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 | ₩2,321 | ₩2,951 | ₩2,307 | ₩2,723 | +17.34% | 305.9만 |
| 2026.10.08 | ₩2,831 | ₩3,501 | ₩2,442 | ₩2,589 | -8.53% | 5875.6만 |
| 2026.10.07 | ₩2,133 | ₩2,240 | ₩1,717 | ₩1,771 | -16.98% | 1336만 |
| 2026.10.06 | ₩3,904 | ₩4,360 | ₩2,187 | ₩2,482 | -36.43% | 6368.6만 |
| 2026.10.05 | ₩2,053 | ₩2,401 | ₩1,945 | ₩2,026 | -1.31% | 124.1만 |
| 2026.10.02 | ₩2,281 | ₩3,032 | ₩2,133 | ₩2,428 | +6.47% | 7400.3만 |
| 2026.10.01 | ₩1,771 | ₩1,798 | ₩1,583 | ₩1,630 | -7.95% | 34만 |
| 2026.09.30 | ₩1,945 | ₩2,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,865 |
| -4.14% |
| 30.5만 |
| 2026.09.29 | ₩2,254 | ₩2,603 | ₩1,905 | ₩1,999 | -11.31% | 118.9만 |
|---|
| 2026.09.28 | ₩2,213 | ₩2,254 | ₩2,106 | ₩2,146 | -3.03% | 17.5만 |
|---|
| 2026.09.25 | ₩2,267 | ₩2,415 | ₩2,227 | ₩2,307 | +1.78% | 34.4만 |
|---|
| 2026.09.24 | ₩2,321 | ₩2,549 | ₩2,200 | ₩2,522 | +8.67% | 453.8만 |
|---|
| 2026.09.23 | ₩2,509 | ₩2,616 | ₩2,348 | ₩2,549 | +1.60% | 59.2만 |
|---|
| 2026.09.22 | ₩2,468 | ₩2,898 | ₩2,388 | ₩2,737 | +10.87% | 147.3만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,764 | ₩2,415 | ₩2,522 | -8.29% | 22.3만 |
|---|
| 2026.09.18 | ₩3,045 | ₩3,287 | ₩2,750 | ₩2,804 | -7.93% | 54.6만 |
|---|
| 2026.09.17 | ₩2,764 | ₩3,052 | ₩2,696 | ₩2,810 | +1.70% | 18.6만 |
|---|
| 2026.09.16 | ₩2,723 | ₩2,884 | ₩2,656 | ₩2,784 | +2.22% | 33.5만 |
|---|
| 2026.09.15 | ₩3,179 | ₩3,226 | ₩3,085 | ₩3,112 | -2.11% | 280.1만 |
|---|
| 2026.09.14 | ₩3,475 | ₩3,475 | ₩3,085 | ₩3,206 | -7.72% | 14.3만 |
|---|
| 2026.09.11 | ₩3,971 | ₩3,971 | ₩3,528 | ₩3,609 | -9.12% | 15만 |
|---|
| 2026.09.10 | ₩3,984 | ₩4,199 | ₩3,931 | ₩4,159 | +4.38% | 7.5만 |
|---|
| 2026.09.09 | ₩3,957 | ₩4,360 | ₩3,933 | ₩4,145 | +4.75% | 25.1만 |
|---|
| 2026.09.08 | ₩4,373 | ₩4,528 | ₩3,998 | ₩4,373 | 0.00% | 35만 |
|---|
| 2026.09.04 | ₩610 | ₩663 | ₩597 | ₩633 | +3.74% | 94.1만 |
|---|
| 2026.09.03 | ₩613 | ₩649 | ₩604 | ₩649 | +5.91% | 98.1만 |
|---|
| 2026.09.02 | ₩628 | ₩684 | ₩604 | ₩632 | +0.64% | 103.6만 |
|---|
| 2026.09.01 | ₩640 | ₩671 | ₩617 | ₩648 | +1.26% | 115.1만 |
|---|
| 2026.08.31 | ₩694 | ₩724 | ₩625 | ₩675 | -2.71% | 206.3만 |
|---|
| 2026.08.28 | ₩751 | ₩751 | ₩671 | ₩732 | -2.50% | 493.4만 |
|---|
| 2026.08.27 | ₩804 | ₩877 | ₩746 | ₩791 | -1.50% | 587.8만 |
|---|
| 2026.08.26 | ₩1,496 | ₩1,543 | ₩1,020 | ₩1,080 | -27.80% | 1748.1만 |
