시장 데이터를 불러오는 중
전체 종목
엑스게이트 과거 주가
356680.KQ · KOSDAQ
주요 제품·사업: 통합 네트워크 보안 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
356680.KQ · KOSDAQ
주요 제품·사업: 통합 네트워크 보안 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,680 | ₩19,030 | ₩17,390 | ₩17,950 | -3.91% | 133.2만 |
| 2026.10.07 | ₩20,100 | ₩20,750 | ₩18,900 | ₩18,940 | -5.77% | 230.9만 |
| 2026.10.06 | ₩21,400 | ₩22,300 | ₩20,050 | ₩20,500 | -4.21% | 737.1만 |
| 2026.10.02 | ₩18,300 | ₩18,870 | ₩18,070 | ₩18,790 | +2.68% | 331만 |
| 2026.10.01 | ₩17,660 | ₩18,340 | ₩17,280 | ₩18,150 | +2.77% | 139.7만 |
| 2026.09.30 | ₩18,270 | ₩18,700 | ₩17,980 | ₩18,200 | -0.38% | 180.3만 |
| 2026.09.29 | ₩18,960 | ₩19,040 | ₩17,320 | ₩17,800 | -6.12% | 240.2만 |
| 2026.09.28 | ₩18,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,980 |
| ₩17,900 |
| ₩18,510 |
| +1.59% |
| 716.7만 |
| 2026.09.23 | ₩17,530 | ₩19,950 | ₩17,500 | ₩18,220 | +3.94% | 1781만 |
|---|
| 2026.09.22 | ₩17,910 | ₩18,040 | ₩16,510 | ₩16,540 | -7.65% | 254.4만 |
|---|
| 2026.09.21 | ₩17,360 | ₩18,450 | ₩17,120 | ₩17,840 | +2.76% | 460.7만 |
|---|
| 2026.09.18 | ₩17,920 | ₩18,440 | ₩17,430 | ₩17,570 | -1.95% | 526.1만 |
|---|
| 2026.09.17 | ₩17,150 | ₩17,700 | ₩17,010 | ₩17,250 | +0.58% | 285.9만 |
|---|
| 2026.09.16 | ₩17,150 | ₩18,860 | ₩16,710 | ₩17,090 | -0.35% | 942.3만 |
|---|
| 2026.09.15 | ₩17,220 | ₩18,390 | ₩16,600 | ₩17,550 | +1.92% | 1181.1만 |
|---|
| 2026.09.14 | ₩16,780 | ₩18,610 | ₩16,230 | ₩17,200 | +2.50% | 1667.4만 |
|---|
| 2026.09.11 | ₩12,800 | ₩16,060 | ₩12,690 | ₩16,060 | +25.47% | 1433.2만 |
|---|
| 2026.09.10 | ₩12,300 | ₩12,410 | ₩11,920 | ₩12,360 | +0.49% | 75.8만 |
|---|
| 2026.09.09 | ₩11,800 | ₩13,450 | ₩11,730 | ₩12,610 | +6.86% | 530.7만 |
|---|
| 2026.09.08 | ₩11,330 | ₩12,000 | ₩11,310 | ₩11,600 | +2.38% | 59.7만 |
|---|
| 2026.09.07 | ₩11,470 | ₩11,550 | ₩11,190 | ₩11,330 | -1.22% | 25.7만 |
|---|
| 2026.09.04 | ₩10,900 | ₩11,430 | ₩10,900 | ₩11,430 | +4.86% | 28.5만 |
|---|
| 2026.09.03 | ₩11,290 | ₩11,400 | ₩10,630 | ₩10,760 | -4.69% | 26.9만 |
|---|
| 2026.09.02 | ₩11,100 | ₩11,530 | ₩11,090 | ₩11,150 | +0.45% | 23.5만 |
|---|
| 2026.09.01 | ₩11,810 | ₩11,890 | ₩11,400 | ₩11,560 | -2.12% | 33.2만 |
|---|
| 2026.08.31 | ₩11,490 | ₩11,860 | ₩11,140 | ₩11,810 | +2.79% | 63.2만 |
|---|
| 2026.08.28 | ₩12,210 | ₩13,280 | ₩11,850 | ₩12,020 | -1.56% | 416.3만 |
|---|
