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 | ₩4,289 | ₩4,463 | ₩4,162 | ₩4,316 | +0.62% | 96.1만 |
| 2026.10.08 | ₩4,369 | ₩4,382 | ₩4,157 | ₩4,289 | -1.83% | 254.6만 |
| 2026.10.07 | ₩4,369 | ₩4,630 | ₩4,302 | ₩4,422 | +1.22% | 119.5만 |
| 2026.10.06 | ₩4,583 | ₩4,583 | ₩4,235 | ₩4,409 | -3.79% | 153.9만 |
| 2026.10.05 | ₩4,756 | ₩4,883 | ₩4,503 | ₩4,556 | -4.21% | 185.8만 |
| 2026.10.02 | ₩4,890 | ₩4,929 | ₩4,670 | ₩4,716 | -3.55% | 259.2만 |
| 2026.10.01 | ₩4,516 | ₩4,917 | ₩4,402 | ₩4,837 | +7.10% | 288.7만 |
| 2026.09.30 | ₩4,596 | ₩4,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,516 |
| -1.74% |
| 305.4만 |
| 2026.09.29 | ₩4,195 | ₩4,797 | ₩3,982 | ₩4,569 | +8.92% | 656만 |
|---|
| 2026.09.28 | ₩4,369 | ₩4,396 | ₩4,195 | ₩4,195 | -3.98% | 125.7만 |
|---|
| 2026.09.25 | ₩4,543 | ₩4,616 | ₩4,369 | ₩4,422 | -2.65% | 100.7만 |
|---|
| 2026.09.24 | ₩4,676 | ₩4,676 | ₩4,449 | ₩4,529 | -3.14% | 148.5만 |
|---|
| 2026.09.23 | ₩5,438 | ₩5,465 | ₩4,616 | ₩4,703 | -13.51% | 242.3만 |
|---|
| 2026.09.22 | ₩5,759 | ₩5,785 | ₩5,391 | ₩5,438 | -5.57% | 309.2만 |
|---|
| 2026.09.21 | ₩5,665 | ₩5,792 | ₩5,398 | ₩5,451 | -3.77% | 85.5만 |
|---|
| 2026.09.18 | ₩5,558 | ₩5,645 | ₩5,423 | ₩5,612 | +0.96% | 228.8만 |
|---|
| 2026.09.17 | ₩5,705 | ₩5,852 | ₩5,531 | ₩5,585 | -2.11% | 109.9만 |
|---|
| 2026.09.16 | ₩5,558 | ₩5,638 | ₩5,465 | ₩5,558 | 0.00% | 62만 |
|---|
| 2026.09.15 | ₩5,585 | ₩5,712 | ₩5,358 | ₩5,518 | -1.20% | 88.8만 |
|---|
| 2026.09.14 | ₩5,759 | ₩5,825 | ₩5,585 | ₩5,625 | -2.32% | 126.4만 |
|---|
| 2026.09.11 | ₩5,919 | ₩5,979 | ₩5,618 | ₩5,678 | -4.06% | 149.1만 |
|---|
| 2026.09.10 | ₩5,919 | ₩5,932 | ₩5,759 | ₩5,825 | -1.58% | 42.1만 |
|---|
| 2026.09.09 | ₩6,306 | ₩6,420 | ₩5,986 | ₩5,986 | -5.08% | 31.2만 |
|---|
| 2026.09.08 | ₩6,440 | ₩6,507 | ₩6,226 | ₩6,360 | -1.24% | 35.8만 |
|---|
| 2026.09.04 | ₩6,360 | ₩6,667 | ₩6,360 | ₩6,533 | +2.73% | 29.6만 |
|---|
| 2026.09.03 | ₩6,413 | ₩6,574 | ₩6,239 | ₩6,467 | +0.83% | 31.3만 |
|---|
| 2026.09.02 | ₩6,360 | ₩6,627 | ₩6,213 | ₩6,386 | +0.42% | 46.8만 |
|---|
| 2026.09.01 | ₩6,280 | ₩6,373 | ₩6,098 | ₩6,280 | 0.00% | 42.1만 |
|---|
| 2026.08.31 | ₩6,440 | ₩6,440 | ₩6,173 | ₩6,360 | -1.24% | 47.2만 |
|---|
| 2026.08.28 | ₩6,627 | ₩6,627 | ₩6,320 | ₩6,493 | -2.02% | 66.4만 |
|---|
| 2026.08.27 | ₩6,640 | ₩6,801 | ₩6,527 | ₩6,667 | +0.40% | 110.6만 |
|---|
