시장 데이터를 불러오는 중
전체 종목
렉시콘 파마슈티컬스 과거 주가
Lexicon Pharmaceuticals, Inc. - Common Stock · LXRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lexicon Pharmaceuticals, Inc. - Common Stock · LXRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,334 | ₩2,361 | ₩2,227 | ₩2,241 | -4.00% | 206.6만 |
| 2026.10.08 | ₩2,334 | ₩2,374 | ₩2,267 | ₩2,347 | +0.57% | 332만 |
| 2026.10.07 | ₩2,307 | ₩2,361 | ₩2,281 | ₩2,347 | +1.73% | 110만 |
| 2026.10.06 | ₩2,334 | ₩2,374 | ₩2,294 | ₩2,334 | 0.00% | 164만 |
| 2026.10.05 | ₩2,441 | ₩2,441 | ₩2,294 | ₩2,321 | -4.92% | 271.6만 |
| 2026.10.02 | ₩2,467 | ₩2,494 | ₩2,401 | ₩2,427 | -1.62% | 231.7만 |
| 2026.10.01 | ₩2,481 | ₩2,494 | ₩2,414 | ₩2,427 | -2.15% | 227.3만 |
| 2026.09.30 | ₩2,521 | ₩2,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,507 |
| -0.53% |
| 174.4만 |
| 2026.09.29 | ₩2,561 | ₩2,587 | ₩2,401 | ₩2,507 | -2.08% | 394.5만 |
|---|
| 2026.09.28 | ₩2,507 | ₩2,734 | ₩2,414 | ₩2,534 | +1.06% | 1088.9만 |
|---|
| 2026.09.25 | ₩2,494 | ₩2,574 | ₩2,361 | ₩2,401 | -3.74% | 305만 |
|---|
| 2026.09.24 | ₩2,734 | ₩2,747 | ₩2,467 | ₩2,481 | -9.27% | 444.2만 |
|---|
| 2026.09.23 | ₩2,894 | ₩2,894 | ₩2,694 | ₩2,747 | -5.07% | 317.2만 |
|---|
| 2026.09.22 | ₩2,734 | ₩2,934 | ₩2,694 | ₩2,907 | +6.34% | 484.4만 |
|---|
| 2026.09.21 | ₩2,734 | ₩2,774 | ₩2,667 | ₩2,721 | -0.49% | 250.7만 |
|---|
| 2026.09.18 | ₩2,721 | ₩2,747 | ₩2,654 | ₩2,734 | +0.49% | 745.9만 |
|---|
| 2026.09.17 | ₩2,734 | ₩2,814 | ₩2,694 | ₩2,721 | -0.49% | 223.6만 |
|---|
| 2026.09.16 | ₩2,681 | ₩2,747 | ₩2,667 | ₩2,694 | +0.50% | 215.2만 |
|---|
| 2026.09.15 | ₩2,641 | ₩2,694 | ₩2,521 | ₩2,681 | +1.52% | 250.9만 |
|---|
| 2026.09.14 | ₩2,627 | ₩2,681 | ₩2,587 | ₩2,641 | +0.51% | 177.4만 |
|---|
| 2026.09.11 | ₩2,734 | ₩2,747 | ₩2,601 | ₩2,667 | -2.44% | 372.3만 |
|---|
| 2026.09.10 | ₩2,814 | ₩2,854 | ₩2,681 | ₩2,694 | -4.27% | 293.8만 |
|---|
| 2026.09.09 | ₩2,947 | ₩2,974 | ₩2,841 | ₩2,867 | -2.71% | 220.4만 |
|---|
| 2026.09.08 | ₩2,961 | ₩3,001 | ₩2,921 | ₩2,974 | +0.45% | 165.7만 |
|---|
| 2026.09.04 | ₩3,001 | ₩3,014 | ₩2,961 | ₩2,987 | -0.44% | 104.4만 |
|---|
| 2026.09.03 | ₩3,001 | ₩3,027 | ₩2,974 | ₩3,014 | +0.44% | 150.7만 |
|---|
| 2026.09.02 | ₩2,947 | ₩3,027 | ₩2,921 | ₩2,987 | +1.36% | 233.6만 |
|---|
| 2026.09.01 | ₩2,987 | ₩3,027 | ₩2,894 | ₩2,921 | -2.23% | 198.7만 |
|---|
| 2026.08.31 | ₩3,027 | ₩3,054 | ₩2,921 | ₩3,001 | -0.88% | 664.8만 |
