
| 305.4만 |
| 2026.09.29 | ₩4,199 | ₩4,801 | ₩3,985 | ₩4,574 | +8.92% | 656만 |
|---|
| 2026.09.28 | ₩4,373 | ₩4,400 | ₩4,199 | ₩4,199 | -3.98% | 125.7만 |
|---|
| 2026.09.25 | ₩4,547 | ₩4,620 | ₩4,373 | ₩4,426 | -2.65% | 100.7만 |
|---|
| 2026.09.24 | ₩4,681 | ₩4,681 | ₩4,453 | ₩4,533 | -3.14% | 148.5만 |
|---|
| 2026.09.23 | ₩5,443 | ₩5,470 | ₩4,620 | ₩4,707 | -13.51% | 242.3만 |
|---|
| 2026.09.22 | ₩5,764 | ₩5,791 | ₩5,396 | ₩5,443 | -5.57% | 309.2만 |
|---|
| 2026.09.21 | ₩5,670 | ₩5,797 | ₩5,403 | ₩5,456 | -3.77% | 85.5만 |
|---|
| 2026.09.18 | ₩5,563 | ₩5,650 | ₩5,428 | ₩5,617 | +0.96% | 228.8만 |
|---|
| 2026.09.17 | ₩5,710 | ₩5,857 | ₩5,536 | ₩5,590 | -2.11% | 109.9만 |
|---|
| 2026.09.16 | ₩5,563 | ₩5,643 | ₩5,470 | ₩5,563 | 0.00% | 62만 |
|---|
| 2026.09.15 | ₩5,590 | ₩5,717 | ₩5,363 | ₩5,523 | -1.20% | 88.8만 |
|---|
| 2026.09.14 | ₩5,764 | ₩5,831 | ₩5,590 | ₩5,630 | -2.32% | 126.4만 |
|---|
| 2026.09.11 | ₩5,924 | ₩5,984 | ₩5,623 | ₩5,684 | -4.06% | 149.1만 |
|---|
| 2026.09.10 | ₩5,924 | ₩5,938 | ₩5,764 | ₩5,831 | -1.58% | 42.1만 |
|---|
| 2026.09.09 | ₩6,312 | ₩6,426 | ₩5,991 | ₩5,991 | -5.08% | 31.2만 |
|---|
| 2026.09.08 | ₩6,446 | ₩6,513 | ₩6,232 | ₩6,366 | -1.24% | 35.8만 |
|---|
| 2026.09.04 | ₩6,366 | ₩6,673 | ₩6,366 | ₩6,539 | +2.73% | 29.6만 |
|---|
| 2026.09.03 | ₩6,419 | ₩6,580 | ₩6,245 | ₩6,473 | +0.83% | 31.3만 |
|---|
| 2026.09.02 | ₩6,366 | ₩6,633 | ₩6,218 | ₩6,392 | +0.42% | 46.8만 |
|---|
| 2026.09.01 | ₩6,285 | ₩6,379 | ₩6,103 | ₩6,285 | 0.00% | 42.1만 |
|---|
| 2026.08.31 | ₩6,446 | ₩6,446 | ₩6,178 | ₩6,366 | -1.24% | 47.2만 |
|---|
| 2026.08.28 | ₩6,633 | ₩6,633 | ₩6,325 | ₩6,499 | -2.02% | 66.4만 |
|---|
| 2026.08.27 | ₩6,646 | ₩6,807 | ₩6,533 | ₩6,673 | +0.40% | 110.6만 |
|---|
| 2026.08.26 | ₩6,820 | ₩6,834 | ₩6,566 | ₩6,700 | -1.76% | 69만 |
|---|
| 2026.08.25 | ₩6,646 | ₩6,860 | ₩6,606 | ₩6,860 | +3.22% | 93.7만 |
|---|
| 2026.08.24 | ₩6,526 | ₩6,640 | ₩6,285 | ₩6,580 | +0.82% | 51.9만 |
|---|
| 2026.08.21 | ₩6,847 | ₩6,959 | ₩6,473 | ₩6,526 | -4.69% | 51만 |
|---|
| 2026.08.20 | ₩7,074 | ₩7,161 | ₩6,553 | ₩6,767 | -4.35% | 111.4만 |
|---|
| 2026.08.19 | ₩6,780 | ₩7,228 | ₩6,753 | ₩7,181 | +5.92% | 94.2만 |
|---|
| 2026.08.18 | ₩6,606 | ₩6,753 | ₩6,452 | ₩6,593 | -0.20% | 65만 |
|---|
| 2026.08.17 | ₩6,459 | ₩6,721 | ₩6,446 | ₩6,660 | +3.11% | 91.4만 |