|---|
| 2026.08.25 | ₩1,959 | ₩2,321 | ₩1,422 | ₩1,757 | -10.27% | 2.5억 |
|---|
| 2026.08.24 | ₩625 | ₩644 | ₩590 | ₩614 | -1.72% | 1395.8만 |
|---|
| 2026.08.21 | ₩698 | ₩730 | ₩537 | ₩614 | -11.92% | 91.5만 |
|---|
| 2026.08.20 | ₩838 | ₩859 | ₩612 | ₩751 | -10.40% | 216.1만 |
|---|
| 2026.08.19 | ₩997 | ₩1,099 | ₩926 | ₩952 | -4.44% | 98.7만 |
|---|
| 2026.08.18 | ₩1,053 | ₩1,073 | ₩939 | ₩973 | -7.64% | 173만 |
|---|
| 2026.08.17 | ₩1,065 | ₩1,221 | ₩1,024 | ₩1,197 | +12.34% | 1065만 |
|---|
| 2026.08.14 | ₩1,181 | ₩1,195 | ₩948 | ₩1,109 | -6.02% | 47.2만 |
|---|
| 2026.08.13 | ₩1,198 | ₩1,207 | ₩1,128 | ₩1,189 | -0.78% | 34.6만 |
|---|
| 2026.08.12 | ₩1,327 | ₩1,327 | ₩1,207 | ₩1,222 | -7.89% | 33.2만 |
|---|
| 2026.08.11 | ₩9,484 | ₩9,484 | ₩8,733 | ₩9,259 | -2.38% | 5.5만 |
|---|
| 2026.08.10 | ₩1,382 | ₩1,489 | ₩1,342 | ₩1,355 | -1.94% | 58.5만 |
|---|
| 2026.08.07 | ₩10,517 | ₩12,583 | ₩9,954 | ₩10,517 | 0.00% | 84.7만 |
|---|
| 2026.08.06 | ₩1,368 | ₩1,476 | ₩1,368 | ₩1,422 | +3.92% | 20만 |
|---|
| 2026.08.05 | ₩1,395 | ₩1,489 | ₩1,327 | ₩1,462 | +4.81% | 30.8만 |
|---|
| 2026.08.04 | ₩9,578 | ₩10,424 | ₩9,578 | ₩9,766 | +1.96% | 2.7만 |
|---|
| 2026.08.03 | ₩1,422 | ₩1,529 | ₩1,355 | ₩1,435 | +0.94% | 20.3만 |
|---|
| 2026.07.31 | ₩1,422 | ₩1,422 | ₩1,328 | ₩1,409 | -0.94% | 34.1만 |
|---|
| 2026.07.30 | ₩1,409 | ₩1,449 | ₩1,288 | ₩1,422 | +0.95% | 75.9만 |
|---|
| 2026.07.29 | ₩9,860 | ₩15,025 | ₩9,672 | ₩11,175 | +13.33% | 89.1만 |
|---|
| 2026.07.28 | ₩1,476 | ₩1,496 | ₩1,395 | ₩1,409 | -4.55% | 17.3만 |
|---|
| 2026.07.27 | ₩1,516 | ₩1,610 | ₩1,435 | ₩1,529 | +0.88% | 37.8만 |
|---|
| 2026.07.24 | ₩1,610 | ₩1,744 | ₩1,543 | ₩1,583 | -1.67% | 21.3만 |
|---|
| 2026.07.23 | ₩1,663 | ₩1,690 | ₩1,556 | ₩1,610 | -3.23% | 18.7만 |
|---|
| 2026.07.22 | ₩1,623 | ₩1,865 | ₩1,502 | ₩1,704 | +4.96% | 74.2만 |
|---|
| 2026.07.21 | ₩1,610 | ₩1,798 | ₩1,556 | ₩1,663 | +3.33% | 333.1만 |
|---|
| 2026.07.20 | ₩2,053 | ₩2,053 | ₩1,576 | ₩1,623 | -20.92% | 222.9만 |
|---|
| 2026.07.17 | ₩2,200 | ₩2,267 | ₩2,053 | ₩2,066 | -6.10% | 16.9만 |
|---|
| 2026.07.16 | ₩2,348 | ₩2,361 | ₩2,213 | ₩2,254 | -4.00% | 7.4만 |
|---|
| 2026.07.15 | ₩2,294 | ₩2,401 | ₩2,281 | ₩2,361 | +2.92% | 7.6만 |
|---|
| 2026.07.14 | ₩2,334 | ₩2,415 | ₩2,160 | ₩2,334 | 0.00% | 15.3만 |
|---|
| 2026.07.13 | ₩2,468 | ₩2,468 | ₩2,200 | ₩2,267 | -8.15% | 15.8만 |
|---|
