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 | ₩4,169 | ₩4,323 | +0.62% | 96.1만 |
| 2026.10.08 | ₩4,377 | ₩4,390 | ₩4,164 | ₩4,296 | -1.83% | 254.6만 |
| 2026.10.07 | ₩4,377 | ₩4,638 | ₩4,310 | ₩4,430 | +1.22% | 119.5만 |
| 2026.10.06 | ₩4,591 | ₩4,591 | ₩4,243 | ₩4,417 | -3.79% | 153.9만 |
| 2026.10.05 | ₩4,765 | ₩4,892 | ₩4,511 | ₩4,564 | -4.21% | 185.8만 |
| 2026.10.02 | ₩4,899 | ₩4,938 | ₩4,678 | ₩4,725 | -3.55% | 259.2만 |
| 2026.10.01 | ₩4,524 | ₩4,925 | ₩4,410 | ₩4,845 | +7.10% | 288.7만 |
| 2026.09.30 | ₩4,604 | ₩4,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,383 |
| ₩4,524 |
| -1.74% |
| 305.4만 |
| 2026.09.29 | ₩4,203 | ₩4,805 | ₩3,989 | ₩4,577 | +8.92% | 656만 |
|---|
| 2026.09.28 | ₩4,377 | ₩4,404 | ₩4,203 | ₩4,203 | -3.98% | 125.7만 |
|---|
| 2026.09.25 | ₩4,551 | ₩4,624 | ₩4,377 | ₩4,430 | -2.65% | 100.7만 |
|---|
| 2026.09.24 | ₩4,685 | ₩4,685 | ₩4,457 | ₩4,537 | -3.14% | 148.5만 |
|---|
| 2026.09.23 | ₩5,447 | ₩5,474 | ₩4,624 | ₩4,711 | -13.51% | 242.3만 |
|---|
| 2026.09.22 | ₩5,769 | ₩5,795 | ₩5,401 | ₩5,447 | -5.57% | 309.2만 |
|---|
| 2026.09.21 | ₩5,675 | ₩5,802 | ₩5,407 | ₩5,461 | -3.77% | 85.5만 |
|---|
| 2026.09.18 | ₩5,568 | ₩5,655 | ₩5,433 | ₩5,621 | +0.96% | 228.8만 |
|---|
| 2026.09.17 | ₩5,715 | ₩5,862 | ₩5,541 | ₩5,595 | -2.11% | 109.9만 |
|---|
| 2026.09.16 | ₩5,568 | ₩5,648 | ₩5,474 | ₩5,568 | 0.00% | 62만 |
|---|
| 2026.09.15 | ₩5,595 | ₩5,722 | ₩5,367 | ₩5,528 | -1.20% | 88.8만 |
|---|
| 2026.09.14 | ₩5,769 | ₩5,836 | ₩5,595 | ₩5,635 | -2.32% | 126.4만 |
|---|
| 2026.09.11 | ₩5,929 | ₩5,990 | ₩5,628 | ₩5,688 | -4.06% | 149.1만 |
|---|
| 2026.09.10 | ₩5,929 | ₩5,943 | ₩5,769 | ₩5,836 | -1.58% | 42.1만 |
|---|
| 2026.09.09 | ₩6,317 | ₩6,431 | ₩5,996 | ₩5,996 | -5.08% | 31.2만 |
|---|
| 2026.09.08 | ₩6,451 | ₩6,518 | ₩6,237 | ₩6,371 | -1.24% | 35.8만 |
|---|
| 2026.09.04 | ₩6,371 | ₩6,679 | ₩6,371 | ₩6,545 | +2.73% | 29.6만 |
|---|
| 2026.09.03 | ₩6,425 | ₩6,585 | ₩6,251 | ₩6,478 | +0.83% | 31.3만 |
|---|
| 2026.09.02 | ₩6,371 | ₩6,639 | ₩6,224 | ₩6,398 | +0.42% | 46.8만 |
|---|
| 2026.09.01 | ₩6,291 | ₩6,384 | ₩6,109 | ₩6,291 | 0.00% | 42.1만 |
|---|
| 2026.08.31 | ₩6,451 | ₩6,451 | ₩6,184 | ₩6,371 | -1.24% | 47.2만 |
|---|
| 2026.08.28 | ₩6,639 | ₩6,639 | ₩6,331 | ₩6,505 | -2.02% | 66.4만 |
|---|
| 2026.08.27 | ₩6,652 | ₩6,813 | ₩6,538 | ₩6,679 | +0.40% | 110.6만 |
|---|
| 2026.08.26 | ₩6,826 | ₩6,839 | ₩6,572 | ₩6,706 | -1.76% | 69만 |