|---|
| 2026.08.28 | ₩3,067 | ₩3,094 | ₩3,014 | ₩3,054 | -0.43% | 267.7만 |
|---|
| 2026.08.27 | ₩3,067 | ₩3,121 | ₩3,067 | ₩3,094 | +0.87% | 161.6만 |
|---|
| 2026.08.26 | ₩3,094 | ₩3,134 | ₩3,041 | ₩3,081 | -0.43% | 119.8만 |
|---|
| 2026.08.25 | ₩3,134 | ₩3,161 | ₩3,067 | ₩3,121 | -0.43% | 182.1만 |
|---|
| 2026.08.24 | ₩3,094 | ₩3,134 | ₩3,067 | ₩3,094 | 0.00% | 167.5만 |
|---|
| 2026.08.21 | ₩2,921 | ₩3,081 | ₩2,921 | ₩3,067 | +5.02% | 319.4만 |
|---|
| 2026.08.20 | ₩3,201 | ₩3,201 | ₩2,894 | ₩2,907 | -9.17% | 474.7만 |
|---|
| 2026.08.19 | ₩3,281 | ₩3,308 | ₩3,187 | ₩3,214 | -2.03% | 177.6만 |
|---|
| 2026.08.18 | ₩3,107 | ₩3,254 | ₩3,107 | ₩3,228 | +3.86% | 290.5만 |
|---|
| 2026.08.17 | ₩3,081 | ₩3,187 | ₩3,054 | ₩3,121 | +1.30% | 353만 |
|---|
| 2026.08.14 | ₩3,094 | ₩3,121 | ₩3,027 | ₩3,094 | 0.00% | 176.3만 |
|---|
| 2026.08.13 | ₩3,161 | ₩3,187 | ₩3,094 | ₩3,121 | -1.27% | 231.5만 |
|---|
| 2026.08.12 | ₩3,214 | ₩3,281 | ₩3,134 | ₩3,134 | -2.49% | 256.9만 |
|---|
| 2026.08.11 | ₩3,228 | ₩3,268 | ₩3,081 | ₩3,241 | +0.41% | 303.2만 |
|---|
| 2026.08.10 | ₩3,268 | ₩3,321 | ₩3,174 | ₩3,201 | -2.04% | 269.7만 |
|---|
| 2026.08.07 | ₩3,254 | ₩3,308 | ₩3,054 | ₩3,294 | +1.23% | 308.6만 |
|---|
| 2026.08.06 | ₩2,614 | ₩3,254 | ₩2,614 | ₩3,147 | +20.41% | 489.1만 |
|---|
| 2026.08.05 | ₩3,361 | ₩3,361 | ₩3,201 | ₩3,268 | -2.78% | 397.4만 |
|---|
| 2026.08.04 | ₩3,107 | ₩3,361 | ₩3,094 | ₩3,321 | +6.87% | 390.9만 |
|---|
| 2026.08.03 | ₩3,054 | ₩3,121 | ₩2,961 | ₩3,107 | +1.75% | 205.3만 |
|---|
| 2026.07.31 | ₩3,094 | ₩3,134 | ₩3,001 | ₩3,081 | -0.43% | 276.8만 |
|---|
| 2026.07.30 | ₩3,094 | ₩3,201 | ₩3,054 | ₩3,121 | +0.86% | 246.3만 |
|---|
| 2026.07.29 | ₩3,174 | ₩3,228 | ₩3,054 | ₩3,094 | -2.52% | 247.6만 |
|---|
| 2026.07.28 | ₩2,987 | ₩3,134 | ₩2,894 | ₩3,121 | +4.46% | 267.9만 |
|---|
| 2026.07.27 | ₩3,067 | ₩3,174 | ₩2,881 | ₩2,974 | -3.04% | 295.6만 |
|---|
| 2026.07.24 | ₩3,067 | ₩3,134 | ₩2,987 | ₩3,054 | -0.43% | 168.2만 |
|---|
| 2026.07.23 | ₩2,947 | ₩3,134 | ₩2,921 | ₩3,067 | +4.07% | 270.9만 |
|---|
| 2026.07.22 | ₩3,147 | ₩3,161 | ₩2,921 | ₩3,001 | -4.66% | 360.2만 |
|---|
| 2026.07.21 | ₩3,107 | ₩3,201 | ₩3,014 | ₩3,174 | +2.15% | 234.9만 |
|---|
| 2026.07.20 | ₩3,214 | ₩3,228 | ₩3,014 | ₩3,107 | -3.32% | 309.6만 |
|---|
| 2026.07.17 | ₩2,961 | ₩3,201 | ₩2,921 | ₩3,187 | +7.66% | 243.2만 |
|---|
| 2026.07.16 | ₩2,934 | ₩3,014 | ₩2,894 | ₩2,987 | +1.82% | 273.7만 |