| 2026.07.10 | ₩2,616 | ₩2,624 | ₩2,455 | ₩2,468 | -5.64% | 17.4만 |
|---|
| 2026.07.09 | ₩2,656 | ₩2,683 | ₩2,535 | ₩2,616 | -1.52% | 8.9만 |
|---|
| 2026.07.08 | ₩2,562 | ₩2,743 | ₩2,468 | ₩2,656 | +3.66% | 16.6만 |
|---|
| 2026.07.07 | ₩2,750 | ₩2,764 | ₩2,468 | ₩2,535 | -7.80% | 19.4만 |
|---|
| 2026.07.06 | ₩2,616 | ₩3,153 | ₩2,549 | ₩2,750 | +5.13% | 67만 |
|---|
| 2026.07.02 | ₩2,629 | ₩2,765 | ₩2,442 | ₩2,535 | -3.57% | 15.1만 |
|---|
| 2026.07.01 | ₩2,374 | ₩2,884 | ₩2,374 | ₩2,683 | +12.99% | 42.7만 |
|---|
| 2026.06.30 | ₩2,495 | ₩2,670 | ₩2,307 | ₩2,468 | -1.08% | 27만 |
|---|
| 2026.06.29 | ₩2,670 | ₩2,737 | ₩2,495 | ₩2,616 | -2.01% | 17.8만 |
|---|
| 2026.06.26 | ₩2,871 | ₩2,898 | ₩2,603 | ₩2,663 | -7.24% | 20.7만 |
|---|
| 2026.06.25 | ₩2,884 | ₩3,005 | ₩2,482 | ₩2,871 | -0.47% | 54.1만 |
|---|
| 2026.06.24 | ₩3,716 | ₩3,756 | ₩3,099 | ₩3,206 | -13.72% | 91.4만 |
|---|
| 2026.06.23 | ₩4,454 | ₩4,897 | ₩3,823 | ₩4,051 | -9.04% | 2937.4만 |
|---|
| 2026.06.22 | ₩3,770 | ₩5,021 | ₩3,488 | ₩4,105 | +8.90% | 429.5만 |
|---|
| 2026.06.18 | ₩9,149 | ₩9,658 | ₩8,022 | ₩8,398 | -8.21% | 16.6만 |
|---|
| 2026.06.17 | ₩9,592 | ₩10,048 | ₩8,854 | ₩9,136 | -4.76% | 10.1만 |
|---|
| 2026.06.16 | ₩9,391 | ₩10,839 | ₩8,046 | ₩9,941 | +5.86% | 26.6만 |
|---|
| 2026.06.15 | ₩10,182 | ₩10,508 | ₩9,391 | ₩9,444 | -7.25% | 18.8만 |
|---|
| 2026.06.12 | ₩11,000 | ₩12,194 | ₩9,994 | ₩10,544 | -4.15% | 21.2만 |
|---|
| 2026.06.11 | ₩10,880 | ₩11,953 | ₩10,464 | ₩11,309 | +3.95% | 9.8만 |
|---|
| 2026.06.10 | ₩11,349 | ₩11,946 | ₩10,370 | ₩11,108 | -2.13% | 16.1만 |
|---|
| 2026.06.09 | ₩12,221 | ₩14,287 | ₩11,416 | ₩11,430 | -6.48% | 29.3만 |
|---|
| 2026.06.08 | ₩11,604 | ₩12,020 | ₩10,678 | ₩11,899 | +2.54% | 13.8만 |
|---|
| 2026.06.05 | ₩10,933 | ₩13,388 | ₩10,652 | ₩11,872 | +8.59% | 22.2만 |
|---|
| 2026.06.04 | ₩12,624 | ₩12,841 | ₩11,238 | ₩11,524 | -8.71% | 24.9만 |
|---|
| 2026.06.03 | ₩15,025 | ₩15,722 | ₩13,415 | ₩13,455 | -10.45% | 13.7만 |
|---|
| 2026.06.02 | ₩16,071 | ₩16,098 | ₩14,690 | ₩15,038 | -6.43% | 12.3만 |
|---|
| 2026.06.01 | ₩15,763 | ₩17,118 | ₩15,588 | ₩16,903 | +7.23% | 11.7만 |
|---|
| 2026.05.29 | ₩18,204 | ₩18,298 | ₩15,897 | ₩16,205 | -10.98% | 17.7만 |
|---|
| 2026.05.28 | ₩16,823 | ₩18,754 | ₩16,798 | ₩18,271 | +8.61% | 11.9만 |
|---|
| 2026.05.27 | ₩18,191 | ₩18,616 | ₩17,224 | ₩18,271 | +0.44% | 13.2만 |
|---|
| 2026.05.26 | ₩19,895 | ₩21,833 | ₩18,379 | ₩19,318 | -2.90% | 19.5만 |