| 2026.08.26 | ₩6,814 | ₩6,827 | ₩6,560 | ₩6,694 | -1.76% | 69만 |
|---|
| 2026.08.25 | ₩6,640 | ₩6,854 | ₩6,600 | ₩6,854 | +3.22% | 93.7만 |
|---|
| 2026.08.24 | ₩6,520 | ₩6,634 | ₩6,280 | ₩6,574 | +0.82% | 51.9만 |
|---|
| 2026.08.21 | ₩6,841 | ₩6,953 | ₩6,467 | ₩6,520 | -4.69% | 51만 |
|---|
| 2026.08.20 | ₩7,068 | ₩7,155 | ₩6,547 | ₩6,761 | -4.35% | 111.4만 |
|---|
| 2026.08.19 | ₩6,774 | ₩7,222 | ₩6,747 | ₩7,175 | +5.92% | 94.2만 |
|---|
| 2026.08.18 | ₩6,600 | ₩6,747 | ₩6,447 | ₩6,587 | -0.20% | 65만 |
|---|
| 2026.08.17 | ₩6,453 | ₩6,715 | ₩6,440 | ₩6,654 | +3.11% | 91.4만 |
|---|
| 2026.08.14 | ₩6,654 | ₩6,654 | ₩6,306 | ₩6,467 | -2.81% | 67.7만 |
|---|
| 2026.08.13 | ₩6,614 | ₩6,700 | ₩6,320 | ₩6,627 | +0.20% | 111만 |
|---|
| 2026.08.12 | ₩6,467 | ₩6,781 | ₩6,280 | ₩6,507 | +0.62% | 163만 |
|---|
| 2026.08.11 | ₩6,226 | ₩6,533 | ₩6,066 | ₩6,386 | +2.58% | 133.3만 |
|---|
| 2026.08.10 | ₩6,400 | ₩6,480 | ₩6,146 | ₩6,186 | -3.34% | 72.2만 |
|---|
| 2026.08.07 | ₩6,146 | ₩6,447 | ₩6,066 | ₩6,427 | +4.57% | 108만 |
|---|
| 2026.08.06 | ₩6,106 | ₩6,286 | ₩5,879 | ₩6,079 | -0.44% | 146.4만 |
|---|
| 2026.08.05 | ₩6,012 | ₩6,266 | ₩5,825 | ₩5,946 | -1.11% | 91.1만 |
|---|
| 2026.08.04 | ₩5,638 | ₩5,999 | ₩5,638 | ₩5,892 | +4.50% | 91.7만 |
|---|
| 2026.08.03 | ₩5,545 | ₩5,618 | ₩5,331 | ₩5,612 | +1.20% | 66.7만 |
|---|
| 2026.07.31 | ₩5,852 | ₩5,852 | ₩5,438 | ₩5,518 | -5.71% | 71.4만 |
|---|
| 2026.07.30 | ₩5,825 | ₩5,972 | ₩5,718 | ₩5,812 | -0.23% | 64.5만 |
|---|
| 2026.07.29 | ₩5,999 | ₩5,999 | ₩5,645 | ₩5,759 | -4.01% | 84.9만 |
|---|
| 2026.07.28 | ₩5,986 | ₩6,026 | ₩5,785 | ₩5,865 | -2.01% | 58.6만 |
|---|
| 2026.07.27 | ₩6,280 | ₩6,473 | ₩5,879 | ₩5,972 | -4.89% | 96.6만 |
|---|
| 2026.07.24 | ₩6,306 | ₩6,547 | ₩6,006 | ₩6,226 | -1.27% | 65.7만 |
|---|
| 2026.07.23 | ₩6,320 | ₩6,467 | ₩6,213 | ₩6,293 | -0.42% | 94.5만 |
|---|
| 2026.07.22 | ₩6,306 | ₩6,691 | ₩6,199 | ₩6,507 | +3.18% | 465.7만 |
|---|
| 2026.07.21 | ₩6,226 | ₩6,306 | ₩6,031 | ₩6,226 | 0.00% | 33.1만 |
|---|
| 2026.07.20 | ₩6,280 | ₩6,400 | ₩5,959 | ₩6,079 | -3.19% | 41.5만 |
|---|
| 2026.07.17 | ₩5,972 | ₩6,346 | ₩5,972 | ₩6,266 | +4.92% | 73만 |
|---|
| 2026.07.16 | ₩6,306 | ₩6,467 | ₩5,879 | ₩6,093 | -3.39% | 78만 |
|---|
| 2026.07.15 | ₩6,159 | ₩6,389 | ₩6,026 | ₩6,333 | +2.82% | 77.2만 |
|---|
| 2026.07.14 | ₩6,266 | ₩6,360 | ₩6,026 | ₩6,173 | -1.49% | 60.7만 |
|---|
| 2026.07.13 | ₩6,373 | ₩6,547 | ₩6,066 | ₩6,206 | -2.62% | 58.4만 |