|---|
| 2026.08.25 | ₩6,652 | ₩6,866 | ₩6,612 | ₩6,866 | +3.22% | 93.7만 |
|---|
| 2026.08.24 | ₩6,532 | ₩6,645 | ₩6,291 | ₩6,585 | +0.82% | 51.9만 |
|---|
| 2026.08.21 | ₩6,853 | ₩6,965 | ₩6,478 | ₩6,532 | -4.69% | 51만 |
|---|
| 2026.08.20 | ₩7,080 | ₩7,167 | ₩6,558 | ₩6,773 | -4.35% | 111.4만 |
|---|
| 2026.08.19 | ₩6,786 | ₩7,234 | ₩6,759 | ₩7,187 | +5.92% | 94.2만 |
|---|
| 2026.08.18 | ₩6,612 | ₩6,759 | ₩6,458 | ₩6,599 | -0.20% | 65만 |
|---|
| 2026.08.17 | ₩6,465 | ₩6,727 | ₩6,451 | ₩6,665 | +3.11% | 91.4만 |
|---|
| 2026.08.14 | ₩6,665 | ₩6,665 | ₩6,317 | ₩6,478 | -2.81% | 67.7만 |
|---|
| 2026.08.13 | ₩6,625 | ₩6,712 | ₩6,331 | ₩6,639 | +0.20% | 111만 |
|---|
| 2026.08.12 | ₩6,478 | ₩6,793 | ₩6,291 | ₩6,518 | +0.62% | 163만 |
|---|
| 2026.08.11 | ₩6,237 | ₩6,545 | ₩6,077 | ₩6,398 | +2.58% | 133.3만 |
|---|
| 2026.08.10 | ₩6,411 | ₩6,491 | ₩6,157 | ₩6,197 | -3.34% | 72.2만 |
|---|
| 2026.08.07 | ₩6,157 | ₩6,458 | ₩6,077 | ₩6,438 | +4.57% | 108만 |
|---|
| 2026.08.06 | ₩6,117 | ₩6,297 | ₩5,889 | ₩6,090 | -0.44% | 146.4만 |
|---|
| 2026.08.05 | ₩6,023 | ₩6,277 | ₩5,836 | ₩5,956 | -1.11% | 91.1만 |
|---|
| 2026.08.04 | ₩5,648 | ₩6,010 | ₩5,648 | ₩5,903 | +4.50% | 91.7만 |
|---|
| 2026.08.03 | ₩5,555 | ₩5,628 | ₩5,340 | ₩5,621 | +1.20% | 66.7만 |
|---|
| 2026.07.31 | ₩5,862 | ₩5,862 | ₩5,447 | ₩5,528 | -5.71% | 71.4만 |
|---|
| 2026.07.30 | ₩5,836 | ₩5,983 | ₩5,729 | ₩5,822 | -0.23% | 64.5만 |
|---|
| 2026.07.29 | ₩6,010 | ₩6,010 | ₩5,655 | ₩5,769 | -4.01% | 84.9만 |
|---|
| 2026.07.28 | ₩5,996 | ₩6,036 | ₩5,795 | ₩5,876 | -2.01% | 58.6만 |
|---|
| 2026.07.27 | ₩6,291 | ₩6,485 | ₩5,889 | ₩5,983 | -4.89% | 96.6만 |
|---|
| 2026.07.24 | ₩6,317 | ₩6,558 | ₩6,016 | ₩6,237 | -1.27% | 65.7만 |
|---|
| 2026.07.23 | ₩6,331 | ₩6,478 | ₩6,224 | ₩6,304 | -0.42% | 94.5만 |
|---|
| 2026.07.22 | ₩6,317 | ₩6,703 | ₩6,210 | ₩6,518 | +3.18% | 465.7만 |
|---|
| 2026.07.21 | ₩6,237 | ₩6,317 | ₩6,042 | ₩6,237 | 0.00% | 33.1만 |
|---|
| 2026.07.20 | ₩6,291 | ₩6,411 | ₩5,969 | ₩6,090 | -3.19% | 41.5만 |
|---|
| 2026.07.17 | ₩5,983 | ₩6,358 | ₩5,983 | ₩6,277 | +4.92% | 73만 |
|---|
| 2026.07.16 | ₩6,317 | ₩6,478 | ₩5,889 | ₩6,103 | -3.39% | 78만 |
|---|
| 2026.07.15 | ₩6,170 | ₩6,400 | ₩6,036 | ₩6,344 | +2.82% | 77.2만 |
|---|
| 2026.07.14 | ₩6,277 | ₩6,371 | ₩6,036 | ₩6,184 | -1.49% | 60.7만 |
|---|
| 2026.07.13 | ₩6,384 | ₩6,558 | ₩6,077 | ₩6,217 | -2.62% | 58.4만 |