| 2026.08.27 | ₩11,500 | ₩12,060 | ₩11,460 | ₩11,800 | +2.61% | 44.9만 |
|---|
| 2026.08.26 | ₩11,460 | ₩11,650 | ₩11,200 | ₩11,530 | +0.61% | 33.6만 |
|---|
| 2026.08.25 | ₩11,100 | ₩11,650 | ₩10,500 | ₩11,630 | +4.77% | 46만 |
|---|
| 2026.08.24 | ₩12,020 | ₩12,450 | ₩10,820 | ₩11,440 | -4.83% | 45.3만 |
|---|
| 2026.08.21 | ₩11,880 | ₩11,890 | ₩11,240 | ₩11,430 | -3.79% | 33만 |
|---|
| 2026.08.20 | ₩11,730 | ₩12,190 | ₩11,650 | ₩12,120 | +3.32% | 36.9만 |
|---|
| 2026.08.19 | ₩11,640 | ₩12,170 | ₩11,500 | ₩11,610 | -0.26% | 31.8만 |
|---|
| 2026.08.18 | ₩12,870 | ₩12,890 | ₩11,950 | ₩12,070 | -6.22% | 44.7만 |
|---|
| 2026.08.14 | ₩12,910 | ₩13,260 | ₩12,460 | ₩12,870 | -0.31% | 61.6만 |
|---|
| 2026.08.13 | ₩12,790 | ₩13,400 | ₩12,630 | ₩12,910 | +0.94% | 172.9만 |
|---|
| 2026.08.12 | ₩12,130 | ₩12,580 | ₩11,730 | ₩12,230 | +0.82% | 98.9만 |
|---|
| 2026.08.11 | ₩11,630 | ₩12,070 | ₩11,250 | ₩11,990 | +3.10% | 66만 |
|---|
| 2026.08.10 | ₩11,700 | ₩12,370 | ₩11,660 | ₩12,000 | +2.56% | 142.6만 |
|---|
| 2026.08.07 | ₩11,460 | ₩11,670 | ₩10,760 | ₩11,090 | -3.23% | 103.7만 |
|---|
| 2026.08.06 | ₩11,050 | ₩11,370 | ₩10,760 | ₩11,100 | +0.45% | 58.6만 |
|---|
| 2026.08.05 | ₩11,070 | ₩12,220 | ₩10,880 | ₩11,370 | +2.71% | 248.7만 |
|---|
| 2026.08.04 | ₩10,710 | ₩11,000 | ₩10,230 | ₩10,540 | -1.59% | 106.6만 |
|---|
| 2026.08.03 | ₩9,730 | ₩10,270 | ₩9,470 | ₩9,900 | +1.75% | 39.2만 |
|---|
| 2026.07.31 | ₩9,000 | ₩9,940 | ₩8,950 | ₩9,820 | +9.11% | 85.3만 |
|---|
| 2026.07.30 | ₩8,190 | ₩8,940 | ₩8,190 | ₩8,300 | +1.34% | 50.5만 |
|---|
| 2026.07.29 | ₩9,740 | ₩10,250 | ₩8,220 | ₩8,730 | -10.37% | 106.6만 |
|---|
| 2026.07.28 | ₩11,560 | ₩12,380 | ₩9,800 | ₩9,800 | -15.22% | 518.4만 |
|---|
| 2026.07.27 | ₩10,610 | ₩10,740 | ₩10,240 | ₩10,520 | -0.85% | 22.9만 |
|---|
| 2026.07.24 | ₩10,820 | ₩10,950 | ₩10,240 | ₩10,370 | -4.16% | 29.8만 |
|---|
| 2026.07.23 | ₩10,650 | ₩11,170 | ₩10,600 | ₩11,050 | +3.76% | 59.2만 |
|---|
| 2026.07.22 | ₩10,600 | ₩11,080 | ₩10,420 | ₩10,510 | -0.85% | 55.5만 |
|---|
| 2026.07.21 | ₩10,120 | ₩10,910 | ₩9,500 | ₩10,230 | +1.09% | 65.5만 |
|---|
| 2026.07.20 | ₩10,790 | ₩10,790 | ₩9,950 | ₩10,120 | -6.21% | 38.3만 |
|---|
| 2026.07.16 | ₩11,440 | ₩11,570 | ₩10,720 | ₩10,840 | -5.24% | 33만 |
|---|
| 2026.07.15 | ₩11,170 | ₩11,900 | ₩11,140 | ₩11,740 | +5.10% | 64.8만 |
|---|
| 2026.07.14 | ₩10,690 | ₩11,200 | ₩10,140 | ₩10,800 | +1.03% | 59.2만 |
