시장 데이터를 불러오는 중
전체 종목
XIAO-I Corporation - American Depositary Shares 과거 주가
XIAO-I Corporation - American Depositary Shares · AIXI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XIAO-I Corporation - American Depositary Shares · AIXI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,318 | ₩2,948 | ₩2,305 | ₩2,720 | +17.34% | 305.9만 |
| 2026.10.08 | ₩2,827 | ₩3,497 | ₩2,439 | ₩2,586 | -8.53% | 5875.6만 |
| 2026.10.07 | ₩2,131 | ₩2,238 | ₩1,715 | ₩1,769 | -16.98% | 1336만 |
| 2026.10.06 | ₩3,899 | ₩4,355 | ₩2,184 | ₩2,479 | -36.43% | 6368.6만 |
| 2026.10.05 | ₩2,050 | ₩2,399 | ₩1,943 | ₩2,023 | -1.31% | 124.1만 |
| 2026.10.02 | ₩2,278 | ₩3,028 | ₩2,131 | ₩2,425 | +6.47% | 7400.3만 |
| 2026.10.01 | ₩1,769 | ₩1,796 | ₩1,581 | ₩1,628 | -7.95% | 34만 |
| 2026.09.30 | ₩1,943 | ₩2,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,809 |
| ₩1,863 |
| -4.14% |
| 30.5만 |
| 2026.09.29 | ₩2,251 | ₩2,600 | ₩1,903 | ₩1,997 | -11.31% | 118.9만 |
|---|
| 2026.09.28 | ₩2,211 | ₩2,251 | ₩2,104 | ₩2,144 | -3.03% | 17.5만 |
|---|
| 2026.09.25 | ₩2,265 | ₩2,412 | ₩2,224 | ₩2,305 | +1.78% | 34.4만 |
|---|
| 2026.09.24 | ₩2,318 | ₩2,546 | ₩2,198 | ₩2,519 | +8.67% | 453.8만 |
|---|
| 2026.09.23 | ₩2,506 | ₩2,613 | ₩2,345 | ₩2,546 | +1.60% | 59.2만 |
|---|
| 2026.09.22 | ₩2,466 | ₩2,894 | ₩2,385 | ₩2,734 | +10.87% | 147.3만 |
|---|
| 2026.09.21 | ₩2,747 | ₩2,760 | ₩2,412 | ₩2,519 | -8.29% | 22.3만 |
|---|
| 2026.09.18 | ₩3,042 | ₩3,283 | ₩2,747 | ₩2,801 | -7.93% | 54.6만 |
|---|
| 2026.09.17 | ₩2,760 | ₩3,049 | ₩2,693 | ₩2,807 | +1.70% | 18.6만 |
|---|
| 2026.09.16 | ₩2,720 | ₩2,881 | ₩2,653 | ₩2,781 | +2.22% | 33.5만 |
|---|
| 2026.09.15 | ₩3,176 | ₩3,223 | ₩3,082 | ₩3,109 | -2.11% | 280.1만 |
|---|
| 2026.09.14 | ₩3,471 | ₩3,471 | ₩3,082 | ₩3,203 | -7.72% | 14.3만 |
|---|
| 2026.09.11 | ₩3,966 | ₩3,966 | ₩3,524 | ₩3,605 | -9.12% | 15만 |
|---|
| 2026.09.10 | ₩3,980 | ₩4,194 | ₩3,926 | ₩4,154 | +4.38% | 7.5만 |
|---|
| 2026.09.09 | ₩3,953 | ₩4,355 | ₩3,929 | ₩4,141 | +4.75% | 25.1만 |
|---|
| 2026.09.08 | ₩4,368 | ₩4,523 | ₩3,993 | ₩4,368 | 0.00% | 35만 |
|---|
| 2026.09.04 | ₩610 | ₩662 | ₩596 | ₩632 | +3.74% | 94.1만 |
|---|
| 2026.09.03 | ₩612 | ₩649 | ₩603 | ₩649 | +5.91% | 98.1만 |
|---|
| 2026.09.02 | ₩627 | ₩683 | ₩603 | ₩631 | +0.64% | 103.6만 |
|---|
| 2026.09.01 | ₩639 | ₩670 | ₩616 | ₩647 | +1.26% | 115.1만 |
|---|
| 2026.08.31 | ₩693 | ₩724 | ₩624 | ₩674 | -2.71% | 206.3만 |
|---|