|---|
| 2026.08.14 | ₩6,660 | ₩6,660 | ₩6,312 | ₩6,473 | -2.81% | 67.7만 |
|---|
| 2026.08.13 | ₩6,620 | ₩6,707 | ₩6,325 | ₩6,633 | +0.20% | 111만 |
|---|
| 2026.08.12 | ₩6,473 | ₩6,787 | ₩6,285 | ₩6,513 | +0.62% | 163만 |
|---|
| 2026.08.11 | ₩6,232 | ₩6,539 | ₩6,071 | ₩6,392 | +2.58% | 133.3만 |
|---|
| 2026.08.10 | ₩6,406 | ₩6,486 | ₩6,152 | ₩6,192 | -3.34% | 72.2만 |
|---|
| 2026.08.07 | ₩6,152 | ₩6,452 | ₩6,071 | ₩6,432 | +4.57% | 108만 |
|---|
| 2026.08.06 | ₩6,111 | ₩6,292 | ₩5,884 | ₩6,085 | -0.44% | 146.4만 |
|---|
| 2026.08.05 | ₩6,018 | ₩6,272 | ₩5,831 | ₩5,951 | -1.11% | 91.1만 |
|---|
| 2026.08.04 | ₩5,643 | ₩6,004 | ₩5,643 | ₩5,897 | +4.50% | 91.7만 |
|---|
| 2026.08.03 | ₩5,550 | ₩5,623 | ₩5,336 | ₩5,617 | +1.20% | 66.7만 |
|---|
| 2026.07.31 | ₩5,857 | ₩5,857 | ₩5,443 | ₩5,523 | -5.71% | 71.4만 |
|---|
| 2026.07.30 | ₩5,831 | ₩5,978 | ₩5,724 | ₩5,817 | -0.23% | 64.5만 |
|---|
| 2026.07.29 | ₩6,004 | ₩6,004 | ₩5,650 | ₩5,764 | -4.01% | 84.9만 |
|---|
| 2026.07.28 | ₩5,991 | ₩6,031 | ₩5,791 | ₩5,871 | -2.01% | 58.6만 |
|---|
| 2026.07.27 | ₩6,285 | ₩6,479 | ₩5,884 | ₩5,978 | -4.89% | 96.6만 |
|---|
| 2026.07.24 | ₩6,312 | ₩6,553 | ₩6,011 | ₩6,232 | -1.27% | 65.7만 |
|---|
| 2026.07.23 | ₩6,325 | ₩6,473 | ₩6,218 | ₩6,299 | -0.42% | 94.5만 |
|---|
| 2026.07.22 | ₩6,312 | ₩6,697 | ₩6,205 | ₩6,513 | +3.18% | 465.7만 |
|---|
| 2026.07.21 | ₩6,232 | ₩6,312 | ₩6,037 | ₩6,232 | 0.00% | 33.1만 |
|---|
| 2026.07.20 | ₩6,285 | ₩6,406 | ₩5,964 | ₩6,085 | -3.19% | 41.5만 |
|---|
| 2026.07.17 | ₩5,978 | ₩6,352 | ₩5,978 | ₩6,272 | +4.92% | 73만 |
|---|
| 2026.07.16 | ₩6,312 | ₩6,473 | ₩5,884 | ₩6,098 | -3.39% | 78만 |
|---|
| 2026.07.15 | ₩6,165 | ₩6,395 | ₩6,031 | ₩6,339 | +2.82% | 77.2만 |
|---|
| 2026.07.14 | ₩6,272 | ₩6,366 | ₩6,031 | ₩6,178 | -1.49% | 60.7만 |
|---|
| 2026.07.13 | ₩6,379 | ₩6,553 | ₩6,071 | ₩6,212 | -2.62% | 58.4만 |
|---|
| 2026.07.10 | ₩6,753 | ₩6,807 | ₩6,198 | ₩6,446 | -4.55% | 74.5만 |
|---|
| 2026.07.09 | ₩7,074 | ₩7,195 | ₩6,620 | ₩6,753 | -4.54% | 97.1만 |
|---|
| 2026.07.08 | ₩6,339 | ₩7,061 | ₩6,299 | ₩7,061 | +11.39% | 117만 |
|---|
| 2026.07.07 | ₩6,279 | ₩6,606 | ₩6,091 | ₩6,406 | +2.02% | 126.8만 |
|---|
| 2026.07.06 | ₩6,272 | ₩6,360 | ₩6,051 | ₩6,152 | -1.92% | 69.6만 |
|---|
| 2026.07.02 | ₩6,071 | ₩6,331 | ₩6,051 | ₩6,272 | +3.30% | 82.6만 |
