시장 데이터를 불러오는 중
전체 종목
엑스플러스 과거 주가
엑스플러스 · 373200.KQ · KOSDAQ
주요 제품·사업: 모바일 IT응용제품 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
엑스플러스 · 373200.KQ · KOSDAQ
주요 제품·사업: 모바일 IT응용제품 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,040 | ₩2,290 | ₩2,040 | ₩2,055 | +0.74% | 38.5만 |
| 2026.10.08 | ₩1,858 | ₩2,250 | ₩1,850 | ₩1,991 | +7.16% | 65만 |
| 2026.10.07 | ₩1,950 | ₩1,980 | ₩1,853 | ₩1,858 | -4.72% | 5.5만 |
| 2026.10.06 | ₩1,946 | ₩2,120 | ₩1,850 | ₩1,914 | -1.64% | 13.8만 |
| 2026.10.02 | ₩1,706 | ₩1,970 | ₩1,705 | ₩1,890 | +10.79% | 11.7만 |
| 2026.10.01 | ₩1,880 | ₩1,880 | ₩1,688 | ₩1,700 | -9.57% | 10.8만 |
| 2026.09.30 | ₩1,640 | ₩1,956 | ₩1,570 | ₩1,852 | +12.93% | 9만 |
| 2026.09.29 | ₩1,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,540 |
| ₩1,618 |
| +4.05% |
| 1.1만 |
| 2026.09.28 | ₩1,615 | ₩1,654 | ₩1,560 | ₩1,567 | -2.97% | 7.3만 |
|---|
| 2026.09.23 | ₩1,696 | ₩1,900 | ₩1,604 | ₩1,680 | -0.94% | 3.9만 |
|---|
| 2026.09.22 | ₩1,750 | ₩1,791 | ₩1,653 | ₩1,696 | -3.09% | 4.4만 |
|---|
| 2026.09.21 | ₩1,826 | ₩1,827 | ₩1,731 | ₩1,750 | -4.16% | 2.5만 |
|---|
| 2026.09.18 | ₩1,929 | ₩1,929 | ₩1,830 | ₩1,862 | -3.47% | 2.8만 |
|---|
| 2026.09.17 | ₩1,966 | ₩1,970 | ₩1,886 | ₩1,962 | -0.20% | 1.9만 |
|---|
| 2026.09.16 | ₩1,975 | ₩2,050 | ₩1,901 | ₩1,987 | +0.61% | 4만 |
|---|
| 2026.09.15 | ₩1,945 | ₩2,050 | ₩1,890 | ₩1,989 | +2.26% | 5.6만 |
|---|
| 2026.09.14 | ₩1,923 | ₩2,000 | ₩1,903 | ₩1,946 | +1.20% | 2.2만 |
|---|
| 2026.09.11 | ₩1,865 | ₩1,949 | ₩1,786 | ₩1,925 | +3.22% | 3.1만 |
|---|
| 2026.09.10 | ₩1,879 | ₩1,900 | ₩1,795 | ₩1,887 | +0.43% | 3.7만 |
|---|
| 2026.09.09 | ₩1,893 | ₩1,895 | ₩1,792 | ₩1,895 | +0.11% | 4.9만 |
|---|
| 2026.09.08 | ₩1,890 | ₩2,000 | ₩1,810 | ₩1,909 | +1.01% | 13.5만 |
|---|
| 2026.09.07 | ₩1,703 | ₩2,060 | ₩1,703 | ₩1,905 | +11.86% | 68.8만 |
|---|
| 2026.09.04 | ₩1,710 | ₩1,799 | ₩1,670 | ₩1,703 | -0.41% | 4.6만 |
|---|
| 2026.09.03 | ₩1,720 | ₩1,760 | ₩1,641 | ₩1,681 | -2.27% | 3.1만 |
|---|
| 2026.09.02 | ₩1,727 | ₩1,730 | ₩1,586 | ₩1,720 | -0.41% | 5.2만 |
|---|
| 2026.09.01 | ₩1,675 | ₩1,750 | ₩1,637 | ₩1,745 | +4.18% | 2.4만 |
|---|