| 2026.08.28 | ₩750 | ₩750 | ₩670 | ₩732 | -2.50% | 493.4만 |
|---|
| 2026.08.27 | ₩803 | ₩876 | ₩745 | ₩791 | -1.50% | 587.8만 |
|---|
| 2026.08.26 | ₩1,494 | ₩1,541 | ₩1,018 | ₩1,079 | -27.80% | 1748.1만 |
|---|
| 2026.08.25 | ₩1,956 | ₩2,318 | ₩1,420 | ₩1,755 | -10.27% | 2.5억 |
|---|
| 2026.08.24 | ₩624 | ₩643 | ₩590 | ₩614 | -1.72% | 1395.8만 |
|---|
| 2026.08.21 | ₩697 | ₩729 | ₩536 | ₩614 | -11.92% | 91.5만 |
|---|
| 2026.08.20 | ₩838 | ₩858 | ₩611 | ₩750 | -10.40% | 216.1만 |
|---|
| 2026.08.19 | ₩996 | ₩1,097 | ₩925 | ₩951 | -4.44% | 98.7만 |
|---|
| 2026.08.18 | ₩1,052 | ₩1,072 | ₩938 | ₩972 | -7.64% | 173만 |
|---|
| 2026.08.17 | ₩1,064 | ₩1,219 | ₩1,022 | ₩1,195 | +12.34% | 1065만 |
|---|
| 2026.08.14 | ₩1,179 | ₩1,194 | ₩947 | ₩1,108 | -6.02% | 47.2만 |
|---|
| 2026.08.13 | ₩1,197 | ₩1,206 | ₩1,127 | ₩1,187 | -0.78% | 34.6만 |
|---|
| 2026.08.12 | ₩1,325 | ₩1,325 | ₩1,206 | ₩1,221 | -7.89% | 33.2만 |
|---|
| 2026.08.11 | ₩9,474 | ₩9,474 | ₩8,724 | ₩9,249 | -2.38% | 5.5만 |
|---|
| 2026.08.10 | ₩1,380 | ₩1,487 | ₩1,340 | ₩1,353 | -1.94% | 58.5만 |
|---|
| 2026.08.07 | ₩10,506 | ₩12,569 | ₩9,943 | ₩10,506 | 0.00% | 84.7만 |
|---|
| 2026.08.06 | ₩1,367 | ₩1,474 | ₩1,367 | ₩1,420 | +3.92% | 20만 |
|---|
| 2026.08.05 | ₩1,394 | ₩1,487 | ₩1,325 | ₩1,461 | +4.81% | 30.8만 |
|---|
| 2026.08.04 | ₩9,568 | ₩10,412 | ₩9,568 | ₩9,755 | +1.96% | 2.7만 |
|---|
| 2026.08.03 | ₩1,420 | ₩1,528 | ₩1,353 | ₩1,434 | +0.94% | 20.3만 |
|---|
| 2026.07.31 | ₩1,420 | ₩1,420 | ₩1,327 | ₩1,407 | -0.94% | 34.1만 |
|---|
| 2026.07.30 | ₩1,407 | ₩1,447 | ₩1,286 | ₩1,420 | +0.95% | 75.9만 |
|---|
| 2026.07.29 | ₩9,849 | ₩15,008 | ₩9,662 | ₩11,162 | +13.33% | 89.1만 |
|---|
| 2026.07.28 | ₩1,474 | ₩1,494 | ₩1,394 | ₩1,407 | -4.55% | 17.3만 |
|---|
| 2026.07.27 | ₩1,514 | ₩1,608 | ₩1,434 | ₩1,528 | +0.88% | 37.8만 |
|---|
| 2026.07.24 | ₩1,608 | ₩1,742 | ₩1,541 | ₩1,581 | -1.67% | 21.3만 |
|---|
| 2026.07.23 | ₩1,662 | ₩1,688 | ₩1,554 | ₩1,608 | -3.23% | 18.7만 |
|---|
| 2026.07.22 | ₩1,621 | ₩1,863 | ₩1,501 | ₩1,702 | +4.96% | 74.2만 |
|---|
| 2026.07.21 | ₩1,608 | ₩1,796 | ₩1,554 | ₩1,662 | +3.33% | 333.1만 |
|---|
| 2026.07.20 | ₩2,050 | ₩2,050 | ₩1,575 | ₩1,621 | -20.92% | 222.9만 |
|---|
| 2026.07.17 | ₩2,198 | ₩2,265 | ₩2,050 | ₩2,064 | -6.10% | 16.9만 |
|---|
| 2026.07.16 | ₩2,345 | ₩2,358 | ₩2,211 | ₩2,251 | -4.00% | 7.4만 |
|---|
| 2026.07.15 | ₩2,291 | ₩2,399 | ₩2,278 | ₩2,358 | +2.92% | 7.6만 |
|---|