|---|
| 2026.05.22 | ₩19,975 | ₩20,780 | ₩17,976 | ₩20,753 | +3.90% | 23.3만 |
|---|
| 2026.05.21 | ₩15,803 | ₩20,740 | ₩14,757 | ₩19,975 | +26.40% | 43.3만 |
|---|
| 2026.05.20 | ₩14,542 | ₩15,655 | ₩14,103 | ₩15,575 | +7.10% | 17.9만 |
|---|
| 2026.05.19 | ₩14,140 | ₩14,944 | ₩13,589 | ₩14,743 | +4.27% | 18.8만 |
|---|
| 2026.05.18 | ₩15,159 | ₩15,201 | ₩13,147 | ₩15,199 | +0.27% | 22.3만 |
|---|
| 2026.05.15 | ₩15,280 | ₩15,736 | ₩13,952 | ₩15,159 | -0.79% | 22.8만 |
|---|
| 2026.05.14 | ₩14,582 | ₩16,594 | ₩13,831 | ₩16,286 | +11.68% | 29.9만 |
|---|
| 2026.05.13 | ₩15,333 | ₩15,933 | ₩14,435 | ₩14,448 | -5.77% | 24.5만 |
|---|
| 2026.05.12 | ₩14,622 | ₩17,104 | ₩14,099 | ₩16,071 | +9.91% | 27.4만 |
|---|
| 2026.05.11 | ₩16,890 | ₩18,761 | ₩14,703 | ₩15,736 | -6.83% | 41.4만 |
|---|
| 2026.05.08 | ₩17,735 | ₩18,406 | ₩15,562 | ₩16,366 | -7.72% | 39.1만 |
|---|
| 2026.05.07 | ₩18,781 | ₩20,659 | ₩18,754 | ₩19,398 | +3.29% | 25.6만 |
|---|
| 2026.05.06 | ₩20,928 | ₩21,196 | ₩19,935 | ₩20,042 | -4.23% | 22.9만 |
|---|
| 2026.05.05 | ₩21,464 | ₩22,001 | ₩19,854 | ₩21,732 | +1.25% | 34.2만 |
|---|
| 2026.05.04 | ₩21,464 | ₩21,464 | ₩19,479 | ₩21,062 | -1.88% | 29.3만 |
|---|
| 2026.05.01 | ₩21,813 | ₩23,208 | ₩20,659 | ₩21,867 | +0.25% | 54.8만 |
|---|
| 2026.04.30 | ₩25,516 | ₩27,635 | ₩23,879 | ₩26,133 | +2.42% | 160.6만 |
|---|
| 2026.04.29 | ₩24,281 | ₩32,062 | ₩22,537 | ₩24,120 | -0.66% | 695.7만 |
|---|
| 2026.04.28 | ₩17,574 | ₩20,096 | ₩17,037 | ₩19,586 | +11.45% | 39.7만 |
|---|
| 2026.04.27 | ₩18,674 | ₩18,835 | ₩16,286 | ₩18,352 | -1.72% | 62.3만 |
|---|
| 2026.04.24 | ₩20,391 | ₩22,001 | ₩19,425 | ₩20,391 | 0.00% | 85.8만 |
|---|
| 2026.04.23 | ₩26,830 | ₩37,562 | ₩26,777 | ₩28,977 | +8.00% | 482.4만 |
|---|
| 2026.04.22 | ₩20,954 | ₩24,550 | ₩20,042 | ₩24,013 | +14.60% | 101.1만 |
|---|
| 2026.04.21 | ₩21,893 | ₩22,269 | ₩20,740 | ₩22,269 | +1.72% | 35.7만 |
|---|
| 2026.04.20 | ₩22,591 | ₩23,369 | ₩22,001 | ₩22,833 | +1.07% | 51.9만 |
|---|
| 2026.04.17 | ₩22,537 | ₩25,489 | ₩20,418 | ₩23,369 | +3.69% | 97.6만 |
|---|
| 2026.04.16 | ₩25,757 | ₩27,635 | ₩25,489 | ₩25,489 | -1.04% | 54.8만 |
|---|
| 2026.04.15 | ₩25,408 | ₩33,001 | ₩22,806 | ₩30,586 | +20.38% | 164.8만 |
|---|
| 2026.04.14 | ₩28,708 | ₩30,855 | ₩26,830 | ₩28,977 | +0.93% | 138.1만 |
|---|
| 2026.04.13 | ₩33,001 | ₩37,562 | ₩30,586 | ₩34,879 | +5.69% | 194.3만 |
|---|