| 2026.08.31 | ₩1,715 | ₩1,745 | ₩1,671 | ₩1,704 | -0.64% | 1.4만 |
|---|
| 2026.08.28 | ₩1,813 | ₩1,849 | ₩1,711 | ₩1,748 | -3.59% | 1.6만 |
|---|
| 2026.08.27 | ₩1,798 | ₩1,820 | ₩1,725 | ₩1,818 | +1.11% | 8.6천 |
|---|
| 2026.08.26 | ₩1,812 | ₩1,826 | ₩1,700 | ₩1,819 | +0.39% | 4.3만 |
|---|
| 2026.08.25 | ₩1,884 | ₩1,884 | ₩1,756 | ₩1,812 | -3.82% | 1.6만 |
|---|
| 2026.08.24 | ₩1,660 | ₩1,953 | ₩1,660 | ₩1,885 | +13.55% | 15.2만 |
|---|
| 2026.08.21 | ₩1,685 | ₩1,704 | ₩1,638 | ₩1,660 | -1.48% | 8만 |
|---|
| 2026.08.20 | ₩1,780 | ₩1,780 | ₩1,581 | ₩1,675 | -5.90% | 8.9만 |
|---|
| 2026.08.19 | ₩1,747 | ₩1,790 | ₩1,677 | ₩1,720 | -1.55% | 3만 |
|---|
| 2026.08.18 | ₩1,913 | ₩1,913 | ₩1,721 | ₩1,747 | -8.68% | 7.2만 |
|---|
| 2026.08.14 | ₩1,822 | ₩1,969 | ₩1,760 | ₩1,913 | +4.99% | 7.2만 |
|---|
| 2026.08.13 | ₩1,876 | ₩1,876 | ₩1,800 | ₩1,822 | -2.88% | 3.4만 |
|---|
| 2026.08.12 | ₩1,785 | ₩1,890 | ₩1,690 | ₩1,876 | +5.10% | 8만 |
|---|
| 2026.08.11 | ₩1,734 | ₩1,795 | ₩1,640 | ₩1,786 | +3.00% | 3.9만 |
|---|
| 2026.08.10 | ₩1,723 | ₩1,740 | ₩1,664 | ₩1,737 | +0.81% | 4.6만 |
|---|
| 2026.08.07 | ₩1,643 | ₩1,800 | ₩1,592 | ₩1,723 | +4.87% | 14.1만 |
|---|
| 2026.08.06 | ₩1,724 | ₩1,760 | ₩1,561 | ₩1,689 | -2.03% | 7만 |
|---|
| 2026.08.05 | ₩1,735 | ₩1,750 | ₩1,679 | ₩1,724 | -0.63% | 2.3만 |
|---|
| 2026.08.04 | ₩1,630 | ₩1,790 | ₩1,630 | ₩1,735 | +6.44% | 4.5만 |
|---|
| 2026.08.03 | ₩1,605 | ₩1,719 | ₩1,551 | ₩1,703 | +6.11% | 6만 |
|---|
| 2026.07.31 | ₩1,630 | ₩1,660 | ₩1,512 | ₩1,653 | +1.41% | 10.7만 |
|---|
| 2026.07.30 | ₩1,518 | ₩1,612 | ₩1,500 | ₩1,578 | +3.95% | 6.8만 |
|---|
| 2026.07.29 | ₩1,532 | ₩2,000 | ₩1,380 | ₩1,518 | -0.91% | 70.7만 |
|---|
| 2026.07.28 | ₩1,580 | ₩1,609 | ₩1,510 | ₩1,582 | +0.13% | 14만 |
|---|
| 2026.07.27 | ₩1,480 | ₩1,619 | ₩1,402 | ₩1,590 | +7.43% | 37.2만 |
|---|
| 2026.07.24 | ₩1,489 | ₩1,489 | ₩1,383 | ₩1,423 | -4.43% | 10.3만 |
|---|
| 2026.07.23 | ₩1,438 | ₩1,514 | ₩1,380 | ₩1,479 | +2.85% | 21.5만 |
|---|
| 2026.07.22 | ₩1,369 | ₩1,478 | ₩1,333 | ₩1,427 | +4.24% | 52.2만 |
|---|
| 2026.07.21 | ₩1,280 | ₩1,375 | ₩1,220 | ₩1,350 | +5.47% | 26.6만 |
|---|