| 2026.07.14 | ₩2,332 | ₩2,412 | ₩2,157 | ₩2,332 | 0.00% | 15.3만 |
|---|
| 2026.07.13 | ₩2,466 | ₩2,466 | ₩2,198 | ₩2,265 | -8.15% | 15.8만 |
|---|
| 2026.07.10 | ₩2,613 | ₩2,621 | ₩2,452 | ₩2,466 | -5.64% | 17.4만 |
|---|
| 2026.07.09 | ₩2,653 | ₩2,680 | ₩2,533 | ₩2,613 | -1.52% | 8.9만 |
|---|
| 2026.07.08 | ₩2,559 | ₩2,740 | ₩2,466 | ₩2,653 | +3.66% | 16.6만 |
|---|
| 2026.07.07 | ₩2,747 | ₩2,760 | ₩2,466 | ₩2,533 | -7.80% | 19.4만 |
|---|
| 2026.07.06 | ₩2,613 | ₩3,149 | ₩2,546 | ₩2,747 | +5.13% | 67만 |
|---|
| 2026.07.02 | ₩2,626 | ₩2,762 | ₩2,439 | ₩2,533 | -3.57% | 15.1만 |
|---|
| 2026.07.01 | ₩2,372 | ₩2,881 | ₩2,372 | ₩2,680 | +12.99% | 42.7만 |
|---|
| 2026.06.30 | ₩2,492 | ₩2,667 | ₩2,305 | ₩2,466 | -1.08% | 27만 |
|---|
| 2026.06.29 | ₩2,667 | ₩2,734 | ₩2,492 | ₩2,613 | -2.01% | 17.8만 |
|---|
| 2026.06.26 | ₩2,868 | ₩2,894 | ₩2,600 | ₩2,660 | -7.24% | 20.7만 |
|---|
| 2026.06.25 | ₩2,881 | ₩3,002 | ₩2,479 | ₩2,868 | -0.47% | 54.1만 |
|---|
| 2026.06.24 | ₩3,712 | ₩3,752 | ₩3,095 | ₩3,203 | -13.72% | 91.4만 |
|---|
| 2026.06.23 | ₩4,449 | ₩4,891 | ₩3,819 | ₩4,047 | -9.04% | 2937.4만 |
|---|
| 2026.06.22 | ₩3,765 | ₩5,016 | ₩3,484 | ₩4,100 | +8.90% | 429.5만 |
|---|
| 2026.06.18 | ₩9,139 | ₩9,647 | ₩8,013 | ₩8,389 | -8.21% | 16.6만 |
|---|
| 2026.06.17 | ₩9,581 | ₩10,037 | ₩8,844 | ₩9,126 | -4.76% | 10.1만 |
|---|
| 2026.06.16 | ₩9,380 | ₩10,827 | ₩8,037 | ₩9,930 | +5.86% | 26.6만 |
|---|
| 2026.06.15 | ₩10,171 | ₩10,496 | ₩9,380 | ₩9,434 | -7.25% | 18.8만 |
|---|
| 2026.06.12 | ₩10,988 | ₩12,181 | ₩9,983 | ₩10,533 | -4.15% | 21.2만 |
|---|
| 2026.06.11 | ₩10,868 | ₩11,940 | ₩10,452 | ₩11,296 | +3.95% | 9.8만 |
|---|
| 2026.06.10 | ₩11,337 | ₩11,933 | ₩10,358 | ₩11,095 | -2.13% | 16.1만 |
|---|
| 2026.06.09 | ₩12,208 | ₩14,271 | ₩11,404 | ₩11,417 | -6.48% | 29.3만 |
|---|
| 2026.06.08 | ₩11,591 | ₩12,007 | ₩10,667 | ₩11,886 | +2.54% | 13.8만 |
|---|
| 2026.06.05 | ₩10,921 | ₩13,373 | ₩10,640 | ₩11,859 | +8.59% | 22.2만 |
|---|
| 2026.06.04 | ₩12,610 | ₩12,827 | ₩11,225 | ₩11,511 | -8.71% | 24.9만 |
|---|
| 2026.06.03 | ₩15,008 | ₩15,705 | ₩13,400 | ₩13,440 | -10.45% | 13.7만 |
|---|
| 2026.06.02 | ₩16,053 | ₩16,080 | ₩14,673 | ₩15,022 | -6.43% | 12.3만 |
|---|
| 2026.06.01 | ₩15,745 | ₩17,099 | ₩15,571 | ₩16,884 | +7.23% | 11.7만 |
|---|
| 2026.05.29 | ₩18,184 | ₩18,278 | ₩15,879 | ₩16,187 | -10.98% | 17.7만 |
|---|
| 2026.05.28 | ₩16,804 | ₩18,733 | ₩16,780 | ₩18,251 | +8.61% | 11.9만 |