|---|
| 2026.07.10 | ₩6,747 | ₩6,801 | ₩6,193 | ₩6,440 | -4.55% | 74.5만 |
|---|
| 2026.07.09 | ₩7,068 | ₩7,188 | ₩6,614 | ₩6,747 | -4.54% | 97.1만 |
|---|
| 2026.07.08 | ₩6,333 | ₩7,055 | ₩6,293 | ₩7,055 | +11.39% | 117만 |
|---|
| 2026.07.07 | ₩6,273 | ₩6,600 | ₩6,086 | ₩6,400 | +2.02% | 126.8만 |
|---|
| 2026.07.06 | ₩6,266 | ₩6,354 | ₩6,046 | ₩6,146 | -1.92% | 69.6만 |
|---|
| 2026.07.02 | ₩6,066 | ₩6,325 | ₩6,046 | ₩6,266 | +3.30% | 82.6만 |
|---|
| 2026.07.01 | ₩6,239 | ₩6,400 | ₩5,785 | ₩5,946 | -4.71% | 85.3만 |
|---|
| 2026.06.30 | ₩6,427 | ₩6,520 | ₩6,213 | ₩6,219 | -3.22% | 74.1만 |
|---|
| 2026.06.29 | ₩6,453 | ₩6,574 | ₩6,266 | ₩6,427 | -0.41% | 103.6만 |
|---|
| 2026.06.26 | ₩6,266 | ₩6,574 | ₩6,233 | ₩6,346 | +1.28% | 233.9만 |
|---|
| 2026.06.25 | ₩6,480 | ₩6,614 | ₩6,239 | ₩6,280 | -3.09% | 86.7만 |
|---|
| 2026.06.24 | ₩6,654 | ₩6,801 | ₩6,480 | ₩6,533 | -1.81% | 82.3만 |
|---|
| 2026.06.23 | ₩6,654 | ₩7,014 | ₩6,547 | ₩6,574 | -1.20% | 76.3만 |
|---|
| 2026.06.22 | ₩6,680 | ₩6,866 | ₩6,487 | ₩6,734 | +0.80% | 153만 |
|---|
| 2026.06.18 | ₩6,667 | ₩7,135 | ₩6,574 | ₩6,587 | -1.20% | 148.1만 |
|---|
| 2026.06.17 | ₩6,467 | ₩7,041 | ₩6,407 | ₩6,654 | +2.89% | 142.1만 |
|---|
| 2026.06.16 | ₩6,266 | ₩6,427 | ₩6,012 | ₩6,346 | +1.28% | 72.4만 |
|---|
| 2026.06.15 | ₩6,086 | ₩6,734 | ₩6,026 | ₩6,213 | +2.09% | 246.4만 |
|---|
| 2026.06.12 | ₩5,625 | ₩6,199 | ₩5,625 | ₩5,839 | +3.80% | 62.5만 |
|---|
| 2026.06.11 | ₩5,465 | ₩5,772 | ₩5,384 | ₩5,612 | +2.69% | 59.1만 |
|---|
| 2026.06.10 | ₩5,652 | ₩5,982 | ₩5,491 | ₩5,518 | -2.36% | 48.8만 |
|---|
| 2026.06.09 | ₩5,759 | ₩5,879 | ₩5,465 | ₩5,665 | -1.62% | 43.8만 |
|---|
| 2026.06.08 | ₩5,905 | ₩5,986 | ₩5,558 | ₩5,625 | -4.75% | 50.2만 |
|---|
| 2026.06.05 | ₩6,373 | ₩6,386 | ₩5,799 | ₩5,839 | -8.39% | 46.6만 |
|---|
| 2026.06.04 | ₩6,066 | ₩6,520 | ₩6,066 | ₩6,386 | +5.29% | 53.4만 |
|---|
| 2026.06.03 | ₩6,012 | ₩6,113 | ₩5,892 | ₩6,012 | 0.00% | 62.9만 |
|---|
| 2026.06.02 | ₩6,293 | ₩6,326 | ₩5,972 | ₩6,026 | -4.25% | 81.3만 |
|---|
| 2026.06.01 | ₩6,827 | ₩6,827 | ₩6,400 | ₩6,427 | -5.87% | 80만 |
|---|
| 2026.05.29 | ₩6,841 | ₩7,014 | ₩6,615 | ₩6,867 | +0.39% | 66.7만 |
|---|
| 2026.05.28 | ₩6,787 | ₩6,881 | ₩6,614 | ₩6,787 | 0.00% | 50.4만 |
|---|
| 2026.05.27 | ₩6,881 | ₩7,001 | ₩6,754 | ₩6,801 | -1.17% | 58.9만 |
|---|
| 2026.05.26 | ₩6,894 | ₩7,068 | ₩6,774 | ₩6,867 | -0.39% | 60.2만 |