| 2026.07.20 | ₩1,346 | ₩1,379 | ₩1,289 | ₩1,312 | -2.53% | 26.7만 |
|---|
| 2026.07.16 | ₩1,486 | ₩1,499 | ₩1,321 | ₩1,407 | -5.32% | 103.4만 |
|---|
| 2026.07.15 | ₩2,220 | ₩2,280 | ₩1,555 | ₩1,555 | -29.95% | 349.2만 |
|---|
| 2026.07.14 | ₩2,350 | ₩2,385 | ₩2,060 | ₩2,220 | -5.53% | 14.1만 |
|---|
| 2026.07.13 | ₩2,595 | ₩2,595 | ₩2,150 | ₩2,410 | -7.13% | 12.4만 |
|---|
| 2026.07.10 | ₩2,540 | ₩2,690 | ₩2,450 | ₩2,560 | +0.79% | 6.7만 |
|---|
| 2026.07.09 | ₩2,610 | ₩2,695 | ₩2,505 | ₩2,540 | -2.68% | 6.4만 |
|---|
| 2026.07.08 | ₩2,685 | ₩2,685 | ₩2,485 | ₩2,600 | -3.17% | 14만 |
|---|
| 2026.07.07 | ₩2,715 | ₩2,860 | ₩2,590 | ₩2,630 | -3.13% | 5.5만 |
|---|
| 2026.07.06 | ₩2,630 | ₩2,805 | ₩2,630 | ₩2,710 | +3.04% | 2.3만 |
|---|
| 2026.07.03 | ₩2,760 | ₩2,810 | ₩2,620 | ₩2,700 | -2.17% | 12.3만 |
|---|
| 2026.07.02 | ₩2,655 | ₩2,835 | ₩2,610 | ₩2,760 | +3.95% | 11.6만 |
|---|
| 2026.07.01 | ₩2,895 | ₩3,010 | ₩2,660 | ₩2,790 | -3.63% | 18.5만 |
|---|
| 2026.06.30 | ₩2,850 | ₩2,850 | ₩2,690 | ₩2,820 | -1.05% | 3.2만 |
|---|
| 2026.06.29 | ₩2,660 | ₩2,945 | ₩2,600 | ₩2,795 | +5.08% | 7.9만 |
|---|
| 2026.06.26 | ₩2,615 | ₩2,760 | ₩2,580 | ₩2,620 | +0.19% | 12.9만 |
|---|
| 2026.06.25 | ₩2,665 | ₩2,745 | ₩2,590 | ₩2,700 | +1.31% | 5.3만 |
|---|
| 2026.06.24 | ₩2,660 | ₩2,795 | ₩2,570 | ₩2,665 | +0.19% | 5.5만 |
|---|
| 2026.06.23 | ₩2,865 | ₩2,865 | ₩2,650 | ₩2,660 | -7.16% | 5.5만 |
|---|
| 2026.06.22 | ₩2,885 | ₩2,900 | ₩2,730 | ₩2,875 | -0.35% | 8만 |
|---|
| 2026.06.19 | ₩2,880 | ₩2,900 | ₩2,745 | ₩2,885 | +0.17% | 6.5만 |
|---|
| 2026.06.18 | ₩2,880 | ₩2,935 | ₩2,725 | ₩2,885 | +0.17% | 9.7만 |
|---|
| 2026.06.17 | ₩2,880 | ₩2,930 | ₩2,805 | ₩2,900 | +0.69% | 9.6만 |
|---|
| 2026.06.16 | ₩2,915 | ₩2,980 | ₩2,825 | ₩2,900 | -0.51% | 3.8만 |
|---|
| 2026.06.15 | ₩3,010 | ₩3,025 | ₩2,650 | ₩2,915 | -3.16% | 19.3만 |
|---|
| 2026.06.12 | ₩2,700 | ₩3,030 | ₩2,675 | ₩3,005 | +11.30% | 24.7만 |
|---|
| 2026.06.11 | ₩2,450 | ₩2,700 | ₩2,400 | ₩2,650 | +8.16% | 12.9만 |
|---|
| 2026.06.10 | ₩2,710 | ₩2,710 | ₩2,480 | ₩2,480 | -8.49% | 6.6만 |
|---|
| 2026.06.09 | ₩2,725 | ₩2,795 | ₩2,500 | ₩2,730 | +0.18% | 18.5만 |
|---|