|---|
| 2026.07.10 | ₩6,759 | ₩6,813 | ₩6,204 | ₩6,451 | -4.55% | 74.5만 |
|---|
| 2026.07.09 | ₩7,080 | ₩7,201 | ₩6,625 | ₩6,759 | -4.54% | 97.1만 |
|---|
| 2026.07.08 | ₩6,344 | ₩7,067 | ₩6,304 | ₩7,067 | +11.39% | 117만 |
|---|
| 2026.07.07 | ₩6,284 | ₩6,612 | ₩6,097 | ₩6,411 | +2.02% | 126.8만 |
|---|
| 2026.07.06 | ₩6,277 | ₩6,366 | ₩6,056 | ₩6,157 | -1.92% | 69.6만 |
|---|
| 2026.07.02 | ₩6,077 | ₩6,336 | ₩6,056 | ₩6,277 | +3.30% | 82.6만 |
|---|
| 2026.07.01 | ₩6,251 | ₩6,411 | ₩5,795 | ₩5,956 | -4.71% | 85.3만 |
|---|
| 2026.06.30 | ₩6,438 | ₩6,532 | ₩6,224 | ₩6,230 | -3.22% | 74.1만 |
|---|
| 2026.06.29 | ₩6,465 | ₩6,585 | ₩6,277 | ₩6,438 | -0.41% | 103.6만 |
|---|
| 2026.06.26 | ₩6,277 | ₩6,585 | ₩6,244 | ₩6,358 | +1.28% | 233.9만 |
|---|
| 2026.06.25 | ₩6,491 | ₩6,625 | ₩6,251 | ₩6,291 | -3.09% | 86.7만 |
|---|
| 2026.06.24 | ₩6,665 | ₩6,813 | ₩6,491 | ₩6,545 | -1.81% | 82.3만 |
|---|
| 2026.06.23 | ₩6,665 | ₩7,027 | ₩6,558 | ₩6,585 | -1.20% | 76.3만 |
|---|
| 2026.06.22 | ₩6,692 | ₩6,878 | ₩6,498 | ₩6,746 | +0.80% | 153만 |
|---|
| 2026.06.18 | ₩6,679 | ₩7,147 | ₩6,585 | ₩6,599 | -1.20% | 148.1만 |
|---|
| 2026.06.17 | ₩6,478 | ₩7,054 | ₩6,418 | ₩6,665 | +2.89% | 142.1만 |
|---|
| 2026.06.16 | ₩6,277 | ₩6,438 | ₩6,023 | ₩6,358 | +1.28% | 72.4만 |
|---|
| 2026.06.15 | ₩6,097 | ₩6,746 | ₩6,036 | ₩6,224 | +2.09% | 246.4만 |
|---|
| 2026.06.12 | ₩5,635 | ₩6,210 | ₩5,635 | ₩5,849 | +3.80% | 62.5만 |
|---|
| 2026.06.11 | ₩5,474 | ₩5,782 | ₩5,394 | ₩5,621 | +2.69% | 59.1만 |
|---|
| 2026.06.10 | ₩5,662 | ₩5,992 | ₩5,501 | ₩5,528 | -2.36% | 48.8만 |
|---|
| 2026.06.09 | ₩5,769 | ₩5,889 | ₩5,474 | ₩5,675 | -1.62% | 43.8만 |
|---|
| 2026.06.08 | ₩5,916 | ₩5,996 | ₩5,568 | ₩5,635 | -4.75% | 50.2만 |
|---|
| 2026.06.05 | ₩6,384 | ₩6,398 | ₩5,809 | ₩5,849 | -8.39% | 46.6만 |
|---|
| 2026.06.04 | ₩6,077 | ₩6,532 | ₩6,077 | ₩6,398 | +5.29% | 53.4만 |
|---|
| 2026.06.03 | ₩6,023 | ₩6,123 | ₩5,903 | ₩6,023 | 0.00% | 62.9만 |
|---|
| 2026.06.02 | ₩6,304 | ₩6,338 | ₩5,983 | ₩6,036 | -4.25% | 81.3만 |
|---|
| 2026.06.01 | ₩6,839 | ₩6,839 | ₩6,411 | ₩6,438 | -5.87% | 80만 |
|---|
| 2026.05.29 | ₩6,853 | ₩7,027 | ₩6,627 | ₩6,880 | +0.39% | 66.7만 |
|---|
| 2026.05.28 | ₩6,799 | ₩6,893 | ₩6,625 | ₩6,799 | 0.00% | 50.4만 |
|---|
| 2026.05.27 | ₩6,893 | ₩7,013 | ₩6,766 | ₩6,813 | -1.17% | 58.9만 |
|---|
| 2026.05.26 | ₩6,906 | ₩7,080 | ₩6,786 | ₩6,880 | -0.39% | 60.2만 |