|---|
| 2026.07.01 | ₩6,245 | ₩6,406 | ₩5,791 | ₩5,951 | -4.71% | 85.3만 |
|---|
| 2026.06.30 | ₩6,432 | ₩6,526 | ₩6,218 | ₩6,225 | -3.22% | 74.1만 |
|---|
| 2026.06.29 | ₩6,459 | ₩6,580 | ₩6,272 | ₩6,432 | -0.41% | 103.6만 |
|---|
| 2026.06.26 | ₩6,272 | ₩6,580 | ₩6,239 | ₩6,352 | +1.28% | 233.9만 |
|---|
| 2026.06.25 | ₩6,486 | ₩6,620 | ₩6,245 | ₩6,285 | -3.09% | 86.7만 |
|---|
| 2026.06.24 | ₩6,660 | ₩6,807 | ₩6,486 | ₩6,539 | -1.81% | 82.3만 |
|---|
| 2026.06.23 | ₩6,660 | ₩7,021 | ₩6,553 | ₩6,580 | -1.20% | 76.3만 |
|---|
| 2026.06.22 | ₩6,687 | ₩6,872 | ₩6,493 | ₩6,740 | +0.80% | 153만 |
|---|
| 2026.06.18 | ₩6,673 | ₩7,141 | ₩6,580 | ₩6,593 | -1.20% | 148.1만 |
|---|
| 2026.06.17 | ₩6,473 | ₩7,048 | ₩6,412 | ₩6,660 | +2.89% | 142.1만 |
|---|
| 2026.06.16 | ₩6,272 | ₩6,432 | ₩6,018 | ₩6,352 | +1.28% | 72.4만 |
|---|
| 2026.06.15 | ₩6,091 | ₩6,740 | ₩6,031 | ₩6,218 | +2.09% | 246.4만 |
|---|
| 2026.06.12 | ₩5,630 | ₩6,205 | ₩5,630 | ₩5,844 | +3.80% | 62.5만 |
|---|
| 2026.06.11 | ₩5,470 | ₩5,777 | ₩5,389 | ₩5,617 | +2.69% | 59.1만 |
|---|
| 2026.06.10 | ₩5,657 | ₩5,987 | ₩5,496 | ₩5,523 | -2.36% | 48.8만 |
|---|
| 2026.06.09 | ₩5,764 | ₩5,884 | ₩5,470 | ₩5,670 | -1.62% | 43.8만 |
|---|
| 2026.06.08 | ₩5,911 | ₩5,991 | ₩5,563 | ₩5,630 | -4.75% | 50.2만 |
|---|
| 2026.06.05 | ₩6,379 | ₩6,392 | ₩5,804 | ₩5,844 | -8.39% | 46.6만 |
|---|
| 2026.06.04 | ₩6,071 | ₩6,526 | ₩6,071 | ₩6,392 | +5.29% | 53.4만 |
|---|
| 2026.06.03 | ₩6,018 | ₩6,118 | ₩5,897 | ₩6,018 | 0.00% | 62.9만 |
|---|
| 2026.06.02 | ₩6,299 | ₩6,332 | ₩5,978 | ₩6,031 | -4.25% | 81.3만 |
|---|
| 2026.06.01 | ₩6,834 | ₩6,834 | ₩6,406 | ₩6,432 | -5.87% | 80만 |
|---|
| 2026.05.29 | ₩6,847 | ₩7,021 | ₩6,621 | ₩6,874 | +0.39% | 66.7만 |
|---|
| 2026.05.28 | ₩6,793 | ₩6,887 | ₩6,620 | ₩6,793 | 0.00% | 50.4만 |
|---|
| 2026.05.27 | ₩6,887 | ₩7,007 | ₩6,760 | ₩6,807 | -1.17% | 58.9만 |
|---|
| 2026.05.26 | ₩6,900 | ₩7,074 | ₩6,780 | ₩6,874 | -0.39% | 60.2만 |
|---|
| 2026.05.22 | ₩6,994 | ₩7,228 | ₩6,807 | ₩6,834 | -2.29% | 46.1만 |
|---|
| 2026.05.21 | ₩6,687 | ₩7,088 | ₩6,633 | ₩6,994 | +4.60% | 66.6만 |
|---|
| 2026.05.20 | ₩5,991 | ₩6,954 | ₩5,991 | ₩6,847 | +14.29% | 183.5만 |
|---|
| 2026.05.19 | ₩6,232 | ₩6,232 | ₩5,931 | ₩5,991 | -3.86% | 102.1만 |
|---|
| 2026.05.18 | ₩6,834 | ₩6,994 | ₩6,158 | ₩6,299 | -7.83% | 86만 |