| 2026.04.10 | ₩40,514 | ₩42,928 | ₩30,318 | ₩32,733 | -19.21% | 709.6만 |
|---|
| 2026.04.09 | ₩27,635 | ₩34,879 | ₩25,596 | ₩26,589 | -3.79% | 407.9만 |
|---|
| 2026.04.08 | ₩44,538 | ₩47,758 | ₩28,977 | ₩38,367 | -13.86% | 784.6만 |
|---|
| 2026.04.07 | ₩29,782 | ₩72,710 | ₩24,442 | ₩52,319 | +75.68% | 3315.3만 |
|---|
| 2026.04.06 | ₩7,244 | ₩23,128 | ₩6,171 | ₩21,571 | +197.78% | 6256.3만 |
|---|
| 2026.04.02 | ₩2,495 | ₩4,373 | ₩2,254 | ₩3,515 | +40.86% | 1358.3만 |
|---|
| 2026.04.01 | ₩3,542 | ₩3,568 | ₩2,173 | ₩2,629 | -25.76% | 1609.9만 |
|---|
| 2026.03.31 | ₩2,871 | ₩3,246 | ₩2,468 | ₩3,139 | +9.35% | 40.6만 |
|---|
| 2026.03.30 | ₩3,139 | ₩3,193 | ₩2,468 | ₩2,656 | -15.38% | 11.1만 |
|---|
| 2026.03.27 | ₩3,032 | ₩3,649 | ₩2,710 | ₩3,434 | +13.27% | 27.3만 |
|---|
| 2026.03.26 | ₩3,193 | ₩3,300 | ₩2,817 | ₩2,817 | -11.76% | 8.4만 |
|---|
| 2026.03.25 | ₩3,381 | ₩3,515 | ₩3,300 | ₩3,327 | -1.59% | 1.6만 |
|---|
| 2026.03.24 | ₩3,488 | ₩3,515 | ₩3,246 | ₩3,300 | -5.38% | 1.5만 |
|---|
| 2026.03.23 | ₩3,407 | ₩3,622 | ₩2,978 | ₩3,461 | +1.57% | 4.7만 |
|---|
| 2026.03.20 | ₩3,756 | ₩3,890 | ₩3,354 | ₩3,354 | -10.71% | 10.7만 |
|---|
| 2026.03.19 | ₩4,776 | ₩5,071 | ₩3,488 | ₩3,703 | -22.47% | 35.3만 |
|---|
| 2026.03.18 | ₩4,722 | ₩4,883 | ₩4,454 | ₩4,695 | -0.57% | 10.2만 |
|---|
| 2026.03.17 | ₩4,776 | ₩5,286 | ₩4,695 | ₩4,749 | -0.56% | 5.9만 |
|---|
| 2026.03.16 | ₩5,608 | ₩5,608 | ₩4,856 | ₩4,856 | -13.40% | 4.9만 |
|---|
| 2026.03.13 | ₩5,447 | ₩5,903 | ₩5,339 | ₩5,366 | -1.48% | 3.6만 |
|---|
| 2026.03.12 | ₩5,259 | ₩5,554 | ₩5,259 | ₩5,420 | +3.06% | 1.6만 |
|---|
| 2026.03.11 | ₩5,581 | ₩5,849 | ₩5,259 | ₩5,473 | -1.92% | 3만 |
|---|
| 2026.03.10 | ₩5,661 | ₩5,903 | ₩5,473 | ₩5,581 | -1.42% | 2.3만 |
|---|
| 2026.03.09 | ₩6,171 | ₩6,171 | ₩5,178 | ₩5,688 | -7.83% | 12만 |
|---|
| 2026.03.06 | ₩5,903 | ₩6,305 | ₩5,795 | ₩5,983 | +1.36% | 5.8만 |
|---|
| 2026.03.05 | ₩6,708 | ₩6,708 | ₩5,742 | ₩5,929 | -11.60% | 8.7만 |
|---|
| 2026.03.04 | ₩5,956 | ₩6,708 | ₩5,903 | ₩6,225 | +4.50% | 6.3만 |
|---|
| 2026.03.03 | ₩6,225 | ₩6,225 | ₩5,447 | ₩5,983 | -3.88% | 4.8만 |
|---|
| 2026.03.02 | ₩6,144 | ₩6,412 | ₩5,849 | ₩6,010 | -2.18% | 4.7만 |
|---|
| 2026.02.27 | ₩6,251 | ₩6,708 | ₩6,037 | ₩6,225 | -0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩6,439 | ₩6,976 | ₩6,278 | ₩6,466 | +0.42% | 4.7만 |
|---|
| 2026.02.25 | ₩6,037 | ₩6,788 | ₩5,903 | ₩6,439 | +6.67% | 5만 |