|---|
| 2026.05.22 | ₩6,988 | ₩7,222 | ₩6,801 | ₩6,827 | -2.29% | 46.1만 |
|---|
| 2026.05.21 | ₩6,680 | ₩7,081 | ₩6,627 | ₩6,988 | +4.60% | 66.6만 |
|---|
| 2026.05.20 | ₩5,986 | ₩6,948 | ₩5,986 | ₩6,841 | +14.29% | 183.5만 |
|---|
| 2026.05.19 | ₩6,226 | ₩6,226 | ₩5,926 | ₩5,986 | -3.86% | 102.1만 |
|---|
| 2026.05.18 | ₩6,827 | ₩6,988 | ₩6,153 | ₩6,293 | -7.83% | 86만 |
|---|
| 2026.05.15 | ₩7,228 | ₩7,308 | ₩6,694 | ₩6,801 | -5.91% | 78.7만 |
|---|
| 2026.05.14 | ₩7,763 | ₩7,816 | ₩7,282 | ₩7,348 | -5.34% | 42.4만 |
|---|
| 2026.05.13 | ₩7,602 | ₩8,010 | ₩7,495 | ₩7,696 | +1.23% | 124.3만 |
|---|
| 2026.05.12 | ₩8,163 | ₩8,257 | ₩7,582 | ₩7,616 | -6.71% | 102.3만 |
|---|
| 2026.05.11 | ₩8,016 | ₩8,591 | ₩7,923 | ₩8,177 | +2.00% | 96.5만 |
|---|
| 2026.05.08 | ₩7,776 | ₩7,963 | ₩7,570 | ₩7,789 | +0.17% | 99.4만 |
|---|
| 2026.05.07 | ₩8,270 | ₩8,417 | ₩7,669 | ₩7,776 | -5.98% | 57.2만 |
|---|
| 2026.05.06 | ₩8,057 | ₩8,404 | ₩7,870 | ₩8,324 | +3.32% | 61.7만 |
|---|
| 2026.05.05 | ₩7,856 | ₩8,057 | ₩7,669 | ₩7,963 | +1.36% | 41.7만 |
|---|
| 2026.05.04 | ₩7,642 | ₩7,950 | ₩7,589 | ₩7,749 | +1.40% | 30.8만 |
|---|
| 2026.05.01 | ₩7,602 | ₩7,827 | ₩7,402 | ₩7,709 | +1.41% | 44.9만 |
|---|
| 2026.04.30 | ₩7,616 | ₩7,803 | ₩7,549 | ₩7,609 | -0.09% | 39.4만 |
|---|
| 2026.04.29 | ₩7,656 | ₩7,696 | ₩7,495 | ₩7,589 | -0.87% | 36.6만 |
|---|
| 2026.04.28 | ₩7,509 | ₩7,870 | ₩7,502 | ₩7,763 | +3.38% | 43.8만 |
|---|
| 2026.04.27 | ₩7,870 | ₩8,123 | ₩7,482 | ₩7,515 | -4.50% | 72.9만 |
|---|
| 2026.04.24 | ₩8,003 | ₩8,003 | ₩7,682 | ₩7,816 | -2.34% | 94.1만 |
|---|
| 2026.04.23 | ₩8,431 | ₩8,497 | ₩7,936 | ₩8,030 | -4.75% | 107.7만 |
|---|
| 2026.04.22 | ₩8,484 | ₩8,626 | ₩8,377 | ₩8,457 | -0.31% | 106.4만 |
|---|
| 2026.04.21 | ₩8,751 | ₩8,858 | ₩8,310 | ₩8,404 | -3.97% | 76.4만 |
|---|
| 2026.04.20 | ₩9,206 | ₩9,286 | ₩8,671 | ₩8,725 | -5.22% | 81.3만 |
|---|
| 2026.04.17 | ₩9,099 | ₩9,373 | ₩8,992 | ₩9,232 | +1.47% | 65.7만 |
|---|
| 2026.04.16 | ₩9,072 | ₩9,072 | ₩8,651 | ₩8,791 | -3.09% | 47.9만 |
|---|
| 2026.04.15 | ₩8,885 | ₩9,119 | ₩8,584 | ₩9,085 | +2.26% | 60.9만 |
|---|
| 2026.04.14 | ₩8,618 | ₩9,192 | ₩8,618 | ₩8,912 | +3.41% | 88.2만 |
|---|
| 2026.04.13 | ₩7,990 | ₩8,671 | ₩7,923 | ₩8,524 | +6.69% | 90.5만 |
|---|
| 2026.04.10 | ₩8,591 | ₩8,686 | ₩7,950 | ₩7,990 | -7.00% | 70.7만 |
|---|
| 2026.04.09 | ₩8,484 | ₩8,818 | ₩8,417 | ₩8,591 | +1.26% | 53.2만 |