|---|
| 2026.07.15 | ₩2,814 | ₩2,947 | ₩2,721 | ₩2,934 | +4.27% | 440.9만 |
|---|
| 2026.07.14 | ₩2,934 | ₩2,961 | ₩2,801 | ₩2,827 | -3.64% | 154.1만 |
|---|
| 2026.07.13 | ₩2,934 | ₩2,961 | ₩2,854 | ₩2,894 | -1.36% | 170.6만 |
|---|
| 2026.07.10 | ₩3,001 | ₩3,001 | ₩2,854 | ₩2,961 | -1.33% | 229.9만 |
|---|
| 2026.07.09 | ₩3,041 | ₩3,041 | ₩2,947 | ₩3,001 | -1.32% | 146.5만 |
|---|
| 2026.07.08 | ₩3,121 | ₩3,134 | ₩2,961 | ₩3,027 | -2.99% | 405.1만 |
|---|
| 2026.07.07 | ₩3,094 | ₩3,254 | ₩3,014 | ₩3,161 | +2.16% | 474.5만 |
|---|
| 2026.07.06 | ₩3,067 | ₩3,228 | ₩3,067 | ₩3,094 | +0.87% | 221.9만 |
|---|
| 2026.07.02 | ₩3,134 | ₩3,254 | ₩3,027 | ₩3,094 | -1.28% | 263만 |
|---|
| 2026.07.01 | ₩3,161 | ₩3,254 | ₩3,107 | ₩3,121 | -1.27% | 240.9만 |
|---|
| 2026.06.30 | ₩3,574 | ₩3,574 | ₩3,161 | ₩3,201 | -10.45% | 519.2만 |
|---|
| 2026.06.29 | ₩3,401 | ₩3,561 | ₩3,321 | ₩3,521 | +3.53% | 463.2만 |
|---|
| 2026.06.26 | ₩3,041 | ₩3,401 | ₩3,041 | ₩3,401 | +11.84% | 3946.4만 |
|---|
| 2026.06.25 | ₩2,974 | ₩3,174 | ₩2,974 | ₩3,054 | +2.69% | 339.5만 |
|---|
| 2026.06.24 | ₩2,907 | ₩3,027 | ₩2,907 | ₩2,961 | +1.83% | 282.3만 |
|---|
| 2026.06.23 | ₩2,801 | ₩2,987 | ₩2,747 | ₩2,881 | +2.86% | 277.4만 |
|---|
| 2026.06.22 | ₩2,654 | ₩2,867 | ₩2,654 | ₩2,867 | +8.04% | 303.6만 |
|---|
| 2026.06.18 | ₩2,721 | ₩2,801 | ₩2,641 | ₩2,681 | -1.47% | 392.7만 |
|---|
| 2026.06.17 | ₩2,601 | ₩2,787 | ₩2,601 | ₩2,721 | +4.62% | 262.2만 |
|---|
| 2026.06.16 | ₩2,601 | ₩2,707 | ₩2,561 | ₩2,601 | 0.00% | 185.4만 |
|---|
| 2026.06.15 | ₩2,601 | ₩2,641 | ₩2,561 | ₩2,614 | +0.51% | 208.2만 |
|---|
| 2026.06.12 | ₩2,521 | ₩2,707 | ₩2,507 | ₩2,561 | +1.59% | 299.4만 |
|---|
| 2026.06.11 | ₩2,507 | ₩2,601 | ₩2,454 | ₩2,521 | +0.53% | 204.1만 |
|---|
| 2026.06.10 | ₩2,467 | ₩2,547 | ₩2,467 | ₩2,507 | +1.62% | 128.3만 |
|---|
| 2026.06.09 | ₩2,507 | ₩2,574 | ₩2,454 | ₩2,507 | 0.00% | 126.2만 |
|---|
| 2026.06.08 | ₩2,574 | ₩2,654 | ₩2,494 | ₩2,507 | -2.59% | 148.9만 |
|---|
| 2026.06.05 | ₩2,534 | ₩2,587 | ₩2,494 | ₩2,547 | +0.53% | 176.2만 |
|---|
| 2026.06.04 | ₩2,454 | ₩2,654 | ₩2,454 | ₩2,534 | +3.26% | 175.7만 |
|---|
| 2026.06.03 | ₩2,454 | ₩2,574 | ₩2,401 | ₩2,467 | +0.54% | 266.1만 |
|---|
| 2026.06.02 | ₩2,787 | ₩2,787 | ₩2,507 | ₩2,521 | -9.57% | 315.7만 |
|---|
| 2026.06.01 | ₩2,894 | ₩2,921 | ₩2,761 | ₩2,761 | -4.61% | 183만 |
|---|