|---|
| 2026.02.24 | ₩5,849 | ₩6,171 | ₩5,715 | ₩5,956 | +1.83% | 2.8만 |
|---|
| 2026.02.23 | ₩6,627 | ₩6,708 | ₩6,037 | ₩6,144 | -7.29% | 5.6만 |
|---|
| 2026.02.20 | ₩7,244 | ₩7,378 | ₩6,600 | ₩6,788 | -6.30% | 3.3만 |
|---|
| 2026.02.19 | ₩6,573 | ₩7,512 | ₩5,849 | ₩6,976 | +6.12% | 8.9만 |
|---|
| 2026.02.18 | ₩7,566 | ₩7,566 | ₩6,493 | ₩6,734 | -10.99% | 5.9만 |
|---|
| 2026.02.17 | ₩6,976 | ₩7,995 | ₩6,171 | ₩7,512 | +7.69% | 16.7만 |
|---|
| 2026.02.13 | ₩6,922 | ₩10,464 | ₩5,956 | ₩6,251 | -9.69% | 76.8만 |
|---|
| 2026.02.12 | ₩6,627 | ₩7,378 | ₩6,520 | ₩6,869 | +3.64% | 2.9만 |
|---|
| 2026.02.11 | ₩6,225 | ₩6,922 | ₩6,225 | ₩6,520 | +4.74% | 2.3만 |
|---|
| 2026.02.10 | ₩6,708 | ₩7,539 | ₩6,171 | ₩6,922 | +3.20% | 5.5만 |
|---|
| 2026.02.09 | ₩6,278 | ₩6,654 | ₩5,983 | ₩6,332 | +0.85% | 2.1만 |
|---|
| 2026.02.06 | ₩5,420 | ₩6,412 | ₩5,420 | ₩6,037 | +11.39% | 2.7만 |
|---|
| 2026.02.05 | ₩5,903 | ₩6,037 | ₩5,393 | ₩5,393 | -8.64% | 2.9만 |
|---|
| 2026.02.04 | ₩5,876 | ₩5,929 | ₩5,393 | ₩5,634 | -4.11% | 4.4만 |
|---|
| 2026.02.03 | ₩5,768 | ₩6,439 | ₩5,768 | ₩5,903 | +2.33% | 4.2만 |
|---|
| 2026.02.02 | ₩6,064 | ₩6,171 | ₩5,420 | ₩5,822 | -3.98% | 4.6만 |
|---|
| 2026.01.30 | ₩5,366 | ₩6,976 | ₩5,178 | ₩6,064 | +13.00% | 17.6만 |
|---|
| 2026.01.29 | ₩6,842 | ₩7,137 | ₩5,366 | ₩5,554 | -18.82% | 4만 |
|---|
| 2026.01.28 | ₩7,593 | ₩7,647 | ₩6,761 | ₩6,761 | -10.95% | 2.1만 |
|---|
| 2026.01.27 | ₩7,781 | ₩7,915 | ₩7,110 | ₩7,512 | -3.45% | 1.8만 |
|---|
| 2026.01.26 | ₩8,317 | ₩8,317 | ₩7,351 | ₩7,808 | -6.13% | 2.3만 |
|---|
| 2026.01.23 | ₩8,049 | ₩8,103 | ₩7,244 | ₩7,566 | -6.00% | 1.7만 |
|---|
| 2026.01.22 | ₩9,337 | ₩9,337 | ₩7,673 | ₩7,781 | -16.67% | 1.5만 |
|---|
| 2026.01.21 | ₩9,659 | ₩10,195 | ₩8,344 | ₩8,639 | -10.56% | 1.3만 |
|---|
| 2026.01.20 | ₩10,678 | ₩10,678 | ₩8,988 | ₩8,988 | -15.83% | 7.1천 |
|---|
| 2026.01.16 | ₩9,605 | ₩10,437 | ₩9,605 | ₩9,766 | +1.68% | 6.5천 |
|---|
| 2026.01.15 | ₩9,659 | ₩9,686 | ₩9,122 | ₩9,256 | -4.17% | 8.1천 |
|---|
| 2026.01.14 | ₩10,732 | ₩10,732 | ₩9,122 | ₩9,230 | -14.00% | 9.3천 |
|---|
| 2026.01.13 | ₩9,444 | ₩9,471 | ₩8,934 | ₩9,095 | -3.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,195 | ₩10,303 | ₩9,149 | ₩9,444 | -7.37% | 1.6만 |
|---|
| 2026.01.09 | ₩11,000 | ₩11,000 | ₩10,061 | ₩10,061 | -8.54% | 1.9만 |
|---|
| 2026.01.08 | ₩11,537 | ₩11,537 | ₩10,464 | ₩10,866 | -5.81% | 6.5천 |