|---|
| 2026.04.08 | ₩8,671 | ₩8,831 | ₩8,310 | ₩8,604 | -0.77% | 103.9만 |
|---|
| 2026.04.07 | ₩7,669 | ₩8,457 | ₩7,415 | ₩8,431 | +9.93% | 114.5만 |
|---|
| 2026.04.06 | ₩7,656 | ₩7,950 | ₩7,395 | ₩7,709 | +0.70% | 525.7만 |
|---|
| 2026.04.02 | ₩7,362 | ₩7,789 | ₩7,322 | ₩7,642 | +3.81% | 62.6만 |
|---|
| 2026.04.01 | ₩7,502 | ₩8,115 | ₩7,495 | ₩7,576 | +0.98% | 114.5만 |
|---|
| 2026.03.31 | ₩7,829 | ₩7,916 | ₩6,961 | ₩7,669 | -2.05% | 139.1만 |
|---|
| 2026.03.30 | ₩7,308 | ₩7,368 | ₩6,694 | ₩7,041 | -3.66% | 82.8만 |
|---|
| 2026.03.27 | ₩7,469 | ₩7,723 | ₩7,256 | ₩7,295 | -2.33% | 88.2만 |
|---|
| 2026.03.26 | ₩7,509 | ₩8,123 | ₩7,429 | ₩7,549 | +0.53% | 80.1만 |
|---|
| 2026.03.25 | ₩7,576 | ₩7,963 | ₩7,576 | ₩7,642 | +0.88% | 71.9만 |
|---|
| 2026.03.24 | ₩7,215 | ₩7,442 | ₩6,974 | ₩7,348 | +1.85% | 75.4만 |
|---|
| 2026.03.23 | ₩7,642 | ₩7,769 | ₩7,255 | ₩7,402 | -3.15% | 73.7만 |
|---|
| 2026.03.20 | ₩7,736 | ₩7,776 | ₩7,386 | ₩7,549 | -2.42% | 198.3만 |
|---|
| 2026.03.19 | ₩7,562 | ₩7,896 | ₩7,348 | ₩7,736 | +2.30% | 63.6만 |
|---|
| 2026.03.18 | ₩8,497 | ₩8,497 | ₩7,669 | ₩7,689 | -9.51% | 82.8만 |
|---|
| 2026.03.17 | ₩8,778 | ₩8,972 | ₩8,377 | ₩8,524 | -2.89% | 65.3만 |
|---|
| 2026.03.16 | ₩9,045 | ₩9,206 | ₩8,685 | ₩8,778 | -2.95% | 46.3만 |
|---|
| 2026.03.13 | ₩8,912 | ₩9,339 | ₩8,477 | ₩8,898 | -0.15% | 177.8만 |
|---|
| 2026.03.12 | ₩9,019 | ₩9,152 | ₩8,554 | ₩8,858 | -1.78% | 75.5만 |
|---|
| 2026.03.11 | ₩9,526 | ₩9,646 | ₩8,912 | ₩9,152 | -3.93% | 71.7만 |
|---|
| 2026.03.10 | ₩9,981 | ₩10,221 | ₩9,399 | ₩9,620 | -3.61% | 143.2만 |
|---|
| 2026.03.09 | ₩9,353 | ₩10,689 | ₩9,353 | ₩9,940 | +6.29% | 203.4만 |
|---|
| 2026.03.06 | ₩8,698 | ₩9,473 | ₩8,685 | ₩9,152 | +5.22% | 151.3만 |
|---|
| 2026.03.05 | ₩9,500 | ₩9,500 | ₩8,898 | ₩9,032 | -4.92% | 78.5만 |
|---|
| 2026.03.04 | ₩9,540 | ₩9,940 | ₩9,232 | ₩9,673 | +1.40% | 37.3만 |
|---|
| 2026.03.03 | ₩9,179 | ₩9,753 | ₩8,978 | ₩9,446 | +2.91% | 56.4만 |
|---|
| 2026.03.02 | ₩9,379 | ₩9,606 | ₩8,978 | ₩9,526 | +1.57% | 41.8만 |
|---|
| 2026.02.27 | ₩9,125 | ₩9,667 | ₩9,059 | ₩9,593 | +5.12% | 80만 |
|---|
| 2026.02.26 | ₩9,206 | ₩9,246 | ₩8,858 | ₩9,219 | +0.15% | 42.9만 |
|---|
| 2026.02.25 | ₩8,978 | ₩9,339 | ₩8,801 | ₩9,206 | +2.53% | 37.8만 |
|---|
| 2026.02.24 | ₩8,511 | ₩9,019 | ₩8,511 | ₩8,938 | +5.02% | 65만 |
|---|