|---|
| 2026.05.15 | ₩7,235 | ₩7,315 | ₩6,700 | ₩6,807 | -5.91% | 78.7만 |
|---|
| 2026.05.14 | ₩7,770 | ₩7,823 | ₩7,288 | ₩7,355 | -5.34% | 42.4만 |
|---|
| 2026.05.13 | ₩7,609 | ₩8,017 | ₩7,502 | ₩7,703 | +1.23% | 124.3만 |
|---|
| 2026.05.12 | ₩8,171 | ₩8,265 | ₩7,589 | ₩7,623 | -6.71% | 102.3만 |
|---|
| 2026.05.11 | ₩8,024 | ₩8,599 | ₩7,930 | ₩8,184 | +2.00% | 96.5만 |
|---|
| 2026.05.08 | ₩7,783 | ₩7,970 | ₩7,577 | ₩7,796 | +0.17% | 99.4만 |
|---|
| 2026.05.07 | ₩8,278 | ₩8,425 | ₩7,676 | ₩7,783 | -5.98% | 57.2만 |
|---|
| 2026.05.06 | ₩8,064 | ₩8,412 | ₩7,877 | ₩8,331 | +3.32% | 61.7만 |
|---|
| 2026.05.05 | ₩7,863 | ₩8,064 | ₩7,676 | ₩7,970 | +1.36% | 41.7만 |
|---|
| 2026.05.04 | ₩7,649 | ₩7,957 | ₩7,596 | ₩7,756 | +1.40% | 30.8만 |
|---|
| 2026.05.01 | ₩7,609 | ₩7,834 | ₩7,409 | ₩7,716 | +1.41% | 44.9만 |
|---|
| 2026.04.30 | ₩7,623 | ₩7,810 | ₩7,556 | ₩7,616 | -0.09% | 39.4만 |
|---|
| 2026.04.29 | ₩7,663 | ₩7,703 | ₩7,502 | ₩7,596 | -0.87% | 36.6만 |
|---|
| 2026.04.28 | ₩7,516 | ₩7,877 | ₩7,509 | ₩7,770 | +3.38% | 43.8만 |
|---|
| 2026.04.27 | ₩7,877 | ₩8,131 | ₩7,489 | ₩7,522 | -4.50% | 72.9만 |
|---|
| 2026.04.24 | ₩8,010 | ₩8,010 | ₩7,689 | ₩7,823 | -2.34% | 94.1만 |
|---|
| 2026.04.23 | ₩8,438 | ₩8,505 | ₩7,944 | ₩8,037 | -4.75% | 107.7만 |
|---|
| 2026.04.22 | ₩8,492 | ₩8,634 | ₩8,385 | ₩8,465 | -0.31% | 106.4만 |
|---|
| 2026.04.21 | ₩8,759 | ₩8,866 | ₩8,318 | ₩8,412 | -3.97% | 76.4만 |
|---|
| 2026.04.20 | ₩9,214 | ₩9,294 | ₩8,679 | ₩8,733 | -5.22% | 81.3만 |
|---|
| 2026.04.17 | ₩9,107 | ₩9,381 | ₩9,000 | ₩9,241 | +1.47% | 65.7만 |
|---|
| 2026.04.16 | ₩9,080 | ₩9,080 | ₩8,659 | ₩8,799 | -3.09% | 47.9만 |
|---|
| 2026.04.15 | ₩8,893 | ₩9,127 | ₩8,592 | ₩9,094 | +2.26% | 60.9만 |
|---|
| 2026.04.14 | ₩8,626 | ₩9,201 | ₩8,626 | ₩8,920 | +3.41% | 88.2만 |
|---|
| 2026.04.13 | ₩7,997 | ₩8,679 | ₩7,930 | ₩8,532 | +6.69% | 90.5만 |
|---|
| 2026.04.10 | ₩8,599 | ₩8,694 | ₩7,957 | ₩7,997 | -7.00% | 70.7만 |
|---|
| 2026.04.09 | ₩8,492 | ₩8,826 | ₩8,425 | ₩8,599 | +1.26% | 53.2만 |
|---|
| 2026.04.08 | ₩8,679 | ₩8,840 | ₩8,318 | ₩8,612 | -0.77% | 103.9만 |
|---|
| 2026.04.07 | ₩7,676 | ₩8,465 | ₩7,422 | ₩8,438 | +9.93% | 114.5만 |
|---|
| 2026.04.06 | ₩7,663 | ₩7,957 | ₩7,402 | ₩7,716 | +0.70% | 525.7만 |
|---|
| 2026.04.02 | ₩7,369 | ₩7,796 | ₩7,328 | ₩7,649 | +3.81% | 62.6만 |