|---|
| 2026.05.27 | ₩18,171 | ₩18,595 | ₩17,205 | ₩18,251 | +0.44% | 13.2만 |
|---|
| 2026.05.26 | ₩19,872 | ₩21,809 | ₩18,358 | ₩19,296 | -2.90% | 19.5만 |
|---|
| 2026.05.22 | ₩19,953 | ₩20,757 | ₩17,956 | ₩20,730 | +3.90% | 23.3만 |
|---|
| 2026.05.21 | ₩15,785 | ₩20,717 | ₩14,740 | ₩19,953 | +26.40% | 43.3만 |
|---|
| 2026.05.20 | ₩14,526 | ₩15,638 | ₩14,088 | ₩15,558 | +7.10% | 17.9만 |
|---|
| 2026.05.19 | ₩14,124 | ₩14,928 | ₩13,574 | ₩14,727 | +4.27% | 18.8만 |
|---|
| 2026.05.18 | ₩15,142 | ₩15,184 | ₩13,132 | ₩15,182 | +0.27% | 22.3만 |
|---|
| 2026.05.15 | ₩15,263 | ₩15,718 | ₩13,936 | ₩15,142 | -0.79% | 22.8만 |
|---|
| 2026.05.14 | ₩14,566 | ₩16,576 | ₩13,816 | ₩16,268 | +11.68% | 29.9만 |
|---|
| 2026.05.13 | ₩15,316 | ₩15,915 | ₩14,419 | ₩14,432 | -5.77% | 24.5만 |
|---|
| 2026.05.12 | ₩14,606 | ₩17,085 | ₩14,084 | ₩16,053 | +9.91% | 27.4만 |
|---|
| 2026.05.11 | ₩16,871 | ₩18,740 | ₩14,687 | ₩15,718 | -6.83% | 41.4만 |
|---|
| 2026.05.08 | ₩17,715 | ₩18,385 | ₩15,544 | ₩16,348 | -7.72% | 39.1만 |
|---|
| 2026.05.07 | ₩18,760 | ₩20,636 | ₩18,733 | ₩19,377 | +3.29% | 25.6만 |
|---|
| 2026.05.06 | ₩20,904 | ₩21,172 | ₩19,913 | ₩20,020 | -4.23% | 22.9만 |
|---|
| 2026.05.05 | ₩21,440 | ₩21,976 | ₩19,832 | ₩21,708 | +1.25% | 34.2만 |
|---|
| 2026.05.04 | ₩21,440 | ₩21,440 | ₩19,457 | ₩21,038 | -1.88% | 29.3만 |
|---|
| 2026.05.01 | ₩21,789 | ₩23,182 | ₩20,636 | ₩21,842 | +0.25% | 54.8만 |
|---|
| 2026.04.30 | ₩25,487 | ₩27,604 | ₩23,852 | ₩26,104 | +2.42% | 160.6만 |
|---|
| 2026.04.29 | ₩24,254 | ₩32,026 | ₩22,512 | ₩24,094 | -0.66% | 695.7만 |
|---|
| 2026.04.28 | ₩17,554 | ₩20,073 | ₩17,018 | ₩19,564 | +11.45% | 39.7만 |
|---|
| 2026.04.27 | ₩18,653 | ₩18,814 | ₩16,268 | ₩18,331 | -1.72% | 62.3만 |
|---|
| 2026.04.24 | ₩20,368 | ₩21,976 | ₩19,403 | ₩20,368 | 0.00% | 85.8만 |
|---|
| 2026.04.23 | ₩26,800 | ₩37,521 | ₩26,747 | ₩28,944 | +8.00% | 482.4만 |
|---|
| 2026.04.22 | ₩20,931 | ₩24,522 | ₩20,020 | ₩23,986 | +14.60% | 101.1만 |
|---|
| 2026.04.21 | ₩21,869 | ₩22,244 | ₩20,717 | ₩22,244 | +1.72% | 35.7만 |
|---|
| 2026.04.20 | ₩22,566 | ₩23,343 | ₩21,976 | ₩22,807 | +1.07% | 51.9만 |
|---|
| 2026.04.17 | ₩22,512 | ₩25,460 | ₩20,395 | ₩23,343 | +3.69% | 97.6만 |
|---|
| 2026.04.16 | ₩25,728 | ₩27,604 | ₩25,460 | ₩25,460 | -1.04% | 54.8만 |
|---|
| 2026.04.15 | ₩25,380 | ₩32,964 | ₩22,780 | ₩30,552 | +20.38% | 164.8만 |
|---|
| 2026.04.14 | ₩28,676 | ₩30,820 | ₩26,800 | ₩28,944 | +0.93% | 138.1만 |