|---|
| 2026.07.13 | ₩12,010 | ₩12,390 | ₩10,810 | ₩10,880 | -9.41% | 68.5만 |
|---|
| 2026.07.10 | ₩11,070 | ₩12,540 | ₩11,070 | ₩12,250 | +10.66% | 123.3만 |
|---|
| 2026.07.09 | ₩10,890 | ₩11,700 | ₩10,620 | ₩11,080 | +1.74% | 67.4만 |
|---|
| 2026.07.08 | ₩11,520 | ₩11,970 | ₩10,900 | ₩10,930 | -5.12% | 68.6만 |
|---|
| 2026.07.07 | ₩12,400 | ₩13,150 | ₩11,770 | ₩11,970 | -3.47% | 93.2만 |
|---|
| 2026.07.06 | ₩13,520 | ₩13,560 | ₩12,280 | ₩12,720 | -5.92% | 76.7만 |
|---|
| 2026.07.03 | ₩13,850 | ₩13,980 | ₩12,630 | ₩13,570 | -2.02% | 86.5만 |
|---|
| 2026.07.02 | ₩15,360 | ₩15,360 | ₩13,840 | ₩13,850 | -9.83% | 114.2만 |
|---|
| 2026.07.01 | ₩16,550 | ₩16,700 | ₩15,130 | ₩15,500 | -6.34% | 230.2만 |
|---|
| 2026.06.30 | ₩17,240 | ₩17,360 | ₩16,500 | ₩17,140 | -0.58% | 75.1만 |
|---|
| 2026.06.29 | ₩15,900 | ₩16,700 | ₩15,830 | ₩16,620 | +4.53% | 84.5만 |
|---|
| 2026.06.26 | ₩17,620 | ₩17,660 | ₩15,700 | ₩16,450 | -6.64% | 124만 |
|---|
| 2026.06.25 | ₩20,800 | ₩21,000 | ₩18,040 | ₩18,590 | -10.63% | 214.6만 |
|---|
| 2026.06.24 | ₩20,600 | ₩23,700 | ₩20,500 | ₩22,350 | +8.50% | 763.6만 |
|---|
| 2026.06.23 | ₩18,300 | ₩20,800 | ₩17,210 | ₩19,690 | +7.60% | 694.5만 |
|---|
| 2026.06.22 | ₩15,810 | ₩16,430 | ₩15,660 | ₩16,200 | +2.47% | 27.7만 |
|---|
| 2026.06.19 | ₩17,510 | ₩17,520 | ₩15,500 | ₩16,230 | -7.31% | 53만 |
|---|
| 2026.06.18 | ₩17,760 | ₩18,050 | ₩17,100 | ₩17,520 | -1.35% | 52.2만 |
|---|
| 2026.06.17 | ₩18,380 | ₩18,780 | ₩17,060 | ₩18,480 | +0.54% | 118.6만 |
|---|
| 2026.06.16 | ₩18,780 | ₩18,780 | ₩17,240 | ₩17,290 | -7.93% | 70.1만 |
|---|
| 2026.06.15 | ₩16,760 | ₩18,790 | ₩16,610 | ₩18,710 | +11.63% | 138.9만 |
|---|
| 2026.06.12 | ₩16,880 | ₩16,940 | ₩16,280 | ₩16,410 | -2.78% | 56.5만 |
|---|
| 2026.06.11 | ₩14,900 | ₩16,640 | ₩14,550 | ₩16,270 | +9.19% | 70.5만 |
|---|
| 2026.06.10 | ₩16,180 | ₩16,400 | ₩15,450 | ₩15,750 | -2.66% | 1 |
|---|
| 2026.06.09 | ₩17,680 | ₩17,750 | ₩16,640 | ₩17,270 | -2.32% | 90.2만 |
|---|
| 2026.06.08 | ₩14,520 | ₩16,400 | ₩14,520 | ₩15,630 | +7.64% | 57.4만 |
|---|
| 2026.06.05 | ₩18,730 | ₩18,750 | ₩17,110 | ₩17,960 | -4.11% | 88.4만 |
|---|
| 2026.06.04 | ₩18,140 | ₩20,300 | ₩17,900 | ₩20,250 | +11.63% | 249.2만 |
|---|
| 2026.06.02 | ₩19,960 | ₩20,200 | ₩18,900 | ₩19,090 | -4.36% | 116.4만 |
|---|
| 2026.06.01 | ₩23,300 | ₩23,450 | ₩21,100 | ₩21,550 | -7.51% | 137.3만 |