|---|
| 2026.04.01 | ₩7,509 | ₩8,123 | ₩7,502 | ₩7,582 | +0.98% | 114.5만 |
|---|
| 2026.03.31 | ₩7,837 | ₩7,924 | ₩6,967 | ₩7,676 | -2.05% | 139.1만 |
|---|
| 2026.03.30 | ₩7,315 | ₩7,375 | ₩6,700 | ₩7,048 | -3.66% | 82.8만 |
|---|
| 2026.03.27 | ₩7,476 | ₩7,730 | ₩7,263 | ₩7,302 | -2.33% | 88.2만 |
|---|
| 2026.03.26 | ₩7,516 | ₩8,131 | ₩7,435 | ₩7,556 | +0.53% | 80.1만 |
|---|
| 2026.03.25 | ₩7,582 | ₩7,970 | ₩7,582 | ₩7,649 | +0.88% | 71.9만 |
|---|
| 2026.03.24 | ₩7,221 | ₩7,449 | ₩6,981 | ₩7,355 | +1.85% | 75.4만 |
|---|
| 2026.03.23 | ₩7,649 | ₩7,776 | ₩7,262 | ₩7,409 | -3.15% | 73.7만 |
|---|
| 2026.03.20 | ₩7,743 | ₩7,783 | ₩7,393 | ₩7,556 | -2.42% | 198.3만 |
|---|
| 2026.03.19 | ₩7,569 | ₩7,903 | ₩7,355 | ₩7,743 | +2.30% | 63.6만 |
|---|
| 2026.03.18 | ₩8,505 | ₩8,505 | ₩7,676 | ₩7,696 | -9.51% | 82.8만 |
|---|
| 2026.03.17 | ₩8,786 | ₩8,980 | ₩8,385 | ₩8,532 | -2.89% | 65.3만 |
|---|
| 2026.03.16 | ₩9,054 | ₩9,214 | ₩8,692 | ₩8,786 | -2.95% | 46.3만 |
|---|
| 2026.03.13 | ₩8,920 | ₩9,348 | ₩8,485 | ₩8,906 | -0.15% | 177.8만 |
|---|
| 2026.03.12 | ₩9,027 | ₩9,161 | ₩8,561 | ₩8,866 | -1.78% | 75.5만 |
|---|
| 2026.03.11 | ₩9,535 | ₩9,655 | ₩8,920 | ₩9,161 | -3.93% | 71.7만 |
|---|
| 2026.03.10 | ₩9,990 | ₩10,230 | ₩9,408 | ₩9,629 | -3.61% | 143.2만 |
|---|
| 2026.03.09 | ₩9,361 | ₩10,698 | ₩9,361 | ₩9,950 | +6.29% | 203.4만 |
|---|
| 2026.03.06 | ₩8,706 | ₩9,481 | ₩8,692 | ₩9,161 | +5.22% | 151.3만 |
|---|
| 2026.03.05 | ₩9,508 | ₩9,508 | ₩8,906 | ₩9,040 | -4.92% | 78.5만 |
|---|
| 2026.03.04 | ₩9,548 | ₩9,950 | ₩9,241 | ₩9,682 | +1.40% | 37.3만 |
|---|
| 2026.03.03 | ₩9,187 | ₩9,762 | ₩8,987 | ₩9,455 | +2.91% | 56.4만 |
|---|
| 2026.03.02 | ₩9,388 | ₩9,615 | ₩8,987 | ₩9,535 | +1.57% | 41.8만 |
|---|
| 2026.02.27 | ₩9,134 | ₩9,675 | ₩9,067 | ₩9,602 | +5.12% | 80만 |
|---|
| 2026.02.26 | ₩9,214 | ₩9,254 | ₩8,866 | ₩9,227 | +0.15% | 42.9만 |
|---|
| 2026.02.25 | ₩8,987 | ₩9,348 | ₩8,809 | ₩9,214 | +2.53% | 37.8만 |
|---|
| 2026.02.24 | ₩8,519 | ₩9,027 | ₩8,519 | ₩8,947 | +5.02% | 65만 |
|---|
| 2026.02.23 | ₩8,318 | ₩8,666 | ₩8,144 | ₩8,492 | +2.09% | 61만 |
|---|
| 2026.02.20 | ₩8,318 | ₩8,545 | ₩8,091 | ₩8,412 | +1.13% | 66만 |
|---|
| 2026.02.19 | ₩8,398 | ₩8,639 | ₩7,990 | ₩8,385 | -0.16% | 71.4만 |
|---|
| 2026.02.18 | ₩8,452 | ₩8,706 | ₩8,311 | ₩8,412 | -0.47% | 91.5만 |