| 2026.06.08 | ₩2,830 | ₩2,830 | ₩2,520 | ₩2,725 | -3.71% | 11.9만 |
|---|
| 2026.06.05 | ₩2,975 | ₩2,975 | ₩2,715 | ₩2,840 | -4.54% | 7만 |
|---|
| 2026.06.04 | ₩3,010 | ₩3,100 | ₩2,740 | ₩2,970 | -1.33% | 17.6만 |
|---|
| 2026.06.02 | ₩2,890 | ₩3,090 | ₩2,690 | ₩3,005 | +3.98% | 51.5만 |
|---|
| 2026.06.01 | ₩2,995 | ₩2,995 | ₩2,615 | ₩2,890 | -3.51% | 18.8만 |
|---|
| 2026.05.29 | ₩2,700 | ₩3,070 | ₩2,690 | ₩2,895 | +7.22% | 12.5만 |
|---|
| 2026.05.28 | ₩3,015 | ₩3,100 | ₩2,555 | ₩2,880 | -4.48% | 51.6만 |
|---|
| 2026.05.27 | ₩3,090 | ₩3,090 | ₩2,930 | ₩3,020 | -2.27% | 13.4만 |
|---|
| 2026.05.26 | ₩3,075 | ₩3,130 | ₩2,815 | ₩3,090 | +0.49% | 36.9만 |
|---|
| 2026.05.22 | ₩3,030 | ₩3,935 | ₩2,645 | ₩2,990 | -1.32% | 428.8만 |
|---|
| 2026.05.21 | ₩3,555 | ₩3,555 | ₩2,965 | ₩3,030 | -14.77% | 28.4만 |
|---|
| 2026.05.20 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,215 | ₩3,215 | ₩3,215 | ₩3,215 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,330 | ₩3,330 | ₩3,045 | ₩3,215 | -3.45% | 42만 |
|---|
| 2026.04.22 | ₩3,470 | ₩3,735 | ₩3,150 | ₩3,200 | -7.78% | 46.2만 |
|---|
| 2026.04.21 | ₩3,780 | ₩3,780 | ₩3,455 | ₩3,500 | -7.41% | 9.6만 |
|---|
| 2026.04.20 | ₩3,800 | ₩3,845 | ₩3,630 | ₩3,635 | -4.34% | 13.7만 |
|---|
| 2026.04.17 | ₩3,930 | ₩3,930 | ₩3,735 | ₩3,800 | -3.31% | 6만 |
|---|
| 2026.04.16 | ₩3,945 | ₩3,945 | ₩3,775 | ₩3,875 | -1.77% | 6.8만 |
|---|
| 2026.04.15 | ₩3,885 | ₩3,995 | ₩3,740 | ₩3,945 | +1.54% | 17.4만 |
|---|
| 2026.04.14 | ₩3,955 | ₩4,065 | ₩3,710 | ₩3,885 | -1.77% | 15.9만 |
|---|
| 2026.04.13 | ₩3,900 | ₩4,010 | ₩3,770 | ₩3,970 | +1.79% | 9.2만 |
|---|
| 2026.04.10 | ₩3,980 | ₩4,150 | ₩3,750 | ₩3,995 | +0.38% | 17.4만 |
|---|
| 2026.04.09 | ₩3,490 | ₩4,050 | ₩3,330 | ₩3,985 | +14.18% | 29.1만 |
|---|
| 2026.04.08 | ₩3,570 | ₩3,570 | ₩3,255 | ₩3,490 | -2.24% | 10.8만 |
|---|
| 2026.04.07 | ₩3,475 | ₩3,650 | ₩3,350 | ₩3,560 | +2.45% | 4.4만 |
|---|
| 2026.04.06 | ₩3,650 | ₩3,745 | ₩3,500 | ₩3,560 | -2.47% | 1.6만 |
|---|
| 2026.04.03 | ₩3,520 | ₩3,665 | ₩3,520 | ₩3,580 | +1.70% | 3.6만 |
|---|
| 2026.04.02 | ₩3,670 | ₩3,730 | ₩3,445 | ₩3,600 | -1.91% | 5.6만 |
|---|