|---|
| 2026.05.29 | ₩25,800 | ₩26,300 | ₩23,050 | ₩25,000 | -3.10% | 234만 |
|---|
| 2026.05.28 | ₩26,400 | ₩26,450 | ₩22,500 | ₩23,550 | -10.80% | 169.1만 |
|---|
| 2026.05.27 | ₩26,700 | ₩30,550 | ₩24,750 | ₩25,750 | -3.56% | 632.5만 |
|---|
| 2026.05.26 | ₩23,150 | ₩27,550 | ₩23,150 | ₩27,550 | +19.01% | 907.3만 |
|---|
| 2026.05.22 | ₩21,000 | ₩22,150 | ₩19,700 | ₩21,200 | +0.95% | 915만 |
|---|
| 2026.05.21 | ₩17,110 | ₩17,420 | ₩16,670 | ₩17,070 | -0.23% | 129.5만 |
|---|
| 2026.05.20 | ₩17,120 | ₩17,320 | ₩15,650 | ₩16,460 | -3.86% | 167.2만 |
|---|
| 2026.05.19 | ₩16,060 | ₩19,430 | ₩16,060 | ₩19,000 | +18.31% | 1075.6만 |
|---|
| 2026.05.18 | ₩15,050 | ₩15,790 | ₩14,600 | ₩15,460 | +2.72% | 90.9만 |
|---|
| 2026.05.15 | ₩18,480 | ₩18,560 | ₩15,980 | ₩16,360 | -11.47% | 139.9만 |
|---|
| 2026.05.14 | ₩19,120 | ₩19,240 | ₩18,050 | ₩19,030 | -0.47% | 204.3만 |
|---|
| 2026.05.13 | ₩18,470 | ₩20,250 | ₩17,450 | ₩20,100 | +8.83% | 874.4만 |
|---|
| 2026.05.12 | ₩17,600 | ₩17,980 | ₩14,500 | ₩17,270 | -1.88% | 790만 |
|---|
| 2026.05.11 | ₩16,070 | ₩16,550 | ₩15,230 | ₩15,300 | -4.79% | 104.3만 |
|---|
| 2026.05.08 | ₩15,940 | ₩16,230 | ₩15,260 | ₩15,840 | -0.63% | 110.3만 |
|---|
| 2026.05.07 | ₩17,200 | ₩17,930 | ₩16,500 | ₩16,670 | -3.08% | 385.7만 |
|---|
| 2026.05.06 | ₩14,860 | ₩19,170 | ₩14,130 | ₩18,470 | +24.29% | 1460.7만 |
|---|
| 2026.05.04 | ₩15,410 | ₩15,410 | ₩14,370 | ₩15,010 | -2.60% | 153.6만 |
|---|
| 2026.04.30 | ₩13,200 | ₩14,510 | ₩13,070 | ₩14,090 | +6.74% | 306.7만 |
|---|
| 2026.04.29 | ₩13,580 | ₩13,580 | ₩13,050 | ₩13,340 | -1.77% | 82.4만 |
|---|
| 2026.04.28 | ₩13,400 | ₩13,880 | ₩12,850 | ₩13,600 | +1.49% | 159.4만 |
|---|
| 2026.04.27 | ₩12,930 | ₩13,620 | ₩12,510 | ₩13,470 | +4.18% | 176.4만 |
|---|
| 2026.04.24 | ₩13,600 | ₩13,800 | ₩12,680 | ₩12,930 | -4.93% | 219.8만 |
|---|
| 2026.04.23 | ₩13,740 | ₩15,280 | ₩13,130 | ₩14,140 | +2.91% | 605.7만 |
|---|
| 2026.04.22 | ₩14,750 | ₩14,750 | ₩13,430 | ₩13,760 | -6.71% | 255.1만 |
|---|
| 2026.04.21 | ₩16,640 | ₩17,340 | ₩13,800 | ₩14,760 | -11.30% | 727.7만 |
|---|
| 2026.04.20 | ₩14,950 | ₩19,120 | ₩14,300 | ₩16,440 | +9.97% | 2607.2만 |
|---|
| 2026.04.17 | ₩17,300 | ₩17,330 | ₩14,260 | ₩14,990 | -13.35% | 1993.8만 |
|---|
| 2026.04.16 | ₩16,870 | ₩16,870 | ₩15,600 | ₩16,870 | 0.00% | 89.6만 |
|---|