| 2026.05.29 | ₩2,934 | ₩2,974 | ₩2,854 | ₩2,907 | -0.91% | 161.8만 |
|---|
| 2026.05.28 | ₩2,894 | ₩3,027 | ₩2,894 | ₩2,947 | +1.84% | 186.7만 |
|---|
| 2026.05.27 | ₩2,734 | ₩2,947 | ₩2,721 | ₩2,894 | +5.85% | 193.1만 |
|---|
| 2026.05.26 | ₩2,947 | ₩2,961 | ₩2,721 | ₩2,747 | -6.79% | 307.5만 |
|---|
| 2026.05.22 | ₩2,974 | ₩3,054 | ₩2,881 | ₩2,881 | -3.14% | 162.5만 |
|---|
| 2026.05.21 | ₩2,814 | ₩3,014 | ₩2,814 | ₩2,974 | +5.69% | 168.9만 |
|---|
| 2026.05.20 | ₩2,841 | ₩3,014 | ₩2,841 | ₩2,947 | +3.76% | 170만 |
|---|
| 2026.05.19 | ₩2,814 | ₩2,867 | ₩2,721 | ₩2,841 | +0.95% | 164.7만 |
|---|
| 2026.05.18 | ₩2,961 | ₩3,014 | ₩2,774 | ₩2,854 | -3.60% | 222.7만 |
|---|
| 2026.05.15 | ₩3,054 | ₩3,094 | ₩2,961 | ₩2,974 | -2.62% | 211.8만 |
|---|
| 2026.05.14 | ₩3,254 | ₩3,254 | ₩3,054 | ₩3,107 | -4.51% | 252.1만 |
|---|
| 2026.05.13 | ₩3,214 | ₩3,348 | ₩3,121 | ₩3,254 | +1.24% | 331.5만 |
|---|
| 2026.05.12 | ₩3,081 | ₩3,374 | ₩3,001 | ₩3,214 | +4.33% | 625.4만 |
|---|
| 2026.05.11 | ₩2,681 | ₩3,294 | ₩2,667 | ₩3,081 | +14.93% | 1397.8만 |
|---|
| 2026.05.08 | ₩2,254 | ₩2,667 | ₩2,187 | ₩2,667 | +18.34% | 701.9만 |
|---|
| 2026.05.07 | ₩2,201 | ₩2,254 | ₩2,027 | ₩2,241 | +1.82% | 502.5만 |
|---|
| 2026.05.06 | ₩2,214 | ₩2,214 | ₩2,134 | ₩2,134 | -3.61% | 221만 |
|---|
| 2026.05.05 | ₩2,134 | ₩2,201 | ₩2,094 | ₩2,201 | +3.12% | 158.8만 |
|---|
| 2026.05.04 | ₩2,174 | ₩2,227 | ₩2,121 | ₩2,134 | -1.84% | 109.6만 |
|---|
| 2026.05.01 | ₩2,121 | ₩2,214 | ₩2,107 | ₩2,174 | +2.52% | 139.8만 |
|---|
| 2026.04.30 | ₩2,107 | ₩2,174 | ₩2,094 | ₩2,147 | +1.90% | 116만 |
|---|
| 2026.04.29 | ₩2,214 | ₩2,214 | ₩2,067 | ₩2,067 | -6.63% | 160.8만 |
|---|
| 2026.04.28 | ₩2,254 | ₩2,294 | ₩2,214 | ₩2,214 | -1.78% | 99만 |
|---|
| 2026.04.27 | ₩2,241 | ₩2,347 | ₩2,227 | ₩2,254 | +0.60% | 192.1만 |
|---|
| 2026.04.24 | ₩2,227 | ₩2,267 | ₩2,161 | ₩2,241 | +0.60% | 193.2만 |
|---|
| 2026.04.23 | ₩2,441 | ₩2,481 | ₩2,227 | ₩2,241 | -8.20% | 220.8만 |
|---|
| 2026.04.22 | ₩2,467 | ₩2,547 | ₩2,401 | ₩2,427 | -1.62% | 140.2만 |
|---|
| 2026.04.21 | ₩2,467 | ₩2,521 | ₩2,387 | ₩2,441 | -1.08% | 140.2만 |
|---|
| 2026.04.20 | ₩2,494 | ₩2,507 | ₩2,401 | ₩2,454 | -1.60% | 165만 |
|---|
| 2026.04.17 | ₩2,481 | ₩2,601 | ₩2,481 | ₩2,494 | +0.54% | 314.2만 |
|---|
| 2026.04.16 | ₩2,481 | ₩2,521 | ₩2,414 | ₩2,454 | -1.08% | 196.9만 |
|---|
| 2026.04.15 | ₩2,334 | ₩2,481 | ₩2,321 | ₩2,481 | +6.29% | 213.6만 |