|---|
| 2026.05.22 | ₩7,000 | ₩7,234 | ₩6,813 | ₩6,839 | -2.29% | 46.1만 |
|---|
| 2026.05.21 | ₩6,692 | ₩7,094 | ₩6,639 | ₩7,000 | +4.60% | 66.6만 |
|---|
| 2026.05.20 | ₩5,996 | ₩6,960 | ₩5,996 | ₩6,853 | +14.29% | 183.5만 |
|---|
| 2026.05.19 | ₩6,237 | ₩6,237 | ₩5,936 | ₩5,996 | -3.86% | 102.1만 |
|---|
| 2026.05.18 | ₩6,839 | ₩7,000 | ₩6,164 | ₩6,304 | -7.83% | 86만 |
|---|
| 2026.05.15 | ₩7,241 | ₩7,321 | ₩6,706 | ₩6,813 | -5.91% | 78.7만 |
|---|
| 2026.05.14 | ₩7,776 | ₩7,830 | ₩7,295 | ₩7,361 | -5.34% | 42.4만 |
|---|
| 2026.05.13 | ₩7,616 | ₩8,024 | ₩7,509 | ₩7,709 | +1.23% | 124.3만 |
|---|
| 2026.05.12 | ₩8,178 | ₩8,272 | ₩7,596 | ₩7,629 | -6.71% | 102.3만 |
|---|
| 2026.05.11 | ₩8,031 | ₩8,606 | ₩7,937 | ₩8,191 | +2.00% | 96.5만 |
|---|
| 2026.05.08 | ₩7,790 | ₩7,977 | ₩7,584 | ₩7,803 | +0.17% | 99.4만 |
|---|
| 2026.05.07 | ₩8,285 | ₩8,432 | ₩7,683 | ₩7,790 | -5.98% | 57.2만 |
|---|
| 2026.05.06 | ₩8,071 | ₩8,419 | ₩7,883 | ₩8,339 | +3.32% | 61.7만 |
|---|
| 2026.05.05 | ₩7,870 | ₩8,071 | ₩7,683 | ₩7,977 | +1.36% | 41.7만 |
|---|
| 2026.05.04 | ₩7,656 | ₩7,964 | ₩7,602 | ₩7,763 | +1.40% | 30.8만 |
|---|
| 2026.05.01 | ₩7,616 | ₩7,841 | ₩7,415 | ₩7,723 | +1.41% | 44.9만 |
|---|
| 2026.04.30 | ₩7,629 | ₩7,817 | ₩7,562 | ₩7,622 | -0.09% | 39.4만 |
|---|
| 2026.04.29 | ₩7,669 | ₩7,709 | ₩7,509 | ₩7,602 | -0.87% | 36.6만 |
|---|
| 2026.04.28 | ₩7,522 | ₩7,883 | ₩7,515 | ₩7,776 | +3.38% | 43.8만 |
|---|
| 2026.04.27 | ₩7,883 | ₩8,138 | ₩7,495 | ₩7,529 | -4.50% | 72.9만 |
|---|
| 2026.04.24 | ₩8,017 | ₩8,017 | ₩7,696 | ₩7,830 | -2.34% | 94.1만 |
|---|
| 2026.04.23 | ₩8,446 | ₩8,513 | ₩7,950 | ₩8,044 | -4.75% | 107.7만 |
|---|
| 2026.04.22 | ₩8,499 | ₩8,641 | ₩8,392 | ₩8,472 | -0.31% | 106.4만 |
|---|
| 2026.04.21 | ₩8,767 | ₩8,874 | ₩8,325 | ₩8,419 | -3.97% | 76.4만 |
|---|
| 2026.04.20 | ₩9,222 | ₩9,302 | ₩8,687 | ₩8,740 | -5.22% | 81.3만 |
|---|
| 2026.04.17 | ₩9,115 | ₩9,389 | ₩9,008 | ₩9,249 | +1.47% | 65.7만 |
|---|
| 2026.04.16 | ₩9,088 | ₩9,088 | ₩8,666 | ₩8,807 | -3.09% | 47.9만 |
|---|
| 2026.04.15 | ₩8,901 | ₩9,135 | ₩8,600 | ₩9,101 | +2.26% | 60.9만 |
|---|
| 2026.04.14 | ₩8,633 | ₩9,209 | ₩8,633 | ₩8,927 | +3.41% | 88.2만 |
|---|
| 2026.04.13 | ₩8,004 | ₩8,687 | ₩7,937 | ₩8,539 | +6.69% | 90.5만 |
|---|
| 2026.04.10 | ₩8,606 | ₩8,701 | ₩7,964 | ₩8,004 | -7.00% | 70.7만 |
|---|