|---|
| 2026.02.17 | ₩8,452 | ₩8,585 | ₩8,064 | ₩8,398 | -0.63% | 55.2만 |
|---|
| 2026.02.13 | ₩8,786 | ₩9,007 | ₩8,412 | ₩8,438 | -3.96% | 40.8만 |
|---|
| 2026.02.12 | ₩9,147 | ₩9,267 | ₩8,545 | ₩8,786 | -3.95% | 52.7만 |
|---|
| 2026.02.11 | ₩9,401 | ₩9,428 | ₩8,853 | ₩9,080 | -3.41% | 77.3만 |
|---|
| 2026.02.10 | ₩9,602 | ₩9,776 | ₩9,294 | ₩9,415 | -1.95% | 48만 |
|---|
| 2026.02.09 | ₩9,481 | ₩9,669 | ₩9,294 | ₩9,629 | +1.55% | 99.5만 |
|---|
| 2026.02.06 | ₩9,428 | ₩10,097 | ₩9,194 | ₩9,575 | +1.56% | 174.1만 |
|---|
| 2026.02.05 | ₩9,695 | ₩10,010 | ₩9,000 | ₩9,214 | -4.97% | 121.1만 |
|---|
| 2026.02.04 | ₩10,137 | ₩10,137 | ₩9,308 | ₩9,722 | -4.09% | 103.7만 |
|---|
| 2026.02.03 | ₩10,190 | ₩10,571 | ₩9,956 | ₩10,056 | -1.31% | 136.9만 |
|---|
| 2026.02.02 | ₩9,856 | ₩10,458 | ₩9,829 | ₩10,217 | +3.66% | 52.7만 |
|---|
| 2026.01.30 | ₩10,030 | ₩10,217 | ₩9,515 | ₩9,909 | -1.20% | 88.2만 |
|---|
| 2026.01.29 | ₩9,856 | ₩10,157 | ₩9,709 | ₩10,123 | +2.71% | 51.1만 |
|---|
| 2026.01.28 | ₩10,083 | ₩10,270 | ₩9,776 | ₩9,950 | -1.33% | 63.2만 |
|---|
| 2026.01.27 | ₩10,016 | ₩10,364 | ₩9,976 | ₩10,083 | +0.67% | 42.8만 |
|---|
| 2026.01.26 | ₩9,883 | ₩10,150 | ₩9,682 | ₩10,043 | +1.62% | 40.9만 |
|---|
| 2026.01.23 | ₩10,163 | ₩10,471 | ₩9,776 | ₩10,030 | -1.32% | 69.9만 |
|---|
| 2026.01.22 | ₩9,695 | ₩10,484 | ₩9,602 | ₩10,270 | +5.93% | 90.4만 |
|---|
| 2026.01.21 | ₩9,695 | ₩9,722 | ₩9,464 | ₩9,669 | -0.28% | 145.8만 |
|---|
| 2026.01.20 | ₩9,535 | ₩10,003 | ₩9,388 | ₩9,709 | +1.82% | 139.2만 |
|---|
| 2026.01.16 | ₩10,030 | ₩10,153 | ₩9,816 | ₩9,883 | -1.47% | 102.6만 |
|---|
| 2026.01.15 | ₩10,364 | ₩10,391 | ₩9,963 | ₩10,030 | -3.23% | 88.3만 |
|---|
| 2026.01.14 | ₩9,856 | ₩10,404 | ₩9,843 | ₩10,324 | +4.75% | 99만 |
|---|
| 2026.01.13 | ₩10,846 | ₩10,846 | ₩9,455 | ₩9,936 | -8.38% | 308.8만 |
|---|
| 2026.01.12 | ₩12,544 | ₩12,838 | ₩9,227 | ₩10,859 | -13.43% | 517만 |
|---|
| 2026.01.09 | ₩12,771 | ₩14,376 | ₩12,290 | ₩14,095 | +10.37% | 179.6만 |
|---|
| 2026.01.08 | ₩13,213 | ₩13,707 | ₩12,009 | ₩12,664 | -4.15% | 90.3만 |
|---|
| 2026.01.07 | ₩12,718 | ₩13,814 | ₩12,698 | ₩13,400 | +5.36% | 104.3만 |
|---|
| 2026.01.06 | ₩12,611 | ₩12,731 | ₩12,243 | ₩12,718 | +0.85% | 89.6만 |
|---|
| 2026.01.05 | ₩12,758 | ₩12,851 | ₩11,942 | ₩12,624 | -1.05% | 101.2만 |