|---|
| 2026.04.14 | ₩2,267 | ₩2,387 | ₩2,267 | ₩2,334 | +2.94% | 125.8만 |
|---|
| 2026.04.13 | ₩2,267 | ₩2,321 | ₩2,254 | ₩2,281 | +0.59% | 83.8만 |
|---|
| 2026.04.10 | ₩2,361 | ₩2,401 | ₩2,267 | ₩2,294 | -2.82% | 136.8만 |
|---|
| 2026.04.09 | ₩2,201 | ₩2,454 | ₩2,201 | ₩2,347 | +6.67% | 394.8만 |
|---|
| 2026.04.08 | ₩2,201 | ₩2,267 | ₩2,161 | ₩2,227 | +1.21% | 230.3만 |
|---|
| 2026.04.07 | ₩2,121 | ₩2,201 | ₩2,067 | ₩2,134 | +0.63% | 188.8만 |
|---|
| 2026.04.06 | ₩2,121 | ₩2,187 | ₩2,107 | ₩2,121 | 0.00% | 158.7만 |
|---|
| 2026.04.02 | ₩2,147 | ₩2,174 | ₩2,107 | ₩2,121 | -1.24% | 231.6만 |
|---|
| 2026.04.01 | ₩2,121 | ₩2,281 | ₩2,067 | ₩2,187 | +3.14% | 290.4만 |
|---|
| 2026.03.31 | ₩2,027 | ₩2,121 | ₩2,027 | ₩2,081 | +2.63% | 175.5만 |
|---|
| 2026.03.30 | ₩2,201 | ₩2,214 | ₩1,987 | ₩2,014 | -8.48% | 335.8만 |
|---|
| 2026.03.27 | ₩2,161 | ₩2,201 | ₩2,134 | ₩2,201 | +1.85% | 171.5만 |
|---|
| 2026.03.26 | ₩2,214 | ₩2,267 | ₩2,107 | ₩2,174 | -1.81% | 367.1만 |
|---|
| 2026.03.25 | ₩2,294 | ₩2,361 | ₩2,201 | ₩2,241 | -2.33% | 273.1만 |
|---|
| 2026.03.24 | ₩2,174 | ₩2,361 | ₩2,174 | ₩2,294 | +5.52% | 270.1만 |
|---|
| 2026.03.23 | ₩2,081 | ₩2,214 | ₩2,081 | ₩2,187 | +5.13% | 185.3만 |
|---|
| 2026.03.20 | ₩2,161 | ₩2,161 | ₩2,027 | ₩2,081 | -3.70% | 668.1만 |
|---|
| 2026.03.19 | ₩2,067 | ₩2,187 | ₩2,054 | ₩2,161 | +4.52% | 145.7만 |
|---|
| 2026.03.18 | ₩2,147 | ₩2,187 | ₩2,067 | ₩2,081 | -3.11% | 139.5만 |
|---|
| 2026.03.17 | ₩2,134 | ₩2,227 | ₩2,107 | ₩2,161 | +1.25% | 130.9만 |
|---|
| 2026.03.16 | ₩2,281 | ₩2,321 | ₩2,147 | ₩2,147 | -5.85% | 204.5만 |
|---|
| 2026.03.13 | ₩2,267 | ₩2,387 | ₩2,214 | ₩2,254 | -0.59% | 224.6만 |
|---|
| 2026.03.12 | ₩2,267 | ₩2,294 | ₩2,214 | ₩2,294 | +1.18% | 192.9만 |
|---|
| 2026.03.11 | ₩2,214 | ₩2,294 | ₩2,147 | ₩2,294 | +3.61% | 242.1만 |
|---|
| 2026.03.10 | ₩2,294 | ₩2,374 | ₩2,147 | ₩2,214 | -3.49% | 352.2만 |
|---|
| 2026.03.09 | ₩2,254 | ₩2,387 | ₩2,214 | ₩2,241 | -0.59% | 364.2만 |
|---|
| 2026.03.06 | ₩2,187 | ₩2,347 | ₩2,107 | ₩2,281 | +4.27% | 490.1만 |
|---|
| 2026.03.05 | ₩2,054 | ₩2,347 | ₩1,934 | ₩2,187 | +6.49% | 415.7만 |
|---|
| 2026.03.04 | ₩2,174 | ₩2,214 | ₩2,094 | ₩2,174 | 0.00% | 251만 |
|---|
| 2026.03.03 | ₩2,014 | ₩2,187 | ₩1,987 | ₩2,147 | +6.62% | 390.8만 |
|---|
| 2026.03.02 | ₩1,894 | ₩2,107 | ₩1,894 | ₩2,081 | +9.86% | 274.1만 |
|---|
| 2026.02.27 | ₩2,001 | ₩2,001 | ₩1,920 | ₩1,961 | -2.00% | 125.8만 |