|---|
| 2026.01.07 | ₩12,878 | ₩12,932 | ₩10,947 | ₩11,537 | -10.42% | 9.1천 |
|---|
| 2026.01.06 | ₩11,537 | ₩13,388 | ₩11,537 | ₩12,476 | +8.14% | 7.7천 |
|---|
| 2026.01.05 | ₩11,537 | ₩12,181 | ₩11,135 | ₩11,671 | +1.16% | 7.7천 |
|---|
| 2026.01.02 | ₩11,269 | ₩11,993 | ₩10,464 | ₩11,537 | +2.38% | 5천 |
|---|
| 2025.12.31 | ₩11,000 | ₩12,074 | ₩10,195 | ₩11,000 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩11,000 | ₩13,227 | ₩11,000 | ₩11,081 | +0.73% | 2.5만 |
|---|
| 2025.12.29 | ₩11,135 | ₩12,074 | ₩10,974 | ₩11,135 | 0.00% | 8천 |
|---|
| 2025.12.26 | ₩12,074 | ₩13,174 | ₩11,269 | ₩11,456 | -5.11% | 1.8만 |
|---|
| 2025.12.24 | ₩12,047 | ₩12,396 | ₩10,893 | ₩12,261 | +1.78% | 1.1만 |
|---|
| 2025.12.23 | ₩12,610 | ₩13,388 | ₩12,074 | ₩12,074 | -4.26% | 1만 |
|---|
| 2025.12.22 | ₩13,657 | ₩13,683 | ₩12,771 | ₩12,878 | -5.70% | 1만 |
|---|
| 2025.12.19 | ₩12,878 | ₩14,220 | ₩12,878 | ₩13,818 | +7.29% | 1.9만 |
|---|
| 2025.12.18 | ₩14,220 | ₩14,220 | ₩12,154 | ₩12,664 | -10.94% | 1.5만 |
|---|
| 2025.12.17 | ₩14,757 | ₩15,159 | ₩13,952 | ₩13,952 | -5.45% | 9.8천 |
|---|
| 2025.12.16 | ₩14,596 | ₩16,018 | ₩13,952 | ₩15,481 | +6.07% | 8.9천 |
|---|
| 2025.12.15 | ₩15,159 | ₩16,098 | ₩13,683 | ₩14,891 | -1.77% | 2.6만 |
|---|
| 2025.12.12 | ₩16,366 | ₩16,903 | ₩14,891 | ₩15,830 | -3.28% | 1.3만 |
|---|
| 2025.12.11 | ₩16,635 | ₩17,171 | ₩15,830 | ₩16,447 | -1.13% | 9.5천 |
|---|
| 2025.12.10 | ₩16,662 | ₩17,949 | ₩16,179 | ₩16,876 | +1.29% | 7.8천 |
|---|
| 2025.12.09 | ₩16,903 | ₩17,735 | ₩16,635 | ₩17,091 | +1.11% | 5.2천 |
|---|
| 2025.12.08 | ₩18,727 | ₩18,727 | ₩17,171 | ₩17,413 | -7.02% | 4.3천 |
|---|
| 2025.12.05 | ₩18,406 | ₩19,130 | ₩18,164 | ₩18,164 | -1.31% | 8천 |
|---|
| 2025.12.04 | ₩17,976 | ₩18,701 | ₩17,842 | ₩18,406 | +2.39% | 1.1만 |
|---|
| 2025.12.03 | ₩17,440 | ₩18,110 | ₩17,171 | ₩17,708 | +1.54% | 5.3천 |
|---|
| 2025.12.02 | ₩18,513 | ₩19,586 | ₩17,440 | ₩17,440 | -5.80% | 5천 |
|---|
| 2025.12.01 | ₩19,586 | ₩20,149 | ₩18,245 | ₩18,566 | -5.21% | 9.8천 |
|---|
| 2025.11.28 | ₩20,659 | ₩20,659 | ₩19,371 | ₩19,532 | -5.45% | 4.7천 |
|---|
| 2025.11.26 | ₩18,754 | ₩20,847 | ₩18,513 | ₩20,498 | +9.30% | 7.2천 |
|---|
| 2025.11.25 | ₩18,245 | ₩20,847 | ₩17,547 | ₩19,586 | +7.35% | 6.4천 |
|---|
| 2025.11.24 | ₩21,089 | ₩22,537 | ₩17,708 | ₩18,245 | -13.49% | 1.8만 |
|---|
| 2025.11.21 | ₩17,440 | ₩21,464 | ₩16,125 | ₩21,384 | +22.62% | 5만 |