|---|
| 2026.01.02 | ₩13,306 | ₩13,306 | ₩11,942 | ₩12,851 | -3.42% | 116.4만 |
|---|
| 2025.12.31 | ₩12,985 | ₩13,393 | ₩12,905 | ₩13,279 | +2.27% | 107.6만 |
|---|
| 2025.12.30 | ₩13,667 | ₩13,727 | ₩12,918 | ₩13,025 | -4.70% | 85.4만 |
|---|
| 2025.12.29 | ₩13,640 | ₩14,002 | ₩13,440 | ₩13,734 | +0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩14,309 | ₩14,309 | ₩13,400 | ₩13,707 | -4.21% | 52.3만 |
|---|
| 2025.12.24 | ₩13,935 | ₩14,389 | ₩13,935 | ₩14,122 | +1.34% | 35.2만 |
|---|
| 2025.12.23 | ₩14,215 | ₩14,697 | ₩13,801 | ₩13,961 | -1.79% | 76.1만 |
|---|
| 2025.12.22 | ₩14,322 | ₩14,577 | ₩13,841 | ₩14,215 | -0.75% | 135.8만 |
|---|
| 2025.12.19 | ₩13,413 | ₩14,429 | ₩13,186 | ₩13,841 | +3.19% | 1089.3만 |
|---|
| 2025.12.18 | ₩12,945 | ₩13,507 | ₩12,611 | ₩13,320 | +2.89% | 239.3만 |
|---|
| 2025.12.17 | ₩12,958 | ₩13,360 | ₩12,089 | ₩12,183 | -5.99% | 127.5만 |
|---|
| 2025.12.16 | ₩12,945 | ₩13,219 | ₩12,758 | ₩13,012 | +0.52% | 71.2만 |
|---|
| 2025.12.15 | ₩13,346 | ₩14,122 | ₩12,885 | ₩13,052 | -2.20% | 141.8만 |
|---|
| 2025.12.12 | ₩13,079 | ₩13,393 | ₩12,671 | ₩13,065 | -0.10% | 68.2만 |
|---|
| 2025.12.11 | ₩13,039 | ₩13,373 | ₩12,978 | ₩13,106 | +0.51% | 74.5만 |
|---|
| 2025.12.10 | ₩12,584 | ₩13,320 | ₩12,383 | ₩13,012 | +3.40% | 99.3만 |
|---|
| 2025.12.09 | ₩12,637 | ₩12,945 | ₩12,196 | ₩12,718 | +0.63% | 73.6만 |
|---|
| 2025.12.08 | ₩12,437 | ₩12,978 | ₩12,370 | ₩12,637 | +1.61% | 73.3만 |
|---|
| 2025.12.05 | ₩12,250 | ₩12,631 | ₩12,183 | ₩12,504 | +2.07% | 92.1만 |
|---|
| 2025.12.04 | ₩11,461 | ₩12,317 | ₩11,220 | ₩12,156 | +6.07% | 117.9만 |
|---|
| 2025.12.03 | ₩11,100 | ₩11,661 | ₩11,100 | ₩11,581 | +4.34% | 135.8만 |
|---|
| 2025.12.02 | ₩11,902 | ₩12,076 | ₩11,100 | ₩11,126 | -6.52% | 116.3만 |
|---|
| 2025.12.01 | ₩12,905 | ₩13,266 | ₩11,889 | ₩11,929 | -7.56% | 107.5만 |
|---|
| 2025.11.28 | ₩12,985 | ₩13,426 | ₩12,865 | ₩13,186 | +1.54% | 98.7만 |
|---|
| 2025.11.26 | ₩12,945 | ₩13,293 | ₩12,402 | ₩12,878 | -0.52% | 52.3만 |
|---|
| 2025.11.25 | ₩13,333 | ₩13,520 | ₩12,845 | ₩12,999 | -2.51% | 79.1만 |
|---|
| 2025.11.24 | ₩12,317 | ₩13,467 | ₩12,149 | ₩13,360 | +8.47% | 141.9만 |
|---|
| 2025.11.21 | ₩11,835 | ₩12,343 | ₩11,701 | ₩12,116 | +2.37% | 68.6만 |
|---|
| 2025.11.20 | ₩12,851 | ₩12,958 | ₩11,862 | ₩11,915 | -7.28% | 135만 |