| 2026.04.15 | ₩12,980 | ₩12,980 | ₩12,980 | ₩12,980 | 0.00% | 10.9만 |
|---|
| 2026.04.14 | ₩9,500 | ₩9,990 | ₩8,980 | ₩9,990 | +5.16% | 721.5만 |
|---|
| 2026.04.13 | ₩7,280 | ₩7,850 | ₩7,190 | ₩7,690 | +5.63% | 55.1만 |
|---|
| 2026.04.10 | ₩7,220 | ₩7,480 | ₩7,200 | ₩7,430 | +2.91% | 32.2만 |
|---|
| 2026.04.09 | ₩7,160 | ₩7,200 | ₩7,070 | ₩7,150 | -0.14% | 10.2만 |
|---|
| 2026.04.08 | ₩7,200 | ₩7,300 | ₩7,100 | ₩7,300 | +1.39% | 28.2만 |
|---|
| 2026.04.07 | ₩7,320 | ₩7,320 | ₩6,950 | ₩7,000 | -4.37% | 25.7만 |
|---|
| 2026.04.06 | ₩7,810 | ₩7,810 | ₩7,130 | ₩7,450 | -4.61% | 89.8만 |
|---|
| 2026.04.03 | ₩6,810 | ₩7,040 | ₩6,740 | ₩6,870 | +0.88% | 8.9만 |
|---|
| 2026.04.02 | ₩7,090 | ₩7,150 | ₩6,570 | ₩6,650 | -6.21% | 13.4만 |
|---|
| 2026.04.01 | ₩6,860 | ₩7,070 | ₩6,860 | ₩7,010 | +2.19% | 11.6만 |
|---|
| 2026.03.31 | ₩6,760 | ₩6,850 | ₩6,600 | ₩6,620 | -2.07% | 13만 |
|---|
| 2026.03.30 | ₩6,960 | ₩6,970 | ₩6,720 | ₩6,850 | -1.58% | 11만 |
|---|
| 2026.03.27 | ₩6,650 | ₩7,380 | ₩6,580 | ₩7,180 | +7.97% | 51.3만 |
|---|
| 2026.03.26 | ₩7,060 | ₩7,060 | ₩6,730 | ₩6,780 | -3.97% | 13만 |
|---|
| 2026.03.25 | ₩7,000 | ₩7,270 | ₩6,740 | ₩7,120 | +1.71% | 28.1만 |
|---|
| 2026.03.24 | ₩6,870 | ₩6,950 | ₩6,410 | ₩6,940 | +1.02% | 14.6만 |
|---|
| 2026.03.23 | ₩6,700 | ₩6,930 | ₩6,550 | ₩6,550 | -2.24% | 9.8만 |
|---|
| 2026.03.20 | ₩6,930 | ₩7,040 | ₩6,910 | ₩6,930 | 0.00% | 9.4만 |
|---|
| 2026.03.19 | ₩6,810 | ₩7,080 | ₩6,790 | ₩6,900 | +1.32% | 9.4만 |
|---|
| 2026.03.18 | ₩7,010 | ₩7,120 | ₩6,920 | ₩7,020 | +0.14% | 10.7만 |
|---|
| 2026.03.17 | ₩7,120 | ₩7,120 | ₩6,960 | ₩6,990 | -1.83% | 10.8만 |
|---|
| 2026.03.16 | ₩7,020 | ₩7,090 | ₩6,860 | ₩6,980 | -0.57% | 10.7만 |
|---|
| 2026.03.13 | ₩6,870 | ₩7,100 | ₩6,800 | ₩7,020 | +2.18% | 7.9만 |
|---|
| 2026.03.12 | ₩7,030 | ₩7,200 | ₩6,960 | ₩7,100 | +1.00% | 9.6만 |
|---|
| 2026.03.11 | ₩6,770 | ₩7,290 | ₩6,750 | ₩7,090 | +4.73% | 24.1만 |
|---|
| 2026.03.10 | ₩6,570 | ₩6,890 | ₩6,530 | ₩6,770 | +3.04% | 19.5만 |
|---|
| 2026.03.09 | ₩6,420 | ₩6,520 | ₩6,240 | ₩6,340 | -1.25% | 17.5만 |
|---|
| 2026.03.06 | ₩6,630 | ₩7,030 | ₩6,550 | ₩6,860 | +3.47% | 15.6만 |
|---|
| 2026.03.05 | ₩6,360 | ₩6,940 | ₩6,360 | ₩6,860 | +7.86% | 30.9만 |
|---|
| 2026.03.04 | ₩6,650 | ₩6,910 | ₩6,100 | ₩6,120 | -7.97% | 46만 |
|---|
| 2026.03.03 | ₩7,910 | ₩7,930 | ₩7,310 | ₩7,310 | -7.59% | 40.5만 |
|---|