| 2026.04.09 | ₩8,499 | ₩8,834 | ₩8,432 | ₩8,606 | +1.26% | 53.2만 |
|---|
| 2026.04.08 | ₩8,687 | ₩8,847 | ₩8,325 | ₩8,620 | -0.77% | 103.9만 |
|---|
| 2026.04.07 | ₩7,683 | ₩8,472 | ₩7,428 | ₩8,446 | +9.93% | 114.5만 |
|---|
| 2026.04.06 | ₩7,669 | ₩7,964 | ₩7,408 | ₩7,723 | +0.70% | 525.7만 |
|---|
| 2026.04.02 | ₩7,375 | ₩7,803 | ₩7,335 | ₩7,656 | +3.81% | 62.6만 |
|---|
| 2026.04.01 | ₩7,515 | ₩8,130 | ₩7,509 | ₩7,589 | +0.98% | 114.5만 |
|---|
| 2026.03.31 | ₩7,843 | ₩7,930 | ₩6,973 | ₩7,683 | -2.05% | 139.1만 |
|---|
| 2026.03.30 | ₩7,321 | ₩7,382 | ₩6,706 | ₩7,054 | -3.66% | 82.8만 |
|---|
| 2026.03.27 | ₩7,482 | ₩7,736 | ₩7,269 | ₩7,308 | -2.33% | 88.2만 |
|---|
| 2026.03.26 | ₩7,522 | ₩8,138 | ₩7,442 | ₩7,562 | +0.53% | 80.1만 |
|---|
| 2026.03.25 | ₩7,589 | ₩7,977 | ₩7,589 | ₩7,656 | +0.88% | 71.9만 |
|---|
| 2026.03.24 | ₩7,228 | ₩7,455 | ₩6,987 | ₩7,361 | +1.85% | 75.4만 |
|---|
| 2026.03.23 | ₩7,656 | ₩7,783 | ₩7,268 | ₩7,415 | -3.15% | 73.7만 |
|---|
| 2026.03.20 | ₩7,750 | ₩7,790 | ₩7,399 | ₩7,562 | -2.42% | 198.3만 |
|---|
| 2026.03.19 | ₩7,576 | ₩7,910 | ₩7,361 | ₩7,750 | +2.30% | 63.6만 |
|---|
| 2026.03.18 | ₩8,513 | ₩8,513 | ₩7,683 | ₩7,703 | -9.51% | 82.8만 |
|---|
| 2026.03.17 | ₩8,794 | ₩8,988 | ₩8,392 | ₩8,539 | -2.89% | 65.3만 |
|---|
| 2026.03.16 | ₩9,061 | ₩9,222 | ₩8,700 | ₩8,794 | -2.95% | 46.3만 |
|---|
| 2026.03.13 | ₩8,927 | ₩9,356 | ₩8,492 | ₩8,914 | -0.15% | 177.8만 |
|---|
| 2026.03.12 | ₩9,035 | ₩9,168 | ₩8,569 | ₩8,874 | -1.78% | 75.5만 |
|---|
| 2026.03.11 | ₩9,543 | ₩9,664 | ₩8,927 | ₩9,168 | -3.93% | 71.7만 |
|---|
| 2026.03.10 | ₩9,998 | ₩10,239 | ₩9,416 | ₩9,637 | -3.61% | 143.2만 |
|---|
| 2026.03.09 | ₩9,369 | ₩10,708 | ₩9,369 | ₩9,958 | +6.29% | 203.4만 |
|---|
| 2026.03.06 | ₩8,713 | ₩9,490 | ₩8,700 | ₩9,168 | +5.22% | 151.3만 |
|---|
| 2026.03.05 | ₩9,516 | ₩9,516 | ₩8,914 | ₩9,048 | -4.92% | 78.5만 |
|---|
| 2026.03.04 | ₩9,557 | ₩9,958 | ₩9,249 | ₩9,690 | +1.40% | 37.3만 |
|---|
| 2026.03.03 | ₩9,195 | ₩9,771 | ₩8,994 | ₩9,463 | +2.91% | 56.4만 |
|---|
| 2026.03.02 | ₩9,396 | ₩9,623 | ₩8,994 | ₩9,543 | +1.57% | 41.8만 |
|---|
| 2026.02.27 | ₩9,142 | ₩9,684 | ₩9,075 | ₩9,610 | +5.12% | 80만 |
|---|
| 2026.02.26 | ₩9,222 | ₩9,262 | ₩8,874 | ₩9,235 | +0.15% | 42.9만 |
|---|
| 2026.02.25 | ₩8,994 | ₩9,356 | ₩8,816 | ₩9,222 | +2.53% | 37.8만 |
|---|
| 2026.02.24 | ₩8,526 | ₩9,035 | ₩8,526 | ₩8,954 | +5.02% | 65만 |
|---|