|---|
| 2026.02.26 | ₩1,974 | ₩2,041 | ₩1,894 | ₩2,001 | +1.35% | 191.6만 |
|---|
| 2026.02.25 | ₩2,041 | ₩2,081 | ₩1,961 | ₩2,001 | -1.96% | 208.5만 |
|---|
| 2026.02.24 | ₩2,014 | ₩2,161 | ₩1,974 | ₩1,974 | -1.99% | 253.6만 |
|---|
| 2026.02.23 | ₩2,027 | ₩2,094 | ₩1,961 | ₩2,014 | -0.66% | 240.5만 |
|---|
| 2026.02.20 | ₩2,001 | ₩2,014 | ₩1,920 | ₩1,961 | -2.00% | 225.7만 |
|---|
| 2026.02.19 | ₩1,894 | ₩2,027 | ₩1,867 | ₩2,027 | +7.04% | 337.9만 |
|---|
| 2026.02.18 | ₩1,747 | ₩1,827 | ₩1,734 | ₩1,760 | +0.76% | 170.8만 |
|---|
| 2026.02.17 | ₩1,760 | ₩1,787 | ₩1,720 | ₩1,760 | 0.00% | 99.5만 |
|---|
| 2026.02.13 | ₩1,747 | ₩1,800 | ₩1,707 | ₩1,747 | 0.00% | 110.7만 |
|---|
| 2026.02.12 | ₩1,814 | ₩1,827 | ₩1,720 | ₩1,747 | -3.68% | 166.6만 |
|---|
| 2026.02.11 | ₩1,734 | ₩1,854 | ₩1,707 | ₩1,827 | +5.38% | 214.4만 |
|---|
| 2026.02.10 | ₩1,640 | ₩1,774 | ₩1,640 | ₩1,747 | +6.50% | 269.1만 |
|---|
| 2026.02.09 | ₩1,640 | ₩1,654 | ₩1,560 | ₩1,600 | -2.44% | 173.6만 |
|---|
| 2026.02.06 | ₩1,600 | ₩1,694 | ₩1,600 | ₩1,640 | +2.50% | 208.6만 |
|---|
| 2026.02.05 | ₩1,774 | ₩1,867 | ₩1,560 | ₩1,574 | -11.28% | 692.6만 |
|---|
| 2026.02.04 | ₩1,720 | ₩1,760 | ₩1,574 | ₩1,694 | -1.55% | 375.8만 |
|---|
| 2026.02.03 | ₩1,667 | ₩1,720 | ₩1,587 | ₩1,707 | +2.40% | 288.9만 |
|---|
| 2026.02.02 | ₩1,534 | ₩1,720 | ₩1,507 | ₩1,667 | +8.70% | 391.9만 |
|---|
| 2026.01.30 | ₩1,720 | ₩1,774 | ₩1,467 | ₩1,547 | -10.08% | 1710.3만 |
|---|
| 2026.01.29 | ₩2,041 | ₩2,067 | ₩1,894 | ₩1,920 | -5.88% | 164.1만 |
|---|
| 2026.01.28 | ₩2,281 | ₩2,281 | ₩2,001 | ₩2,001 | -12.28% | 245.9만 |
|---|
| 2026.01.27 | ₩2,094 | ₩2,281 | ₩2,067 | ₩2,281 | +8.92% | 248.4만 |
|---|
| 2026.01.26 | ₩2,281 | ₩2,281 | ₩2,094 | ₩2,094 | -8.19% | 257.1만 |
|---|
| 2026.01.23 | ₩2,374 | ₩2,387 | ₩2,201 | ₩2,267 | -4.49% | 346.1만 |
|---|
| 2026.01.22 | ₩2,067 | ₩2,441 | ₩2,027 | ₩2,347 | +13.55% | 833만 |
|---|
| 2026.01.21 | ₩1,787 | ₩2,201 | ₩1,774 | ₩2,081 | +16.42% | 1050.3만 |
|---|
| 2026.01.20 | ₩1,774 | ₩1,774 | ₩1,667 | ₩1,747 | -1.50% | 165.2만 |
|---|
| 2026.01.16 | ₩1,707 | ₩1,880 | ₩1,680 | ₩1,827 | +7.03% | 290.9만 |
|---|
| 2026.01.15 | ₩1,654 | ₩1,720 | ₩1,640 | ₩1,707 | +3.23% | 141만 |
|---|
| 2026.01.14 | ₩1,614 | ₩1,694 | ₩1,614 | ₩1,654 | +2.48% | 159.3만 |
|---|
| 2026.01.13 | ₩1,587 | ₩1,640 | ₩1,574 | ₩1,600 | +0.84% | 153만 |
|---|