| 2026.02.27 | ₩9,100 | ₩9,110 | ₩8,130 | ₩8,160 | -10.33% | 128.6만 |
|---|
| 2026.02.26 | ₩9,000 | ₩9,000 | ₩8,030 | ₩8,280 | -8.00% | 162.5만 |
|---|
| 2026.02.25 | ₩7,590 | ₩7,620 | ₩7,430 | ₩7,490 | -1.32% | 8.2만 |
|---|
| 2026.02.24 | ₩7,600 | ₩7,610 | ₩7,500 | ₩7,520 | -1.05% | 5.7만 |
|---|
| 2026.02.23 | ₩7,620 | ₩7,660 | ₩7,530 | ₩7,600 | -0.26% | 12.7만 |
|---|
| 2026.02.20 | ₩7,510 | ₩7,630 | ₩7,360 | ₩7,550 | +0.53% | 11.2만 |
|---|
| 2026.02.19 | ₩7,420 | ₩7,520 | ₩7,330 | ₩7,480 | +0.81% | 7.7만 |
|---|
| 2026.02.13 | ₩7,430 | ₩7,440 | ₩7,260 | ₩7,330 | -1.35% | 10.9만 |
|---|
| 2026.02.12 | ₩7,550 | ₩7,580 | ₩7,410 | ₩7,470 | -1.06% | 9.2만 |
|---|
| 2026.02.11 | ₩7,590 | ₩7,630 | ₩7,470 | ₩7,530 | -0.79% | 7.7만 |
|---|
| 2026.02.10 | ₩7,630 | ₩7,740 | ₩7,570 | ₩7,620 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩7,450 | ₩7,650 | ₩7,400 | ₩7,590 | +1.88% | 12.9만 |
|---|
| 2026.02.06 | ₩7,200 | ₩7,340 | ₩6,990 | ₩7,200 | 0.00% | 17.6만 |
|---|
| 2026.02.05 | ₩7,640 | ₩7,670 | ₩7,400 | ₩7,460 | -2.36% | 15.3만 |
|---|
| 2026.02.04 | ₩7,750 | ₩7,920 | ₩7,710 | ₩7,800 | +0.65% | 12.4만 |
|---|
| 2026.02.03 | ₩7,640 | ₩7,910 | ₩7,550 | ₩7,910 | +3.53% | 24.4만 |
|---|
| 2026.02.02 | ₩7,530 | ₩7,930 | ₩7,430 | ₩7,570 | +0.53% | 24.8만 |
|---|
| 2026.01.30 | ₩8,520 | ₩8,530 | ₩7,750 | ₩7,760 | -8.92% | 61.1만 |
|---|
| 2026.01.29 | ₩7,710 | ₩8,130 | ₩7,570 | ₩8,020 | +4.02% | 47.8만 |
|---|
| 2026.01.28 | ₩7,610 | ₩7,700 | ₩7,590 | ₩7,670 | +0.79% | 14.1만 |
|---|
| 2026.01.27 | ₩7,550 | ₩7,680 | ₩7,490 | ₩7,600 | +0.66% | 11만 |
|---|
| 2026.01.26 | ₩7,530 | ₩7,640 | ₩7,400 | ₩7,620 | +1.20% | 16만 |
|---|
| 2026.01.23 | ₩7,250 | ₩7,560 | ₩7,220 | ₩7,530 | +3.86% | 24.3만 |
|---|
| 2026.01.22 | ₩7,300 | ₩7,360 | ₩7,120 | ₩7,190 | -1.51% | 18.3만 |
|---|
| 2026.01.21 | ₩7,330 | ₩7,360 | ₩7,210 | ₩7,270 | -0.82% | 9.9만 |
|---|
| 2026.01.20 | ₩7,340 | ₩7,740 | ₩7,160 | ₩7,530 | +2.59% | 22.7만 |
|---|
| 2026.01.19 | ₩7,300 | ₩7,410 | ₩7,240 | ₩7,340 | +0.55% | 10.8만 |
|---|
| 2026.01.16 | ₩7,390 | ₩7,420 | ₩7,180 | ₩7,220 | -2.30% | 13.2만 |
|---|
| 2026.01.15 | ₩7,390 | ₩7,430 | ₩7,140 | ₩7,390 | 0.00% | 10.4만 |
|---|
| 2026.01.14 | ₩7,330 | ₩7,380 | ₩7,190 | ₩7,240 | -1.23% | 12.8만 |
|---|
| 2026.01.13 | ₩7,640 | ₩7,640 | ₩7,280 | ₩7,320 | -4.19% | 20.4만 |
|---|
| 2026.01.12 | ₩7,600 | ₩7,660 | ₩7,510 | ₩7,550 | -0.66% | 11만 |