| 2026.02.23 | ₩8,325 | ₩8,673 | ₩8,151 | ₩8,499 | +2.09% | 61만 |
|---|
| 2026.02.20 | ₩8,325 | ₩8,553 | ₩8,098 | ₩8,419 | +1.13% | 66만 |
|---|
| 2026.02.19 | ₩8,405 | ₩8,646 | ₩7,997 | ₩8,392 | -0.16% | 71.4만 |
|---|
| 2026.02.18 | ₩8,459 | ₩8,713 | ₩8,318 | ₩8,419 | -0.47% | 91.5만 |
|---|
| 2026.02.17 | ₩8,459 | ₩8,593 | ₩8,071 | ₩8,405 | -0.63% | 55.2만 |
|---|
| 2026.02.13 | ₩8,794 | ₩9,014 | ₩8,419 | ₩8,446 | -3.96% | 40.8만 |
|---|
| 2026.02.12 | ₩9,155 | ₩9,275 | ₩8,553 | ₩8,794 | -3.95% | 52.7만 |
|---|
| 2026.02.11 | ₩9,409 | ₩9,436 | ₩8,861 | ₩9,088 | -3.41% | 77.3만 |
|---|
| 2026.02.10 | ₩9,610 | ₩9,784 | ₩9,302 | ₩9,423 | -1.95% | 48만 |
|---|
| 2026.02.09 | ₩9,490 | ₩9,677 | ₩9,302 | ₩9,637 | +1.55% | 99.5만 |
|---|
| 2026.02.06 | ₩9,436 | ₩10,105 | ₩9,202 | ₩9,583 | +1.56% | 174.1만 |
|---|
| 2026.02.05 | ₩9,704 | ₩10,018 | ₩9,008 | ₩9,222 | -4.97% | 121.1만 |
|---|
| 2026.02.04 | ₩10,145 | ₩10,145 | ₩9,316 | ₩9,731 | -4.09% | 103.7만 |
|---|
| 2026.02.03 | ₩10,199 | ₩10,580 | ₩9,965 | ₩10,065 | -1.31% | 136.9만 |
|---|
| 2026.02.02 | ₩9,864 | ₩10,467 | ₩9,838 | ₩10,226 | +3.66% | 52.7만 |
|---|
| 2026.01.30 | ₩10,038 | ₩10,226 | ₩9,523 | ₩9,918 | -1.20% | 88.2만 |
|---|
| 2026.01.29 | ₩9,864 | ₩10,166 | ₩9,717 | ₩10,132 | +2.71% | 51.1만 |
|---|
| 2026.01.28 | ₩10,092 | ₩10,279 | ₩9,784 | ₩9,958 | -1.33% | 63.2만 |
|---|
| 2026.01.27 | ₩10,025 | ₩10,373 | ₩9,985 | ₩10,092 | +0.67% | 42.8만 |
|---|
| 2026.01.26 | ₩9,891 | ₩10,159 | ₩9,690 | ₩10,052 | +1.62% | 40.9만 |
|---|
| 2026.01.23 | ₩10,172 | ₩10,480 | ₩9,784 | ₩10,038 | -1.32% | 69.9만 |
|---|
| 2026.01.22 | ₩9,704 | ₩10,493 | ₩9,610 | ₩10,279 | +5.93% | 90.4만 |
|---|
| 2026.01.21 | ₩9,704 | ₩9,731 | ₩9,472 | ₩9,677 | -0.28% | 145.8만 |
|---|
| 2026.01.20 | ₩9,543 | ₩10,012 | ₩9,396 | ₩9,717 | +1.82% | 139.2만 |
|---|
| 2026.01.16 | ₩10,038 | ₩10,162 | ₩9,824 | ₩9,891 | -1.47% | 102.6만 |
|---|
| 2026.01.15 | ₩10,373 | ₩10,400 | ₩9,971 | ₩10,038 | -3.23% | 88.3만 |
|---|
| 2026.01.14 | ₩9,864 | ₩10,413 | ₩9,851 | ₩10,333 | +4.75% | 99만 |
|---|
| 2026.01.13 | ₩10,855 | ₩10,855 | ₩9,463 | ₩9,945 | -8.38% | 308.8만 |
|---|
| 2026.01.12 | ₩12,555 | ₩12,849 | ₩9,235 | ₩10,868 | -13.43% | 517만 |
|---|
| 2026.01.09 | ₩12,782 | ₩14,388 | ₩12,300 | ₩14,107 | +10.37% | 179.6만 |
|---|
| 2026.01.08 | ₩13,224 | ₩13,719 | ₩12,019 | ₩12,675 | -4.15% | 90.3만 |
|---|
| 2026.01.07 | ₩12,729 | ₩13,826 | ₩12,709 | ₩13,411 | +5.36% | 104.3만 |