| 2026.04.01 | ₩3,500 | ₩3,735 | ₩3,450 | ₩3,735 | +6.71% | 9.4만 |
|---|
| 2026.03.31 | ₩3,600 | ₩3,735 | ₩3,330 | ₩3,420 | -5.00% | 16.3만 |
|---|
| 2026.03.30 | ₩3,860 | ₩3,875 | ₩3,595 | ₩3,845 | -0.39% | 4.5만 |
|---|
| 2026.03.27 | ₩3,735 | ₩3,975 | ₩3,625 | ₩3,860 | +3.35% | 10.5만 |
|---|
| 2026.03.26 | ₩3,865 | ₩3,895 | ₩3,705 | ₩3,785 | -2.07% | 3.8만 |
|---|
| 2026.03.25 | ₩4,025 | ₩4,025 | ₩3,625 | ₩3,865 | -3.98% | 13.2만 |
|---|
| 2026.03.24 | ₩4,100 | ₩4,105 | ₩3,785 | ₩4,035 | -1.59% | 7.6만 |
|---|
| 2026.03.23 | ₩4,255 | ₩4,255 | ₩3,820 | ₩4,100 | -3.64% | 9.9만 |
|---|
| 2026.03.20 | ₩4,305 | ₩4,475 | ₩3,900 | ₩4,295 | -0.23% | 19.3만 |
|---|
| 2026.03.19 | ₩3,930 | ₩4,500 | ₩3,835 | ₩4,425 | +12.60% | 39.3만 |
|---|
| 2026.03.18 | ₩3,950 | ₩4,025 | ₩3,725 | ₩3,925 | -0.63% | 10.4만 |
|---|
| 2026.03.17 | ₩4,000 | ₩4,025 | ₩3,825 | ₩3,950 | -1.25% | 6.6만 |
|---|
| 2026.03.16 | ₩3,950 | ₩4,150 | ₩3,710 | ₩3,870 | -2.03% | 16만 |
|---|
| 2026.03.13 | ₩3,695 | ₩4,050 | ₩3,555 | ₩3,920 | +6.09% | 16.5만 |
|---|
| 2026.03.12 | ₩3,450 | ₩3,590 | ₩3,325 | ₩3,590 | +4.06% | 9.7만 |
|---|
| 2026.03.11 | ₩3,650 | ₩3,845 | ₩3,305 | ₩3,455 | -5.34% | 28.4만 |
|---|
| 2026.03.10 | ₩3,975 | ₩4,190 | ₩3,585 | ₩3,635 | -8.55% | 27.5만 |
|---|
| 2026.03.09 | ₩4,095 | ₩4,115 | ₩3,575 | ₩3,965 | -3.17% | 23.1만 |
|---|
| 2026.03.06 | ₩4,600 | ₩4,600 | ₩4,060 | ₩4,110 | -10.65% | 20.4만 |
|---|
| 2026.03.05 | ₩4,455 | ₩4,735 | ₩4,455 | ₩4,600 | +3.25% | 14.2만 |
|---|
| 2026.03.04 | ₩4,870 | ₩4,870 | ₩4,265 | ₩4,500 | -7.60% | 18.1만 |
|---|
| 2026.03.03 | ₩5,075 | ₩5,105 | ₩4,580 | ₩4,875 | -3.94% | 27.1만 |
|---|
| 2026.02.27 | ₩4,905 | ₩5,120 | ₩3,830 | ₩5,075 | +3.47% | 66.7만 |
|---|
| 2026.02.26 | ₩5,070 | ₩5,475 | ₩4,925 | ₩4,935 | -2.66% | 37.5만 |
|---|
| 2026.02.25 | ₩5,305 | ₩5,430 | ₩5,060 | ₩5,065 | -4.52% | 34만 |
|---|
| 2026.02.24 | ₩4,580 | ₩5,310 | ₩4,575 | ₩5,200 | +13.54% | 97.7만 |
|---|
| 2026.02.23 | ₩3,830 | ₩4,805 | ₩3,825 | ₩4,480 | +16.97% | 120.1만 |
|---|
| 2026.02.20 | ₩3,620 | ₩3,835 | ₩3,485 | ₩3,810 | +5.25% | 31.8만 |
|---|
| 2026.02.19 | ₩3,445 | ₩3,530 | ₩3,270 | ₩3,515 | +2.03% | 16.3만 |
|---|