|---|
| 2026.01.09 | ₩7,600 | ₩7,650 | ₩7,460 | ₩7,600 | 0.00% | 8.5만 |
|---|
| 2026.01.08 | ₩7,850 | ₩7,850 | ₩7,550 | ₩7,550 | -3.82% | 13.2만 |
|---|
| 2026.01.07 | ₩7,970 | ₩8,010 | ₩7,710 | ₩7,760 | -2.63% | 16.6만 |
|---|
| 2026.01.06 | ₩8,210 | ₩8,220 | ₩7,950 | ₩8,010 | -2.44% | 12.4만 |
|---|
| 2026.01.05 | ₩8,150 | ₩8,260 | ₩8,000 | ₩8,150 | 0.00% | 25.6만 |
|---|
| 2026.01.02 | ₩7,730 | ₩7,970 | ₩7,630 | ₩7,960 | +2.98% | 20.3만 |
|---|
| 2025.12.30 | ₩7,790 | ₩7,800 | ₩7,610 | ₩7,640 | -1.93% | 13.6만 |
|---|
| 2025.12.29 | ₩7,700 | ₩7,810 | ₩7,650 | ₩7,790 | +1.17% | 11.3만 |
|---|
| 2025.12.26 | ₩7,800 | ₩7,900 | ₩7,680 | ₩7,700 | -1.28% | 12.2만 |
|---|
| 2025.12.24 | ₩7,890 | ₩7,930 | ₩7,770 | ₩7,790 | -1.27% | 12.6만 |
|---|
| 2025.12.23 | ₩8,390 | ₩8,400 | ₩7,880 | ₩7,910 | -5.72% | 47.3만 |
|---|
| 2025.12.22 | ₩7,860 | ₩8,070 | ₩7,790 | ₩8,040 | +2.29% | 23.5만 |
|---|
| 2025.12.19 | ₩7,680 | ₩7,780 | ₩7,510 | ₩7,760 | +1.04% | 14.2만 |
|---|
| 2025.12.18 | ₩7,580 | ₩7,700 | ₩7,520 | ₩7,600 | +0.26% | 16.4만 |
|---|
| 2025.12.17 | ₩7,770 | ₩7,830 | ₩7,650 | ₩7,700 | -0.90% | 12.8만 |
|---|
| 2025.12.16 | ₩7,810 | ₩8,090 | ₩7,700 | ₩7,700 | -1.41% | 34.3만 |
|---|
| 2025.12.15 | ₩7,990 | ₩8,020 | ₩7,780 | ₩7,890 | -1.25% | 15.8만 |
|---|
| 2025.12.12 | ₩7,910 | ₩8,130 | ₩7,800 | ₩8,050 | +1.77% | 31.7만 |
|---|
| 2025.12.11 | ₩7,910 | ₩7,990 | ₩7,770 | ₩7,870 | -0.51% | 19.7만 |
|---|
| 2025.12.10 | ₩8,060 | ₩8,060 | ₩7,860 | ₩7,920 | -1.74% | 22.7만 |
|---|
| 2025.12.09 | ₩8,070 | ₩8,180 | ₩7,990 | ₩8,060 | -0.12% | 18.4만 |
|---|
| 2025.12.08 | ₩8,180 | ₩8,280 | ₩8,040 | ₩8,090 | -1.10% | 24.8만 |
|---|
| 2025.12.05 | ₩8,560 | ₩8,620 | ₩8,110 | ₩8,130 | -5.02% | 68.4만 |
|---|
| 2025.12.04 | ₩8,110 | ₩8,330 | ₩7,950 | ₩8,280 | +2.10% | 45.6만 |
|---|
| 2025.12.03 | ₩7,970 | ₩8,060 | ₩7,930 | ₩8,030 | +0.75% | 20.9만 |
|---|
| 2025.12.02 | ₩8,110 | ₩8,110 | ₩7,900 | ₩7,980 | -1.60% | 23.2만 |
|---|
| 2025.12.01 | ₩8,190 | ₩8,600 | ₩7,990 | ₩8,110 | -0.98% | 110.3만 |
|---|
| 2025.11.28 | ₩7,730 | ₩8,020 | ₩7,710 | ₩7,970 | +3.10% | 23.2만 |
|---|
| 2025.11.27 | ₩7,710 | ₩7,780 | ₩7,650 | ₩7,720 | +0.13% | 15.5만 |
|---|
| 2025.11.26 | ₩7,650 | ₩7,750 | ₩7,560 | ₩7,750 | +1.31% | 27.9만 |
|---|
| 2025.11.25 | ₩8,080 | ₩8,280 | ₩7,610 | ₩7,640 | -5.45% | 51.6만 |
|---|
| 2025.11.24 | ₩7,680 | ₩7,860 | ₩7,550 | ₩7,680 | 0.00% | 21.7만 |