|---|
| 2026.04.13 | ₩32,964 | ₩37,521 | ₩30,552 | ₩34,841 | +5.69% | 194.3만 |
|---|
| 2026.04.10 | ₩40,469 | ₩42,881 | ₩30,284 | ₩32,696 | -19.21% | 709.6만 |
|---|
| 2026.04.09 | ₩27,604 | ₩34,841 | ₩25,568 | ₩26,559 | -3.79% | 407.9만 |
|---|
| 2026.04.08 | ₩44,489 | ₩47,705 | ₩28,944 | ₩38,325 | -13.86% | 784.6만 |
|---|
| 2026.04.07 | ₩29,748 | ₩72,629 | ₩24,415 | ₩52,261 | +75.68% | 3315.3만 |
|---|
| 2026.04.06 | ₩7,236 | ₩23,102 | ₩6,164 | ₩21,548 | +197.78% | 6256.3만 |
|---|
| 2026.04.02 | ₩2,492 | ₩4,368 | ₩2,251 | ₩3,511 | +40.86% | 1358.3만 |
|---|
| 2026.04.01 | ₩3,538 | ₩3,564 | ₩2,171 | ₩2,626 | -25.76% | 1609.9만 |
|---|
| 2026.03.31 | ₩2,868 | ₩3,243 | ₩2,466 | ₩3,136 | +9.35% | 40.6만 |
|---|
| 2026.03.30 | ₩3,136 | ₩3,189 | ₩2,466 | ₩2,653 | -15.38% | 11.1만 |
|---|
| 2026.03.27 | ₩3,028 | ₩3,645 | ₩2,707 | ₩3,430 | +13.27% | 27.3만 |
|---|
| 2026.03.26 | ₩3,189 | ₩3,296 | ₩2,814 | ₩2,814 | -11.76% | 8.4만 |
|---|
| 2026.03.25 | ₩3,377 | ₩3,511 | ₩3,296 | ₩3,323 | -1.59% | 1.6만 |
|---|
| 2026.03.24 | ₩3,484 | ₩3,511 | ₩3,243 | ₩3,296 | -5.38% | 1.5만 |
|---|
| 2026.03.23 | ₩3,404 | ₩3,618 | ₩2,975 | ₩3,457 | +1.57% | 4.7만 |
|---|
| 2026.03.20 | ₩3,752 | ₩3,886 | ₩3,350 | ₩3,350 | -10.71% | 10.7만 |
|---|
| 2026.03.19 | ₩4,770 | ₩5,065 | ₩3,484 | ₩3,698 | -22.47% | 35.3만 |
|---|
| 2026.03.18 | ₩4,717 | ₩4,878 | ₩4,449 | ₩4,690 | -0.57% | 10.2만 |
|---|
| 2026.03.17 | ₩4,770 | ₩5,280 | ₩4,690 | ₩4,744 | -0.56% | 5.9만 |
|---|
| 2026.03.16 | ₩5,601 | ₩5,601 | ₩4,851 | ₩4,851 | -13.40% | 4.9만 |
|---|
| 2026.03.13 | ₩5,440 | ₩5,896 | ₩5,333 | ₩5,360 | -1.48% | 3.6만 |
|---|
| 2026.03.12 | ₩5,253 | ₩5,548 | ₩5,253 | ₩5,414 | +3.06% | 1.6만 |
|---|
| 2026.03.11 | ₩5,574 | ₩5,842 | ₩5,253 | ₩5,467 | -1.92% | 3만 |
|---|
| 2026.03.10 | ₩5,655 | ₩5,896 | ₩5,467 | ₩5,574 | -1.42% | 2.3만 |
|---|
| 2026.03.09 | ₩6,164 | ₩6,164 | ₩5,172 | ₩5,682 | -7.83% | 12만 |
|---|
| 2026.03.06 | ₩5,896 | ₩6,298 | ₩5,789 | ₩5,976 | +1.36% | 5.8만 |
|---|
| 2026.03.05 | ₩6,700 | ₩6,700 | ₩5,735 | ₩5,923 | -11.60% | 8.7만 |
|---|
| 2026.03.04 | ₩5,950 | ₩6,700 | ₩5,896 | ₩6,218 | +4.50% | 6.3만 |
|---|
| 2026.03.03 | ₩6,218 | ₩6,218 | ₩5,440 | ₩5,976 | -3.88% | 4.8만 |
|---|
| 2026.03.02 | ₩6,137 | ₩6,405 | ₩5,842 | ₩6,003 | -2.18% | 4.7만 |
|---|
| 2026.02.27 | ₩6,244 | ₩6,700 | ₩6,030 | ₩6,218 | -0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩6,432 | ₩6,968 | ₩6,271 | ₩6,459 | +0.42% | 4.7만 |