| 2026.02.13 | ₩3,345 | ₩3,535 | ₩3,345 | ₩3,450 | +3.14% | 14.4만 |
|---|
| 2026.02.12 | ₩3,325 | ₩3,520 | ₩3,180 | ₩3,470 | +4.36% | 17.2만 |
|---|
| 2026.02.11 | ₩3,355 | ₩3,415 | ₩3,205 | ₩3,325 | -0.89% | 14.3만 |
|---|
| 2026.02.10 | ₩3,225 | ₩3,475 | ₩3,225 | ₩3,415 | +5.89% | 49.9만 |
|---|
| 2026.02.09 | ₩2,815 | ₩3,460 | ₩2,810 | ₩3,210 | +14.03% | 70.8만 |
|---|
| 2026.02.06 | ₩2,820 | ₩2,830 | ₩2,705 | ₩2,815 | -0.18% | 8.3만 |
|---|
| 2026.02.05 | ₩2,800 | ₩2,950 | ₩2,775 | ₩2,820 | +0.71% | 12만 |
|---|
| 2026.02.04 | ₩3,090 | ₩3,090 | ₩2,700 | ₩2,800 | -9.39% | 67.6만 |
|---|
| 2026.02.03 | ₩3,150 | ₩3,285 | ₩2,925 | ₩3,000 | -4.76% | 24.8만 |
|---|
| 2026.02.02 | ₩3,285 | ₩3,330 | ₩3,125 | ₩3,150 | -4.11% | 25.2만 |
|---|
| 2026.01.30 | ₩3,160 | ₩3,225 | ₩3,060 | ₩3,225 | +2.06% | 17.7만 |
|---|
| 2026.01.29 | ₩3,150 | ₩3,220 | ₩3,070 | ₩3,150 | 0.00% | 21.6만 |
|---|
| 2026.01.28 | ₩3,050 | ₩3,165 | ₩3,010 | ₩3,080 | +0.98% | 21.3만 |
|---|
| 2026.01.27 | ₩3,000 | ₩3,050 | ₩2,955 | ₩3,035 | +1.17% | 4.1만 |
|---|
| 2026.01.26 | ₩2,985 | ₩3,080 | ₩2,930 | ₩3,010 | +0.84% | 5.4만 |
|---|
| 2026.01.23 | ₩3,000 | ₩3,060 | ₩2,775 | ₩2,985 | -0.50% | 21.8만 |
|---|
| 2026.01.22 | ₩3,050 | ₩3,170 | ₩2,955 | ₩3,000 | -1.64% | 21.1만 |
|---|
| 2026.01.21 | ₩2,890 | ₩3,145 | ₩2,825 | ₩3,060 | +5.88% | 26.7만 |
|---|
| 2026.01.20 | ₩2,665 | ₩3,460 | ₩2,630 | ₩2,895 | +8.63% | 82.9만 |
|---|
| 2026.01.19 | ₩2,895 | ₩2,970 | ₩2,550 | ₩2,665 | -7.94% | 26.7만 |
|---|
| 2026.01.16 | ₩2,895 | ₩2,920 | ₩2,865 | ₩2,900 | +0.17% | 8.7만 |
|---|
| 2026.01.15 | ₩2,950 | ₩2,950 | ₩2,830 | ₩2,910 | -1.36% | 13만 |
|---|
| 2026.01.14 | ₩2,935 | ₩3,000 | ₩2,885 | ₩2,950 | +0.51% | 13.2만 |
|---|
| 2026.01.13 | ₩2,890 | ₩3,015 | ₩2,865 | ₩2,935 | +1.56% | 7.4만 |
|---|
| 2026.01.12 | ₩2,950 | ₩2,965 | ₩2,775 | ₩2,940 | -0.34% | 11.4만 |
|---|
| 2026.01.09 | ₩2,970 | ₩3,010 | ₩2,870 | ₩2,950 | -0.67% | 12.8만 |
|---|
| 2026.01.08 | ₩3,165 | ₩3,165 | ₩2,970 | ₩3,020 | -4.58% | 14.5만 |
|---|
| 2026.01.07 | ₩2,770 | ₩3,235 | ₩2,770 | ₩3,165 | +14.26% | 80.4만 |
|---|
| 2026.01.06 | ₩2,750 | ₩2,985 | ₩2,730 | ₩2,750 | 0.00% | 34.8만 |
|---|