| 2026.01.12 | ₩1,534 | ₩1,574 | ₩1,480 | ₩1,574 | +2.61% | 173.8만 |
|---|
| 2026.01.09 | ₩1,574 | ₩1,600 | ₩1,560 | ₩1,560 | -0.85% | 120.3만 |
|---|
| 2026.01.08 | ₩1,534 | ₩1,614 | ₩1,520 | ₩1,574 | +2.61% | 120.2만 |
|---|
| 2026.01.07 | ₩1,520 | ₩1,640 | ₩1,520 | ₩1,560 | +2.63% | 206.3만 |
|---|
| 2026.01.06 | ₩1,547 | ₩1,560 | ₩1,494 | ₩1,520 | -1.72% | 117.3만 |
|---|
| 2026.01.05 | ₩1,534 | ₩1,560 | ₩1,494 | ₩1,520 | -0.87% | 129.6만 |
|---|
| 2026.01.02 | ₩1,547 | ₩1,547 | ₩1,480 | ₩1,520 | -1.72% | 90.2만 |
|---|
| 2025.12.31 | ₩1,520 | ₩1,547 | ₩1,494 | ₩1,534 | +0.88% | 179.1만 |
|---|
| 2025.12.30 | ₩1,547 | ₩1,574 | ₩1,507 | ₩1,534 | -0.86% | 234.6만 |
|---|
| 2025.12.29 | ₩1,600 | ₩1,627 | ₩1,534 | ₩1,560 | -2.50% | 154.7만 |
|---|
| 2025.12.26 | ₩1,640 | ₩1,654 | ₩1,587 | ₩1,640 | 0.00% | 89.7만 |
|---|
| 2025.12.24 | ₩1,614 | ₩1,654 | ₩1,600 | ₩1,640 | +1.65% | 74.8만 |
|---|
| 2025.12.23 | ₩1,640 | ₩1,654 | ₩1,560 | ₩1,614 | -1.63% | 177.6만 |
|---|
| 2025.12.22 | ₩1,560 | ₩1,760 | ₩1,547 | ₩1,627 | +4.27% | 289.4만 |
|---|
| 2025.12.19 | ₩1,560 | ₩1,600 | ₩1,494 | ₩1,560 | 0.00% | 345.5만 |
|---|
| 2025.12.18 | ₩1,534 | ₩1,667 | ₩1,520 | ₩1,574 | +2.61% | 192.2만 |
|---|
| 2025.12.17 | ₩1,574 | ₩1,627 | ₩1,520 | ₩1,534 | -2.54% | 217.2만 |
|---|
| 2025.12.16 | ₩1,627 | ₩1,667 | ₩1,560 | ₩1,600 | -1.64% | 169.5만 |
|---|
| 2025.12.15 | ₩1,747 | ₩1,774 | ₩1,640 | ₩1,640 | -6.11% | 129.8만 |
|---|
| 2025.12.12 | ₩1,760 | ₩1,800 | ₩1,734 | ₩1,734 | -1.52% | 108만 |
|---|
| 2025.12.11 | ₩1,747 | ₩1,814 | ₩1,734 | ₩1,760 | +0.76% | 106.3만 |
|---|
| 2025.12.10 | ₩1,774 | ₩1,814 | ₩1,734 | ₩1,760 | -0.75% | 124.9만 |
|---|
| 2025.12.09 | ₩1,854 | ₩1,867 | ₩1,720 | ₩1,747 | -5.76% | 201.8만 |
|---|
| 2025.12.08 | ₩1,894 | ₩1,974 | ₩1,800 | ₩1,854 | -2.11% | 208.1만 |
|---|
| 2025.12.05 | ₩1,894 | ₩1,934 | ₩1,840 | ₩1,867 | -1.41% | 155.4만 |
|---|
| 2025.12.04 | ₩1,880 | ₩1,907 | ₩1,840 | ₩1,894 | +0.71% | 144만 |
|---|
| 2025.12.03 | ₩1,787 | ₩1,880 | ₩1,787 | ₩1,867 | +4.48% | 153.2만 |
|---|
| 2025.12.02 | ₩1,827 | ₩1,867 | ₩1,787 | ₩1,787 | -2.19% | 77.2만 |
|---|
| 2025.12.01 | ₩1,840 | ₩1,867 | ₩1,800 | ₩1,814 | -1.45% | 129.9만 |
|---|
| 2025.11.28 | ₩1,907 | ₩1,961 | ₩1,867 | ₩1,907 | 0.00% | 72.6만 |
|---|
| 2025.11.26 | ₩1,880 | ₩1,920 | ₩1,854 | ₩1,907 | +1.42% | 77.2만 |
|---|
| 2025.11.25 | ₩1,920 | ₩1,920 | ₩1,827 | ₩1,880 | -2.08% | 116.8만 |
|---|