|---|
| 2026.02.25 | ₩6,030 | ₩6,781 | ₩5,896 | ₩6,432 | +6.67% | 5만 |
|---|
| 2026.02.24 | ₩5,842 | ₩6,164 | ₩5,708 | ₩5,950 | +1.83% | 2.8만 |
|---|
| 2026.02.23 | ₩6,620 | ₩6,700 | ₩6,030 | ₩6,137 | -7.29% | 5.6만 |
|---|
| 2026.02.20 | ₩7,236 | ₩7,370 | ₩6,593 | ₩6,781 | -6.30% | 3.3만 |
|---|
| 2026.02.19 | ₩6,566 | ₩7,504 | ₩5,842 | ₩6,968 | +6.12% | 8.9만 |
|---|
| 2026.02.18 | ₩7,558 | ₩7,558 | ₩6,486 | ₩6,727 | -10.99% | 5.9만 |
|---|
| 2026.02.17 | ₩6,968 | ₩7,987 | ₩6,164 | ₩7,504 | +7.69% | 16.7만 |
|---|
| 2026.02.13 | ₩6,915 | ₩10,452 | ₩5,950 | ₩6,244 | -9.69% | 76.8만 |
|---|
| 2026.02.12 | ₩6,620 | ₩7,370 | ₩6,512 | ₩6,861 | +3.64% | 2.9만 |
|---|
| 2026.02.11 | ₩6,218 | ₩6,915 | ₩6,218 | ₩6,512 | +4.74% | 2.3만 |
|---|
| 2026.02.10 | ₩6,700 | ₩7,531 | ₩6,164 | ₩6,915 | +3.20% | 5.5만 |
|---|
| 2026.02.09 | ₩6,271 | ₩6,646 | ₩5,976 | ₩6,325 | +0.85% | 2.1만 |
|---|
| 2026.02.06 | ₩5,414 | ₩6,405 | ₩5,414 | ₩6,030 | +11.39% | 2.7만 |
|---|
| 2026.02.05 | ₩5,896 | ₩6,030 | ₩5,387 | ₩5,387 | -8.64% | 2.9만 |
|---|
| 2026.02.04 | ₩5,869 | ₩5,923 | ₩5,387 | ₩5,628 | -4.11% | 4.4만 |
|---|
| 2026.02.03 | ₩5,762 | ₩6,432 | ₩5,762 | ₩5,896 | +2.33% | 4.2만 |
|---|
| 2026.02.02 | ₩6,057 | ₩6,164 | ₩5,414 | ₩5,816 | -3.98% | 4.6만 |
|---|
| 2026.01.30 | ₩5,360 | ₩6,968 | ₩5,172 | ₩6,057 | +13.00% | 17.6만 |
|---|
| 2026.01.29 | ₩6,834 | ₩7,129 | ₩5,360 | ₩5,548 | -18.82% | 4만 |
|---|
| 2026.01.28 | ₩7,585 | ₩7,638 | ₩6,754 | ₩6,754 | -10.95% | 2.1만 |
|---|
| 2026.01.27 | ₩7,772 | ₩7,906 | ₩7,102 | ₩7,504 | -3.45% | 1.8만 |
|---|
| 2026.01.26 | ₩8,308 | ₩8,308 | ₩7,343 | ₩7,799 | -6.13% | 2.3만 |
|---|
| 2026.01.23 | ₩8,040 | ₩8,094 | ₩7,236 | ₩7,558 | -6.00% | 1.7만 |
|---|
| 2026.01.22 | ₩9,327 | ₩9,327 | ₩7,665 | ₩7,772 | -16.67% | 1.5만 |
|---|
| 2026.01.21 | ₩9,648 | ₩10,184 | ₩8,335 | ₩8,630 | -10.56% | 1.3만 |
|---|
| 2026.01.20 | ₩10,667 | ₩10,667 | ₩8,978 | ₩8,978 | -15.83% | 7.1천 |
|---|
| 2026.01.16 | ₩9,595 | ₩10,425 | ₩9,595 | ₩9,755 | +1.68% | 6.5천 |
|---|
| 2026.01.15 | ₩9,648 | ₩9,675 | ₩9,112 | ₩9,246 | -4.17% | 8.1천 |
|---|
| 2026.01.14 | ₩10,720 | ₩10,720 | ₩9,112 | ₩9,219 | -14.00% | 9.3천 |
|---|
| 2026.01.13 | ₩9,434 | ₩9,461 | ₩8,925 | ₩9,085 | -3.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,184 | ₩10,291 | ₩9,139 | ₩9,434 | -7.37% | 1.6만 |
|---|
| 2026.01.09 | ₩10,988 | ₩10,988 | ₩10,050 | ₩10,050 | -8.54% | 1.9만 |