| 2026.01.05 | ₩2,890 | ₩2,960 | ₩2,715 | ₩2,775 | -3.98% | 23.7만 |
|---|
| 2026.01.02 | ₩2,610 | ₩2,940 | ₩2,610 | ₩2,875 | +10.15% | 28.5만 |
|---|
| 2025.12.30 | ₩2,345 | ₩2,745 | ₩2,335 | ₩2,600 | +10.87% | 55.4만 |
|---|
| 2025.12.29 | ₩2,255 | ₩2,380 | ₩2,250 | ₩2,345 | +3.99% | 3만 |
|---|
| 2025.12.26 | ₩2,230 | ₩2,295 | ₩2,220 | ₩2,265 | +1.57% | 3.4만 |
|---|
| 2025.12.24 | ₩2,215 | ₩2,325 | ₩2,205 | ₩2,230 | +0.68% | 5.1만 |
|---|
| 2025.12.23 | ₩2,260 | ₩2,315 | ₩2,175 | ₩2,215 | -1.99% | 2.6만 |
|---|
| 2025.12.22 | ₩2,280 | ₩2,310 | ₩2,140 | ₩2,260 | -0.88% | 2.1만 |
|---|
| 2025.12.19 | ₩2,315 | ₩2,350 | ₩2,235 | ₩2,280 | -1.51% | 4.7만 |
|---|
| 2025.12.18 | ₩2,255 | ₩2,395 | ₩2,230 | ₩2,315 | +2.66% | 6.6만 |
|---|
| 2025.12.17 | ₩2,445 | ₩2,450 | ₩2,360 | ₩2,375 | -2.86% | 1.7만 |
|---|
| 2025.12.16 | ₩2,455 | ₩2,485 | ₩2,275 | ₩2,445 | -0.41% | 1.9만 |
|---|
| 2025.12.15 | ₩2,475 | ₩2,490 | ₩2,400 | ₩2,475 | 0.00% | 2.6만 |
|---|
| 2025.12.12 | ₩2,500 | ₩2,500 | ₩2,475 | ₩2,500 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩2,490 | ₩2,525 | ₩2,465 | ₩2,500 | +0.40% | 8.9만 |
|---|
| 2025.12.10 | ₩2,505 | ₩2,510 | ₩2,455 | ₩2,490 | -0.60% | 2.4만 |
|---|
| 2025.12.09 | ₩2,505 | ₩2,535 | ₩2,470 | ₩2,505 | 0.00% | 1.8만 |
|---|
| 2025.12.08 | ₩2,510 | ₩2,535 | ₩2,450 | ₩2,505 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩2,500 | ₩2,530 | ₩2,465 | ₩2,510 | +0.40% | 2.3만 |
|---|
| 2025.12.04 | ₩2,550 | ₩2,565 | ₩2,460 | ₩2,500 | -1.96% | 3.3만 |
|---|
| 2025.12.03 | ₩2,550 | ₩2,620 | ₩2,530 | ₩2,550 | 0.00% | 9.3천 |
|---|
| 2025.12.02 | ₩2,525 | ₩2,580 | ₩2,525 | ₩2,555 | +1.19% | 2.8만 |
|---|
| 2025.12.01 | ₩2,550 | ₩2,605 | ₩2,505 | ₩2,525 | -0.98% | 1.7만 |
|---|
| 2025.11.28 | ₩2,550 | ₩2,580 | ₩2,520 | ₩2,550 | 0.00% | 3.7만 |
|---|
| 2025.11.27 | ₩2,540 | ₩2,630 | ₩2,515 | ₩2,545 | +0.20% | 2만 |
|---|
| 2025.11.26 | ₩2,550 | ₩2,585 | ₩2,510 | ₩2,540 | -0.39% | 1.7만 |
|---|
| 2025.11.25 | ₩2,600 | ₩2,655 | ₩2,545 | ₩2,565 | -1.35% | 2.6만 |
|---|
| 2025.11.24 | ₩2,600 | ₩2,665 | ₩2,565 | ₩2,590 | -0.38% | 1.9만 |
|---|
| 2025.11.21 | ₩2,625 | ₩2,680 | ₩2,520 | ₩2,600 | -0.95% | 2.8만 |
|---|