|---|
| 2025.11.20 | ₩18,781 | ₩19,318 | ₩16,635 | ₩16,635 | -11.43% | 7천 |
|---|
| 2025.11.19 | ₩18,245 | ₩18,996 | ₩17,976 | ₩18,164 | -0.44% | 5.2천 |
|---|
| 2025.11.18 | ₩19,479 | ₩20,123 | ₩17,708 | ₩18,245 | -6.34% | 1.7만 |
|---|
| 2025.11.17 | ₩21,571 | ₩21,571 | ₩19,854 | ₩19,854 | -7.96% | 6.2천 |
|---|
| 2025.11.14 | ₩20,445 | ₩21,732 | ₩19,291 | ₩21,223 | +3.81% | 9.2천 |
|---|
| 2025.11.13 | ₩23,047 | ₩23,047 | ₩20,364 | ₩21,947 | -4.77% | 1.3만 |
|---|
| 2025.11.12 | ₩22,430 | ₩22,806 | ₩22,001 | ₩22,537 | +0.48% | 2.3천 |
|---|
| 2025.11.11 | ₩22,806 | ₩22,806 | ₩21,196 | ₩22,001 | -3.53% | 2.9천 |
|---|
| 2025.11.10 | ₩22,537 | ₩23,879 | ₩21,947 | ₩22,537 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩22,806 | ₩23,074 | ₩20,928 | ₩22,403 | -1.76% | 1.3만 |
|---|
| 2025.11.06 | ₩24,630 | ₩24,630 | ₩22,269 | ₩23,342 | -5.23% | 1.3만 |
|---|
| 2025.11.05 | ₩22,269 | ₩25,489 | ₩22,242 | ₩24,201 | +8.67% | 1.3만 |
|---|
| 2025.11.04 | ₩25,757 | ₩25,757 | ₩20,740 | ₩22,296 | -13.44% | 2.8만 |
|---|
| 2025.11.03 | ₩28,708 | ₩29,245 | ₩25,220 | ₩25,891 | -9.81% | 3.2만 |
|---|
| 2025.10.31 | ₩30,318 | ₩33,001 | ₩27,769 | ₩28,708 | -5.31% | 1.9만 |
|---|
| 2025.10.30 | ₩30,050 | ₩30,586 | ₩28,977 | ₩30,318 | +0.89% | 6천 |
|---|
| 2025.10.29 | ₩31,874 | ₩33,001 | ₩29,513 | ₩29,782 | -6.57% | 1.8만 |
|---|
| 2025.10.28 | ₩33,806 | ₩33,806 | ₩31,660 | ₩33,001 | -2.38% | 4.9천 |
|---|
| 2025.10.27 | ₩33,269 | ₩33,940 | ₩32,733 | ₩33,001 | -0.81% | 3.1천 |
|---|
| 2025.10.24 | ₩31,391 | ₩33,806 | ₩31,391 | ₩32,733 | +4.27% | 5천 |
|---|
| 2025.10.23 | ₩31,391 | ₩33,269 | ₩30,989 | ₩31,713 | +1.03% | 6.2천 |
|---|
| 2025.10.22 | ₩33,806 | ₩33,806 | ₩31,123 | ₩32,196 | -4.76% | 5.8천 |
|---|
| 2025.10.21 | ₩34,074 | ₩35,657 | ₩33,538 | ₩34,101 | +0.08% | 2.9천 |
|---|
| 2025.10.20 | ₩35,952 | ₩37,133 | ₩33,538 | ₩34,343 | -4.48% | 9.8천 |
|---|
| 2025.10.17 | ₩35,416 | ₩37,026 | ₩34,074 | ₩34,879 | -1.52% | 6.1천 |
|---|
| 2025.10.16 | ₩40,245 | ₩41,587 | ₩37,294 | ₩37,777 | -6.13% | 2만 |
|---|
| 2025.10.15 | ₩36,757 | ₩42,123 | ₩35,818 | ₩41,587 | +13.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,196 | ₩38,099 | ₩30,747 | ₩36,757 | +14.17% | 3.7만 |
|---|
| 2025.10.13 | ₩29,245 | ₩33,001 | ₩28,977 | ₩32,196 | +10.09% | 1.7만 |
|---|
| 2025.10.10 | ₩32,196 | ₩32,196 | ₩28,977 | ₩29,513 | -8.33% | 2.5만 |
|---|