|---|
| 2026.01.08 | ₩11,524 | ₩11,524 | ₩10,452 | ₩10,854 | -5.81% | 6.5천 |
|---|
| 2026.01.07 | ₩12,864 | ₩12,918 | ₩10,935 | ₩11,524 | -10.42% | 9.1천 |
|---|
| 2026.01.06 | ₩11,524 | ₩13,373 | ₩11,524 | ₩12,462 | +8.14% | 7.7천 |
|---|
| 2026.01.05 | ₩11,524 | ₩12,167 | ₩11,122 | ₩11,658 | +1.16% | 7.7천 |
|---|
| 2026.01.02 | ₩11,256 | ₩11,980 | ₩10,452 | ₩11,524 | +2.38% | 5천 |
|---|
| 2025.12.31 | ₩10,988 | ₩12,060 | ₩10,184 | ₩10,988 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩10,988 | ₩13,213 | ₩10,988 | ₩11,069 | +0.73% | 2.5만 |
|---|
| 2025.12.29 | ₩11,122 | ₩12,060 | ₩10,961 | ₩11,122 | 0.00% | 8천 |
|---|
| 2025.12.26 | ₩12,060 | ₩13,159 | ₩11,256 | ₩11,444 | -5.11% | 1.8만 |
|---|
| 2025.12.24 | ₩12,033 | ₩12,382 | ₩10,881 | ₩12,248 | +1.78% | 1.1만 |
|---|
| 2025.12.23 | ₩12,596 | ₩13,373 | ₩12,060 | ₩12,060 | -4.26% | 1만 |
|---|
| 2025.12.22 | ₩13,641 | ₩13,668 | ₩12,757 | ₩12,864 | -5.70% | 1만 |
|---|
| 2025.12.19 | ₩12,864 | ₩14,204 | ₩12,864 | ₩13,802 | +7.29% | 1.9만 |
|---|
| 2025.12.18 | ₩14,204 | ₩14,204 | ₩12,141 | ₩12,650 | -10.94% | 1.5만 |
|---|
| 2025.12.17 | ₩14,740 | ₩15,142 | ₩13,936 | ₩13,936 | -5.45% | 9.8천 |
|---|
| 2025.12.16 | ₩14,579 | ₩16,000 | ₩13,936 | ₩15,464 | +6.07% | 8.9천 |
|---|
| 2025.12.15 | ₩15,142 | ₩16,080 | ₩13,668 | ₩14,874 | -1.77% | 2.6만 |
|---|
| 2025.12.12 | ₩16,348 | ₩16,884 | ₩14,874 | ₩15,812 | -3.28% | 1.3만 |
|---|
| 2025.12.11 | ₩16,616 | ₩17,152 | ₩15,812 | ₩16,429 | -1.13% | 9.5천 |
|---|
| 2025.12.10 | ₩16,643 | ₩17,929 | ₩16,161 | ₩16,857 | +1.29% | 7.8천 |
|---|
| 2025.12.09 | ₩16,884 | ₩17,715 | ₩16,616 | ₩17,072 | +1.11% | 5.2천 |
|---|
| 2025.12.08 | ₩18,707 | ₩18,707 | ₩17,152 | ₩17,393 | -7.02% | 4.3천 |
|---|
| 2025.12.05 | ₩18,385 | ₩19,109 | ₩18,144 | ₩18,144 | -1.31% | 8천 |
|---|
| 2025.12.04 | ₩17,956 | ₩18,680 | ₩17,822 | ₩18,385 | +2.39% | 1.1만 |
|---|
| 2025.12.03 | ₩17,420 | ₩18,090 | ₩17,152 | ₩17,688 | +1.54% | 5.3천 |
|---|
| 2025.12.02 | ₩18,492 | ₩19,564 | ₩17,420 | ₩17,420 | -5.80% | 5천 |
|---|
| 2025.12.01 | ₩19,564 | ₩20,127 | ₩18,224 | ₩18,546 | -5.21% | 9.8천 |
|---|
| 2025.11.28 | ₩20,636 | ₩20,636 | ₩19,350 | ₩19,511 | -5.45% | 4.7천 |
|---|
| 2025.11.26 | ₩18,733 | ₩20,824 | ₩18,492 | ₩20,476 | +9.30% | 7.2천 |
|---|
| 2025.11.25 | ₩18,224 | ₩20,824 | ₩17,527 | ₩19,564 | +7.35% | 6.4천 |
|---|
| 2025.11.24 | ₩21,065 | ₩22,512 | ₩17,688 | ₩18,224 | -13.49% | 1.8만 |
|---|