| 2026.02.23 | ₩8,310 | ₩8,658 | ₩8,137 | ₩8,484 | +2.09% | 61만 |
|---|
| 2026.02.20 | ₩8,310 | ₩8,538 | ₩8,083 | ₩8,404 | +1.13% | 66만 |
|---|
| 2026.02.19 | ₩8,391 | ₩8,631 | ₩7,983 | ₩8,377 | -0.16% | 71.4만 |
|---|
| 2026.02.18 | ₩8,444 | ₩8,698 | ₩8,304 | ₩8,404 | -0.47% | 91.5만 |
|---|
| 2026.02.17 | ₩8,444 | ₩8,578 | ₩8,057 | ₩8,391 | -0.63% | 55.2만 |
|---|
| 2026.02.13 | ₩8,778 | ₩8,998 | ₩8,404 | ₩8,431 | -3.96% | 40.8만 |
|---|
| 2026.02.12 | ₩9,139 | ₩9,259 | ₩8,538 | ₩8,778 | -3.95% | 52.7만 |
|---|
| 2026.02.11 | ₩9,393 | ₩9,419 | ₩8,845 | ₩9,072 | -3.41% | 77.3만 |
|---|
| 2026.02.10 | ₩9,593 | ₩9,767 | ₩9,286 | ₩9,406 | -1.95% | 48만 |
|---|
| 2026.02.09 | ₩9,473 | ₩9,660 | ₩9,286 | ₩9,620 | +1.55% | 99.5만 |
|---|
| 2026.02.06 | ₩9,419 | ₩10,087 | ₩9,186 | ₩9,566 | +1.56% | 174.1만 |
|---|
| 2026.02.05 | ₩9,687 | ₩10,001 | ₩8,992 | ₩9,206 | -4.97% | 121.1만 |
|---|
| 2026.02.04 | ₩10,127 | ₩10,127 | ₩9,299 | ₩9,713 | -4.09% | 103.7만 |
|---|
| 2026.02.03 | ₩10,181 | ₩10,562 | ₩9,947 | ₩10,047 | -1.31% | 136.9만 |
|---|
| 2026.02.02 | ₩9,847 | ₩10,448 | ₩9,820 | ₩10,208 | +3.66% | 52.7만 |
|---|
| 2026.01.30 | ₩10,021 | ₩10,208 | ₩9,506 | ₩9,900 | -1.20% | 88.2만 |
|---|
| 2026.01.29 | ₩9,847 | ₩10,148 | ₩9,700 | ₩10,114 | +2.71% | 51.1만 |
|---|
| 2026.01.28 | ₩10,074 | ₩10,261 | ₩9,767 | ₩9,940 | -1.33% | 63.2만 |
|---|
| 2026.01.27 | ₩10,007 | ₩10,355 | ₩9,967 | ₩10,074 | +0.67% | 42.8만 |
|---|
| 2026.01.26 | ₩9,874 | ₩10,141 | ₩9,673 | ₩10,034 | +1.62% | 40.9만 |
|---|
| 2026.01.23 | ₩10,154 | ₩10,462 | ₩9,767 | ₩10,021 | -1.32% | 69.9만 |
|---|
| 2026.01.22 | ₩9,687 | ₩10,475 | ₩9,593 | ₩10,261 | +5.93% | 90.4만 |
|---|
| 2026.01.21 | ₩9,687 | ₩9,713 | ₩9,455 | ₩9,660 | -0.28% | 145.8만 |
|---|
| 2026.01.20 | ₩9,526 | ₩9,994 | ₩9,379 | ₩9,700 | +1.82% | 139.2만 |
|---|
| 2026.01.16 | ₩10,021 | ₩10,144 | ₩9,807 | ₩9,874 | -1.47% | 102.6만 |
|---|
| 2026.01.15 | ₩10,355 | ₩10,381 | ₩9,954 | ₩10,021 | -3.23% | 88.3만 |
|---|
| 2026.01.14 | ₩9,847 | ₩10,395 | ₩9,834 | ₩10,315 | +4.75% | 99만 |
|---|
| 2026.01.13 | ₩10,836 | ₩10,836 | ₩9,446 | ₩9,927 | -8.38% | 308.8만 |
|---|
| 2026.01.12 | ₩12,532 | ₩12,826 | ₩9,219 | ₩10,849 | -13.43% | 517만 |
|---|
| 2026.01.09 | ₩12,760 | ₩14,363 | ₩12,279 | ₩14,082 | +10.37% | 179.6만 |
|---|
| 2026.01.08 | ₩13,200 | ₩13,695 | ₩11,998 | ₩12,653 | -4.15% | 90.3만 |
|---|
| 2026.01.07 | ₩12,706 | ₩13,802 | ₩12,686 | ₩13,388 | +5.36% | 104.3만 |