| 2025.11.20 | ₩2,670 | ₩2,715 | ₩2,620 | ₩2,670 | 0.00% | 4.4만 |
|---|
| 2025.11.19 | ₩2,650 | ₩2,725 | ₩2,610 | ₩2,670 | +0.75% | 3.3만 |
|---|
| 2025.11.18 | ₩2,675 | ₩2,730 | ₩2,635 | ₩2,650 | -0.93% | 2.1만 |
|---|
| 2025.11.17 | ₩2,650 | ₩2,775 | ₩2,610 | ₩2,685 | +1.32% | 6.4만 |
|---|
| 2025.11.14 | ₩2,675 | ₩2,745 | ₩2,575 | ₩2,650 | -0.93% | 6만 |
|---|
| 2025.11.13 | ₩2,650 | ₩2,795 | ₩2,640 | ₩2,700 | +1.89% | 3.2만 |
|---|
| 2025.11.12 | ₩2,615 | ₩2,945 | ₩2,550 | ₩2,675 | +2.29% | 19.6만 |
|---|
| 2025.11.11 | ₩2,655 | ₩2,665 | ₩2,585 | ₩2,640 | -0.56% | 3.6만 |
|---|
| 2025.11.10 | ₩2,620 | ₩2,670 | ₩2,575 | ₩2,645 | +0.95% | 4.4만 |
|---|
| 2025.11.07 | ₩2,660 | ₩2,690 | ₩2,610 | ₩2,650 | -0.38% | 1.9만 |
|---|
| 2025.11.06 | ₩2,675 | ₩2,775 | ₩2,585 | ₩2,690 | +0.56% | 9.8만 |
|---|
| 2025.11.05 | ₩2,745 | ₩2,755 | ₩2,630 | ₩2,690 | -2.00% | 7.8만 |
|---|
| 2025.11.04 | ₩2,750 | ₩2,805 | ₩2,675 | ₩2,765 | +0.55% | 4만 |
|---|
| 2025.11.03 | ₩2,775 | ₩2,825 | ₩2,650 | ₩2,775 | 0.00% | 6.4만 |
|---|
| 2025.10.31 | ₩2,755 | ₩2,825 | ₩2,720 | ₩2,775 | +0.73% | 8.2만 |
|---|
| 2025.10.30 | ₩2,850 | ₩2,915 | ₩2,775 | ₩2,800 | -1.75% | 5.1만 |
|---|
| 2025.10.29 | ₩2,885 | ₩2,950 | ₩2,820 | ₩2,850 | -1.21% | 6.1만 |
|---|
| 2025.10.28 | ₩2,875 | ₩2,925 | ₩2,825 | ₩2,885 | +0.35% | 4.7만 |
|---|
| 2025.10.27 | ₩2,875 | ₩2,975 | ₩2,845 | ₩2,900 | +0.87% | 4.4만 |
|---|
| 2025.10.24 | ₩2,850 | ₩2,995 | ₩2,815 | ₩2,885 | +1.23% | 3.1만 |
|---|
| 2025.10.23 | ₩2,840 | ₩2,910 | ₩2,825 | ₩2,850 | +0.35% | 2.3만 |
|---|
| 2025.10.22 | ₩2,890 | ₩2,915 | ₩2,775 | ₩2,875 | -0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩2,915 | ₩2,940 | ₩2,830 | ₩2,900 | -0.51% | 10.6만 |
|---|
| 2025.10.20 | ₩3,000 | ₩3,005 | ₩2,850 | ₩2,940 | -2.00% | 2만 |
|---|
| 2025.10.17 | ₩2,970 | ₩3,100 | ₩2,925 | ₩3,000 | +1.01% | 13.9만 |
|---|
| 2025.10.16 | ₩2,935 | ₩2,990 | ₩2,800 | ₩2,970 | +1.19% | 3.6만 |
|---|
| 2025.10.15 | ₩2,890 | ₩2,990 | ₩2,710 | ₩2,935 | +1.56% | 8.1만 |
|---|
| 2025.10.14 | ₩2,905 | ₩2,950 | ₩2,875 | ₩2,900 | -0.17% | 1.8만 |
|---|
| 2025.10.13 | ₩2,850 | ₩2,950 | ₩2,850 | ₩2,925 | +2.63% | 3.5만 |
|---|