| 2025.11.24 | ₩1,800 | ₩1,894 | ₩1,787 | ₩1,894 | +5.19% | 99.9만 |
|---|
| 2025.11.21 | ₩1,760 | ₩1,800 | ₩1,707 | ₩1,787 | +1.52% | 186만 |
|---|
| 2025.11.20 | ₩1,920 | ₩2,014 | ₩1,760 | ₩1,760 | -8.33% | 276.1만 |
|---|
| 2025.11.19 | ₩1,974 | ₩2,027 | ₩1,894 | ₩1,934 | -2.03% | 160.5만 |
|---|
| 2025.11.18 | ₩1,934 | ₩1,974 | ₩1,907 | ₩1,961 | +1.38% | 134만 |
|---|
| 2025.11.17 | ₩1,961 | ₩1,961 | ₩1,894 | ₩1,947 | -0.68% | 170.6만 |
|---|
| 2025.11.14 | ₩1,840 | ₩2,014 | ₩1,814 | ₩1,987 | +7.97% | 223.5만 |
|---|
| 2025.11.13 | ₩2,014 | ₩2,041 | ₩1,907 | ₩1,920 | -4.64% | 153.3만 |
|---|
| 2025.11.12 | ₩2,081 | ₩2,187 | ₩1,961 | ₩2,054 | -1.28% | 431.7만 |
|---|
| 2025.11.11 | ₩1,854 | ₩2,121 | ₩1,814 | ₩2,081 | +12.23% | 363.7만 |
|---|
| 2025.11.10 | ₩1,667 | ₩1,934 | ₩1,667 | ₩1,894 | +13.60% | 391.6만 |
|---|
| 2025.11.07 | ₩1,854 | ₩1,894 | ₩1,574 | ₩1,667 | -10.07% | 495만 |
|---|
| 2025.11.06 | ₩1,867 | ₩2,041 | ₩1,854 | ₩1,907 | +2.14% | 293.8만 |
|---|
| 2025.11.05 | ₩1,774 | ₩1,867 | ₩1,747 | ₩1,840 | +3.76% | 272.7만 |
|---|
| 2025.11.04 | ₩1,774 | ₩1,854 | ₩1,760 | ₩1,774 | 0.00% | 127.8만 |
|---|
| 2025.11.03 | ₩1,840 | ₩1,854 | ₩1,800 | ₩1,814 | -1.45% | 191.1만 |
|---|
| 2025.10.31 | ₩1,800 | ₩1,867 | ₩1,787 | ₩1,840 | +2.22% | 111.1만 |
|---|
| 2025.10.30 | ₩1,787 | ₩1,827 | ₩1,734 | ₩1,787 | 0.00% | 120만 |
|---|
| 2025.10.29 | ₩1,827 | ₩1,827 | ₩1,747 | ₩1,774 | -2.92% | 222.5만 |
|---|
| 2025.10.28 | ₩1,854 | ₩1,880 | ₩1,814 | ₩1,827 | -1.44% | 146만 |
|---|
| 2025.10.27 | ₩1,934 | ₩1,974 | ₩1,854 | ₩1,854 | -4.14% | 209.9만 |
|---|
| 2025.10.24 | ₩1,894 | ₩1,947 | ₩1,867 | ₩1,894 | 0.00% | 101만 |
|---|
| 2025.10.23 | ₩1,867 | ₩1,920 | ₩1,867 | ₩1,867 | 0.00% | 79만 |
|---|
| 2025.10.22 | ₩1,920 | ₩1,934 | ₩1,814 | ₩1,854 | -3.47% | 220.2만 |
|---|
| 2025.10.21 | ₩2,027 | ₩2,041 | ₩1,920 | ₩1,920 | -5.26% | 156.4만 |
|---|
| 2025.10.20 | ₩1,920 | ₩2,041 | ₩1,907 | ₩2,027 | +5.56% | 188만 |
|---|
| 2025.10.17 | ₩1,920 | ₩1,947 | ₩1,854 | ₩1,894 | -1.39% | 169.5만 |
|---|
| 2025.10.16 | ₩2,054 | ₩2,107 | ₩1,934 | ₩1,961 | -4.55% | 300.9만 |
|---|
| 2025.10.15 | ₩1,987 | ₩2,041 | ₩1,961 | ₩2,041 | +2.68% | 224만 |
|---|
| 2025.10.14 | ₩1,920 | ₩1,987 | ₩1,894 | ₩1,947 | +1.39% | 183.7만 |
|---|
| 2025.10.13 | ₩2,014 | ₩2,014 | ₩1,867 | ₩1,920 | -4.64% | 287.7만 |
|---|
| 2025.10.10 | ₩2,214 | ₩2,214 | ₩1,934 | ₩1,987 | -10.24% | 492.4만 |
|---|