| 2025.11.21 | ₩17,420 | ₩21,440 | ₩16,107 | ₩21,360 | +22.62% | 5만 |
|---|
| 2025.11.20 | ₩18,760 | ₩19,296 | ₩16,616 | ₩16,616 | -11.43% | 7천 |
|---|
| 2025.11.19 | ₩18,224 | ₩18,975 | ₩17,956 | ₩18,144 | -0.44% | 5.2천 |
|---|
| 2025.11.18 | ₩19,457 | ₩20,100 | ₩17,688 | ₩18,224 | -6.34% | 1.7만 |
|---|
| 2025.11.17 | ₩21,548 | ₩21,548 | ₩19,832 | ₩19,832 | -7.96% | 6.2천 |
|---|
| 2025.11.14 | ₩20,422 | ₩21,708 | ₩19,269 | ₩21,199 | +3.81% | 9.2천 |
|---|
| 2025.11.13 | ₩23,022 | ₩23,022 | ₩20,342 | ₩21,923 | -4.77% | 1.3만 |
|---|
| 2025.11.12 | ₩22,405 | ₩22,780 | ₩21,976 | ₩22,512 | +0.48% | 2.3천 |
|---|
| 2025.11.11 | ₩22,780 | ₩22,780 | ₩21,172 | ₩21,976 | -3.53% | 2.9천 |
|---|
| 2025.11.10 | ₩22,512 | ₩23,852 | ₩21,923 | ₩22,512 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩22,780 | ₩23,048 | ₩20,904 | ₩22,378 | -1.76% | 1.3만 |
|---|
| 2025.11.06 | ₩24,603 | ₩24,603 | ₩22,244 | ₩23,316 | -5.23% | 1.3만 |
|---|
| 2025.11.05 | ₩22,244 | ₩25,460 | ₩22,218 | ₩24,174 | +8.67% | 1.3만 |
|---|
| 2025.11.04 | ₩25,728 | ₩25,728 | ₩20,717 | ₩22,271 | -13.44% | 2.8만 |
|---|
| 2025.11.03 | ₩28,676 | ₩29,212 | ₩25,192 | ₩25,862 | -9.81% | 3.2만 |
|---|
| 2025.10.31 | ₩30,284 | ₩32,964 | ₩27,738 | ₩28,676 | -5.31% | 1.9만 |
|---|
| 2025.10.30 | ₩30,016 | ₩30,552 | ₩28,944 | ₩30,284 | +0.89% | 6천 |
|---|
| 2025.10.29 | ₩31,839 | ₩32,964 | ₩29,480 | ₩29,748 | -6.57% | 1.8만 |
|---|
| 2025.10.28 | ₩33,769 | ₩33,769 | ₩31,624 | ₩32,964 | -2.38% | 4.9천 |
|---|
| 2025.10.27 | ₩33,232 | ₩33,903 | ₩32,696 | ₩32,964 | -0.81% | 3.1천 |
|---|
| 2025.10.24 | ₩31,356 | ₩33,769 | ₩31,356 | ₩32,696 | +4.27% | 5천 |
|---|
| 2025.10.23 | ₩31,356 | ₩33,232 | ₩30,954 | ₩31,678 | +1.03% | 6.2천 |
|---|
| 2025.10.22 | ₩33,769 | ₩33,769 | ₩31,088 | ₩32,160 | -4.76% | 5.8천 |
|---|
| 2025.10.21 | ₩34,037 | ₩35,618 | ₩33,501 | ₩34,063 | +0.08% | 2.9천 |
|---|
| 2025.10.20 | ₩35,913 | ₩37,092 | ₩33,501 | ₩34,305 | -4.48% | 9.8천 |
|---|
| 2025.10.17 | ₩35,377 | ₩36,985 | ₩34,037 | ₩34,841 | -1.52% | 6.1천 |
|---|
| 2025.10.16 | ₩40,201 | ₩41,541 | ₩37,253 | ₩37,735 | -6.13% | 2만 |
|---|
| 2025.10.15 | ₩36,717 | ₩42,077 | ₩35,779 | ₩41,541 | +13.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,160 | ₩38,057 | ₩30,713 | ₩36,717 | +14.17% | 3.7만 |
|---|
| 2025.10.13 | ₩29,212 | ₩32,964 | ₩28,944 | ₩32,160 | +10.09% | 1.7만 |
|---|
| 2025.10.10 | ₩32,160 | ₩32,160 | ₩28,944 | ₩29,480 | -8.33% | 2.5만 |
|---|