|---|
| 2025.11.21 | ₩7,740 | ₩7,850 | ₩7,660 | ₩7,660 | -1.03% | 27.5만 |
|---|
| 2025.11.20 | ₩8,010 | ₩8,160 | ₩7,960 | ₩8,090 | +1.00% | 17.7만 |
|---|
| 2025.11.19 | ₩7,950 | ₩8,090 | ₩7,780 | ₩7,920 | -0.38% | 24.7만 |
|---|
| 2025.11.18 | ₩8,200 | ₩8,230 | ₩7,850 | ₩7,940 | -3.17% | 33.7만 |
|---|
| 2025.11.17 | ₩8,220 | ₩8,280 | ₩8,050 | ₩8,250 | +0.36% | 19.7만 |
|---|
| 2025.11.14 | ₩8,360 | ₩8,380 | ₩8,050 | ₩8,050 | -3.71% | 46.5만 |
|---|
| 2025.11.13 | ₩8,520 | ₩8,620 | ₩8,360 | ₩8,560 | +0.47% | 28.8만 |
|---|
| 2025.11.12 | ₩8,540 | ₩8,670 | ₩8,400 | ₩8,620 | +0.94% | 25.7만 |
|---|
| 2025.11.11 | ₩8,750 | ₩8,840 | ₩8,400 | ₩8,540 | -2.40% | 37.1만 |
|---|
| 2025.11.10 | ₩8,480 | ₩8,770 | ₩8,420 | ₩8,760 | +3.30% | 31.2만 |
|---|
| 2025.11.07 | ₩8,390 | ₩8,680 | ₩8,250 | ₩8,440 | +0.60% | 57.2만 |
|---|
| 2025.11.06 | ₩9,110 | ₩9,280 | ₩8,730 | ₩8,800 | -3.40% | 90.4만 |
|---|
| 2025.11.05 | ₩8,960 | ₩9,040 | ₩8,450 | ₩8,870 | -1.00% | 98.5만 |
|---|
| 2025.11.04 | ₩9,110 | ₩9,540 | ₩8,880 | ₩9,210 | +1.10% | 77.4만 |
|---|
| 2025.11.03 | ₩9,500 | ₩9,540 | ₩9,310 | ₩9,350 | -1.58% | 78.9만 |
|---|
| 2025.10.31 | ₩9,330 | ₩9,630 | ₩9,200 | ₩9,370 | +0.43% | 106만 |
|---|
| 2025.10.30 | ₩9,620 | ₩10,050 | ₩9,310 | ₩9,350 | -2.81% | 262.6만 |
|---|
| 2025.10.29 | ₩9,570 | ₩10,090 | ₩9,570 | ₩9,610 | +0.42% | 501.9만 |
|---|
| 2025.10.28 | ₩9,780 | ₩10,880 | ₩9,530 | ₩9,530 | -2.56% | 1492.5만 |
|---|
| 2025.10.27 | ₩9,810 | ₩9,910 | ₩9,510 | ₩9,680 | -1.33% | 300.5만 |
|---|
| 2025.10.24 | ₩10,080 | ₩10,340 | ₩9,580 | ₩9,650 | -4.27% | 621만 |
|---|
| 2025.10.23 | ₩8,080 | ₩10,650 | ₩7,940 | ₩10,230 | +26.61% | 3800.3만 |
|---|
| 2025.10.22 | ₩7,900 | ₩8,420 | ₩7,690 | ₩8,230 | +4.18% | 103.3만 |
|---|
| 2025.10.21 | ₩7,900 | ₩7,990 | ₩7,810 | ₩7,980 | +1.01% | 47.5만 |
|---|
| 2025.10.20 | ₩7,760 | ₩7,980 | ₩7,700 | ₩7,980 | +2.84% | 55.6만 |
|---|
| 2025.10.17 | ₩7,940 | ₩8,060 | ₩7,750 | ₩7,790 | -1.89% | 108.4만 |
|---|
| 2025.10.16 | ₩8,670 | ₩8,780 | ₩8,190 | ₩8,310 | -4.15% | 138.1만 |
|---|
| 2025.10.15 | ₩8,660 | ₩8,870 | ₩8,460 | ₩8,640 | -0.23% | 186.1만 |
|---|
| 2025.10.14 | ₩8,520 | ₩9,500 | ₩8,240 | ₩8,620 | +1.17% | 1940.8만 |
|---|
| 2025.10.13 | ₩7,900 | ₩8,170 | ₩7,880 | ₩7,980 | +1.01% | 54.7만 |
|---|
| 2025.10.10 | ₩8,080 | ₩8,320 | ₩7,970 | ₩8,200 | +1.49% | 127.6만 |
|---|