|---|
| 2026.01.06 | ₩12,622 | ₩12,742 | ₩12,254 | ₩12,729 | +0.85% | 89.6만 |
|---|
| 2026.01.05 | ₩12,769 | ₩12,863 | ₩11,952 | ₩12,635 | -1.05% | 101.2만 |
|---|
| 2026.01.02 | ₩13,318 | ₩13,318 | ₩11,952 | ₩12,863 | -3.42% | 116.4만 |
|---|
| 2025.12.31 | ₩12,996 | ₩13,405 | ₩12,916 | ₩13,291 | +2.27% | 107.6만 |
|---|
| 2025.12.30 | ₩13,679 | ₩13,739 | ₩12,929 | ₩13,037 | -4.70% | 85.4만 |
|---|
| 2025.12.29 | ₩13,652 | ₩14,014 | ₩13,451 | ₩13,746 | +0.69% | 49.1만 |
|---|
| 2025.12.26 | ₩14,321 | ₩14,321 | ₩13,411 | ₩13,719 | -4.21% | 52.3만 |
|---|
| 2025.12.24 | ₩13,947 | ₩14,402 | ₩13,947 | ₩14,134 | +1.34% | 35.2만 |
|---|
| 2025.12.23 | ₩14,228 | ₩14,710 | ₩13,813 | ₩13,973 | -1.79% | 76.1만 |
|---|
| 2025.12.22 | ₩14,335 | ₩14,589 | ₩13,853 | ₩14,228 | -0.75% | 135.8만 |
|---|
| 2025.12.19 | ₩13,425 | ₩14,442 | ₩13,197 | ₩13,853 | +3.19% | 1089.3만 |
|---|
| 2025.12.18 | ₩12,956 | ₩13,518 | ₩12,622 | ₩13,331 | +2.89% | 239.3만 |
|---|
| 2025.12.17 | ₩12,970 | ₩13,371 | ₩12,100 | ₩12,193 | -5.99% | 127.5만 |
|---|
| 2025.12.16 | ₩12,956 | ₩13,231 | ₩12,769 | ₩13,023 | +0.52% | 71.2만 |
|---|
| 2025.12.15 | ₩13,358 | ₩14,134 | ₩12,896 | ₩13,063 | -2.20% | 141.8만 |
|---|
| 2025.12.12 | ₩13,090 | ₩13,405 | ₩12,682 | ₩13,077 | -0.10% | 68.2만 |
|---|
| 2025.12.11 | ₩13,050 | ₩13,385 | ₩12,990 | ₩13,117 | +0.51% | 74.5만 |
|---|
| 2025.12.10 | ₩12,595 | ₩13,331 | ₩12,394 | ₩13,023 | +3.40% | 99.3만 |
|---|
| 2025.12.09 | ₩12,648 | ₩12,956 | ₩12,207 | ₩12,729 | +0.63% | 73.6만 |
|---|
| 2025.12.08 | ₩12,448 | ₩12,990 | ₩12,381 | ₩12,648 | +1.61% | 73.3만 |
|---|
| 2025.12.05 | ₩12,260 | ₩12,642 | ₩12,193 | ₩12,515 | +2.07% | 92.1만 |
|---|
| 2025.12.04 | ₩11,471 | ₩12,327 | ₩11,230 | ₩12,167 | +6.07% | 117.9만 |
|---|
| 2025.12.03 | ₩11,109 | ₩11,671 | ₩11,109 | ₩11,591 | +4.34% | 135.8만 |
|---|
| 2025.12.02 | ₩11,912 | ₩12,086 | ₩11,109 | ₩11,136 | -6.52% | 116.3만 |
|---|
| 2025.12.01 | ₩12,916 | ₩13,277 | ₩11,899 | ₩11,939 | -7.56% | 107.5만 |
|---|
| 2025.11.28 | ₩12,996 | ₩13,438 | ₩12,876 | ₩13,197 | +1.54% | 98.7만 |
|---|
| 2025.11.26 | ₩12,956 | ₩13,304 | ₩12,413 | ₩12,889 | -0.52% | 52.3만 |
|---|
| 2025.11.25 | ₩13,344 | ₩13,532 | ₩12,856 | ₩13,010 | -2.51% | 79.1만 |
|---|
| 2025.11.24 | ₩12,327 | ₩13,478 | ₩12,160 | ₩13,371 | +8.47% | 141.9만 |
|---|
| 2025.11.21 | ₩11,845 | ₩12,354 | ₩11,711 | ₩12,126 | +2.37% | 68.6만 |