|---|
| 2026.01.06 | ₩12,599 | ₩12,719 | ₩12,232 | ₩12,706 | +0.85% | 89.6만 |
|---|
| 2026.01.05 | ₩12,746 | ₩12,840 | ₩11,931 | ₩12,613 | -1.05% | 101.2만 |
|---|
| 2026.01.02 | ₩13,294 | ₩13,294 | ₩11,931 | ₩12,840 | -3.42% | 116.4만 |
|---|
| 2025.12.31 | ₩12,973 | ₩13,381 | ₩12,893 | ₩13,267 | +2.27% | 107.6만 |
|---|
| 2025.12.30 | ₩13,655 | ₩13,715 | ₩12,907 | ₩13,013 | -4.70% | 85.4만 |
|---|
| 2025.12.29 | ₩13,628 | ₩13,989 | ₩13,428 | ₩13,722 | +0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩14,296 | ₩14,296 | ₩13,388 | ₩13,695 | -4.21% | 52.3만 |
|---|
| 2025.12.24 | ₩13,922 | ₩14,376 | ₩13,922 | ₩14,109 | +1.34% | 35.2만 |
|---|
| 2025.12.23 | ₩14,203 | ₩14,684 | ₩13,788 | ₩13,949 | -1.79% | 76.1만 |
|---|
| 2025.12.22 | ₩14,309 | ₩14,563 | ₩13,828 | ₩14,203 | -0.75% | 135.8만 |
|---|
| 2025.12.19 | ₩13,401 | ₩14,416 | ₩13,174 | ₩13,828 | +3.19% | 1089.3만 |
|---|
| 2025.12.18 | ₩12,933 | ₩13,494 | ₩12,599 | ₩13,307 | +2.89% | 239.3만 |
|---|
| 2025.12.17 | ₩12,947 | ₩13,347 | ₩12,078 | ₩12,172 | -5.99% | 127.5만 |
|---|
| 2025.12.16 | ₩12,933 | ₩13,207 | ₩12,746 | ₩13,000 | +0.52% | 71.2만 |
|---|
| 2025.12.15 | ₩13,334 | ₩14,109 | ₩12,873 | ₩13,040 | -2.20% | 141.8만 |
|---|
| 2025.12.12 | ₩13,067 | ₩13,381 | ₩12,659 | ₩13,054 | -0.10% | 68.2만 |
|---|
| 2025.12.11 | ₩13,027 | ₩13,361 | ₩12,967 | ₩13,094 | +0.51% | 74.5만 |
|---|
| 2025.12.10 | ₩12,573 | ₩13,307 | ₩12,372 | ₩13,000 | +3.40% | 99.3만 |
|---|
| 2025.12.09 | ₩12,626 | ₩12,933 | ₩12,185 | ₩12,706 | +0.63% | 73.6만 |
|---|
| 2025.12.08 | ₩12,426 | ₩12,967 | ₩12,359 | ₩12,626 | +1.61% | 73.3만 |
|---|
| 2025.12.05 | ₩12,238 | ₩12,619 | ₩12,172 | ₩12,492 | +2.07% | 92.1만 |
|---|
| 2025.12.04 | ₩11,450 | ₩12,305 | ₩11,210 | ₩12,145 | +6.07% | 117.9만 |
|---|
| 2025.12.03 | ₩11,089 | ₩11,651 | ₩11,089 | ₩11,570 | +4.34% | 135.8만 |
|---|
| 2025.12.02 | ₩11,891 | ₩12,065 | ₩11,089 | ₩11,116 | -6.52% | 116.3만 |
|---|
| 2025.12.01 | ₩12,893 | ₩13,254 | ₩11,878 | ₩11,918 | -7.56% | 107.5만 |
|---|
| 2025.11.28 | ₩12,973 | ₩13,414 | ₩12,853 | ₩13,174 | +1.54% | 98.7만 |
|---|
| 2025.11.26 | ₩12,933 | ₩13,281 | ₩12,391 | ₩12,866 | -0.52% | 52.3만 |
|---|
| 2025.11.25 | ₩13,321 | ₩13,508 | ₩12,833 | ₩12,987 | -2.51% | 79.1만 |
|---|
| 2025.11.24 | ₩12,305 | ₩13,454 | ₩12,138 | ₩13,347 | +8.47% | 141.9만 |
|---|
| 2025.11.21 | ₩11,824 | ₩12,332 | ₩11,691 | ₩12,105 | +2.37% | 68.6만 |