|---|
| 2025.11.19 | ₩12,143 | ₩12,704 | ₩12,116 | ₩12,156 | +0.11% | 170.9만 |
|---|
| 2025.11.18 | ₩12,450 | ₩12,704 | ₩12,129 | ₩12,276 | -1.40% | 105.7만 |
|---|
| 2025.11.17 | ₩12,009 | ₩12,865 | ₩11,795 | ₩12,678 | +5.57% | 104.5만 |
|---|
| 2025.11.14 | ₩11,902 | ₩12,370 | ₩11,822 | ₩12,089 | +1.57% | 48.5만 |
|---|
| 2025.11.13 | ₩12,089 | ₩12,323 | ₩11,902 | ₩12,022 | -0.55% | 95.8만 |
|---|
| 2025.11.12 | ₩12,022 | ₩12,878 | ₩11,795 | ₩12,317 | +2.45% | 119.9만 |
|---|
| 2025.11.11 | ₩11,380 | ₩12,276 | ₩11,033 | ₩12,196 | +7.17% | 93.8만 |
|---|
| 2025.11.10 | ₩11,086 | ₩11,494 | ₩10,776 | ₩11,394 | +2.77% | 143.2만 |
|---|
| 2025.11.07 | ₩11,100 | ₩11,173 | ₩10,244 | ₩10,952 | -1.33% | 285.2만 |
|---|
| 2025.11.06 | ₩11,006 | ₩11,524 | ₩10,966 | ₩11,260 | +2.31% | 147.7만 |
|---|
| 2025.11.05 | ₩11,059 | ₩11,394 | ₩10,819 | ₩10,966 | -0.85% | 224.9만 |
|---|
| 2025.11.04 | ₩11,635 | ₩12,089 | ₩10,886 | ₩11,166 | -4.02% | 299.3만 |
|---|
| 2025.11.03 | ₩12,557 | ₩12,571 | ₩11,748 | ₩12,089 | -3.73% | 223.7만 |
|---|
| 2025.10.31 | ₩12,584 | ₩13,493 | ₩12,437 | ₩13,386 | +6.38% | 104.1만 |
|---|
| 2025.10.30 | ₩13,159 | ₩13,373 | ₩12,537 | ₩12,611 | -4.17% | 128만 |
|---|
| 2025.10.29 | ₩13,333 | ₩13,881 | ₩12,932 | ₩13,253 | -0.60% | 120.5만 |
|---|
| 2025.10.28 | ₩13,159 | ₩13,794 | ₩12,704 | ₩13,480 | +2.44% | 107만 |
|---|
| 2025.10.27 | ₩12,504 | ₩13,373 | ₩12,183 | ₩13,159 | +5.24% | 137.7만 |
|---|
| 2025.10.24 | ₩12,223 | ₩12,744 | ₩12,076 | ₩12,343 | +0.98% | 64만 |
|---|
| 2025.10.23 | ₩12,330 | ₩12,524 | ₩11,572 | ₩12,036 | -2.39% | 129.9만 |
|---|
| 2025.10.22 | ₩12,878 | ₩12,999 | ₩11,935 | ₩12,343 | -4.15% | 113.5만 |
|---|
| 2025.10.21 | ₩12,343 | ₩13,426 | ₩12,343 | ₩12,838 | +4.01% | 100.8만 |
|---|
| 2025.10.20 | ₩12,945 | ₩13,426 | ₩12,290 | ₩12,330 | -4.75% | 109.9만 |
|---|
| 2025.10.17 | ₩12,210 | ₩12,825 | ₩11,367 | ₩12,811 | +4.93% | 408만 |
|---|
| 2025.10.16 | ₩11,915 | ₩12,370 | ₩11,701 | ₩11,728 | -1.57% | 61만 |
|---|
| 2025.10.15 | ₩11,955 | ₩11,955 | ₩11,380 | ₩11,808 | -1.23% | 79.8만 |
|---|
| 2025.10.14 | ₩10,872 | ₩11,581 | ₩10,565 | ₩11,367 | +4.55% | 82.5만 |
|---|
| 2025.10.13 | ₩11,180 | ₩11,501 | ₩10,926 | ₩10,966 | -1.91% | 125.5만 |
|---|
| 2025.10.10 | ₩11,033 | ₩11,367 | ₩10,645 | ₩11,019 | -0.12% | 147.3만 |
|---|