|---|
| 2025.11.20 | ₩12,863 | ₩12,970 | ₩11,872 | ₩11,926 | -7.28% | 135만 |
|---|
| 2025.11.19 | ₩12,153 | ₩12,715 | ₩12,126 | ₩12,167 | +0.11% | 170.9만 |
|---|
| 2025.11.18 | ₩12,461 | ₩12,715 | ₩12,140 | ₩12,287 | -1.40% | 105.7만 |
|---|
| 2025.11.17 | ₩12,019 | ₩12,876 | ₩11,805 | ₩12,689 | +5.57% | 104.5만 |
|---|
| 2025.11.14 | ₩11,912 | ₩12,381 | ₩11,832 | ₩12,100 | +1.57% | 48.5만 |
|---|
| 2025.11.13 | ₩12,100 | ₩12,334 | ₩11,912 | ₩12,033 | -0.55% | 95.8만 |
|---|
| 2025.11.12 | ₩12,033 | ₩12,889 | ₩11,805 | ₩12,327 | +2.45% | 119.9만 |
|---|
| 2025.11.11 | ₩11,390 | ₩12,287 | ₩11,042 | ₩12,207 | +7.17% | 93.8만 |
|---|
| 2025.11.10 | ₩11,096 | ₩11,504 | ₩10,785 | ₩11,404 | +2.77% | 143.2만 |
|---|
| 2025.11.07 | ₩11,109 | ₩11,183 | ₩10,253 | ₩10,962 | -1.33% | 285.2만 |
|---|
| 2025.11.06 | ₩11,015 | ₩11,533 | ₩10,975 | ₩11,270 | +2.31% | 147.7만 |
|---|
| 2025.11.05 | ₩11,069 | ₩11,404 | ₩10,828 | ₩10,975 | -0.85% | 224.9만 |
|---|
| 2025.11.04 | ₩11,645 | ₩12,100 | ₩10,895 | ₩11,176 | -4.02% | 299.3만 |
|---|
| 2025.11.03 | ₩12,568 | ₩12,581 | ₩11,758 | ₩12,100 | -3.73% | 223.7만 |
|---|
| 2025.10.31 | ₩12,595 | ₩13,505 | ₩12,448 | ₩13,398 | +6.38% | 104.1만 |
|---|
| 2025.10.30 | ₩13,170 | ₩13,385 | ₩12,548 | ₩12,622 | -4.17% | 128만 |
|---|
| 2025.10.29 | ₩13,344 | ₩13,893 | ₩12,943 | ₩13,264 | -0.60% | 120.5만 |
|---|
| 2025.10.28 | ₩13,170 | ₩13,806 | ₩12,715 | ₩13,492 | +2.44% | 107만 |
|---|
| 2025.10.27 | ₩12,515 | ₩13,385 | ₩12,193 | ₩13,170 | +5.24% | 137.7만 |
|---|
| 2025.10.24 | ₩12,233 | ₩12,755 | ₩12,086 | ₩12,354 | +0.98% | 64만 |
|---|
| 2025.10.23 | ₩12,341 | ₩12,535 | ₩11,582 | ₩12,046 | -2.39% | 129.9만 |
|---|
| 2025.10.22 | ₩12,889 | ₩13,010 | ₩11,946 | ₩12,354 | -4.15% | 113.5만 |
|---|
| 2025.10.21 | ₩12,354 | ₩13,438 | ₩12,354 | ₩12,849 | +4.01% | 100.8만 |
|---|
| 2025.10.20 | ₩12,956 | ₩13,438 | ₩12,300 | ₩12,341 | -4.75% | 109.9만 |
|---|
| 2025.10.17 | ₩12,220 | ₩12,836 | ₩11,377 | ₩12,822 | +4.93% | 408만 |
|---|
| 2025.10.16 | ₩11,926 | ₩12,381 | ₩11,711 | ₩11,738 | -1.57% | 61만 |
|---|
| 2025.10.15 | ₩11,966 | ₩11,966 | ₩11,390 | ₩11,819 | -1.23% | 79.8만 |
|---|
| 2025.10.14 | ₩10,882 | ₩11,591 | ₩10,574 | ₩11,377 | +4.55% | 82.5만 |
|---|
| 2025.10.13 | ₩11,189 | ₩11,511 | ₩10,935 | ₩10,975 | -1.91% | 125.5만 |
|---|
| 2025.10.10 | ₩11,042 | ₩11,377 | ₩10,654 | ₩11,029 | -0.12% | 147.3만 |
|---|