|---|
| 2025.11.20 | ₩12,840 | ₩12,947 | ₩11,851 | ₩11,904 | -7.28% | 135만 |
|---|
| 2025.11.19 | ₩12,132 | ₩12,693 | ₩12,105 | ₩12,145 | +0.11% | 170.9만 |
|---|
| 2025.11.18 | ₩12,439 | ₩12,693 | ₩12,118 | ₩12,265 | -1.40% | 105.7만 |
|---|
| 2025.11.17 | ₩11,998 | ₩12,853 | ₩11,784 | ₩12,666 | +5.57% | 104.5만 |
|---|
| 2025.11.14 | ₩11,891 | ₩12,359 | ₩11,811 | ₩12,078 | +1.57% | 48.5만 |
|---|
| 2025.11.13 | ₩12,078 | ₩12,312 | ₩11,891 | ₩12,011 | -0.55% | 95.8만 |
|---|
| 2025.11.12 | ₩12,011 | ₩12,866 | ₩11,784 | ₩12,305 | +2.45% | 119.9만 |
|---|
| 2025.11.11 | ₩11,370 | ₩12,265 | ₩11,023 | ₩12,185 | +7.17% | 93.8만 |
|---|
| 2025.11.10 | ₩11,076 | ₩11,484 | ₩10,766 | ₩11,383 | +2.77% | 143.2만 |
|---|
| 2025.11.07 | ₩11,089 | ₩11,163 | ₩10,234 | ₩10,942 | -1.33% | 285.2만 |
|---|
| 2025.11.06 | ₩10,996 | ₩11,513 | ₩10,956 | ₩11,250 | +2.31% | 147.7만 |
|---|
| 2025.11.05 | ₩11,049 | ₩11,383 | ₩10,809 | ₩10,956 | -0.85% | 224.9만 |
|---|
| 2025.11.04 | ₩11,624 | ₩12,078 | ₩10,876 | ₩11,156 | -4.02% | 299.3만 |
|---|
| 2025.11.03 | ₩12,546 | ₩12,559 | ₩11,737 | ₩12,078 | -3.73% | 223.7만 |
|---|
| 2025.10.31 | ₩12,573 | ₩13,481 | ₩12,426 | ₩13,374 | +6.38% | 104.1만 |
|---|
| 2025.10.30 | ₩13,147 | ₩13,361 | ₩12,526 | ₩12,599 | -4.17% | 128만 |
|---|
| 2025.10.29 | ₩13,321 | ₩13,869 | ₩12,920 | ₩13,241 | -0.60% | 120.5만 |
|---|
| 2025.10.28 | ₩13,147 | ₩13,782 | ₩12,693 | ₩13,468 | +2.44% | 107만 |
|---|
| 2025.10.27 | ₩12,492 | ₩13,361 | ₩12,172 | ₩13,147 | +5.24% | 137.7만 |
|---|
| 2025.10.24 | ₩12,212 | ₩12,733 | ₩12,065 | ₩12,332 | +0.98% | 64만 |
|---|
| 2025.10.23 | ₩12,319 | ₩12,512 | ₩11,561 | ₩12,025 | -2.39% | 129.9만 |
|---|
| 2025.10.22 | ₩12,866 | ₩12,987 | ₩11,925 | ₩12,332 | -4.15% | 113.5만 |
|---|
| 2025.10.21 | ₩12,332 | ₩13,414 | ₩12,332 | ₩12,826 | +4.01% | 100.8만 |
|---|
| 2025.10.20 | ₩12,933 | ₩13,414 | ₩12,279 | ₩12,319 | -4.75% | 109.9만 |
|---|
| 2025.10.17 | ₩12,198 | ₩12,813 | ₩11,357 | ₩12,800 | +4.93% | 408만 |
|---|
| 2025.10.16 | ₩11,904 | ₩12,359 | ₩11,691 | ₩11,717 | -1.57% | 61만 |
|---|
| 2025.10.15 | ₩11,945 | ₩11,945 | ₩11,370 | ₩11,798 | -1.23% | 79.8만 |
|---|
| 2025.10.14 | ₩10,862 | ₩11,570 | ₩10,555 | ₩11,357 | +4.55% | 82.5만 |
|---|
| 2025.10.13 | ₩11,170 | ₩11,490 | ₩10,916 | ₩10,956 | -1.91% | 125.5만 |
|---|
| 2025.10.10 | ₩11,023 | ₩11,357 | ₩10,635 | ₩11,009 | -0.12% | 147.3만 |
|---|