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 | ₩2,313 | ₩2,942 | ₩2,300 | ₩2,714 | +17.34% | 305.9만 |
| 2026.10.08 | ₩2,821 | ₩3,490 | ₩2,434 | ₩2,581 | -8.53% | 5875.6만 |
| 2026.10.07 | ₩2,126 | ₩2,233 | ₩1,712 | ₩1,765 | -16.98% | 1336만 |
| 2026.10.06 | ₩3,891 | ₩4,346 | ₩2,180 | ₩2,474 | -36.43% | 6368.6만 |
| 2026.10.05 | ₩2,046 | ₩2,393 | ₩1,939 | ₩2,019 | -1.31% | 124.1만 |
| 2026.10.02 | ₩2,273 | ₩3,022 | ₩2,126 | ₩2,420 | +6.47% | 7400.3만 |
| 2026.10.01 | ₩1,765 | ₩1,792 | ₩1,578 | ₩1,625 | -7.95% | 34만 |
| 2026.09.30 | ₩1,939 | ₩2,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,859 |
| -4.14% |
| 30.5만 |
| 2026.09.29 | ₩2,246 | ₩2,594 | ₩1,899 | ₩1,992 | -11.31% | 118.9만 |
|---|
| 2026.09.28 | ₩2,206 | ₩2,246 | ₩2,099 | ₩2,139 | -3.03% | 17.5만 |
|---|
| 2026.09.25 | ₩2,260 | ₩2,407 | ₩2,220 | ₩2,300 | +1.78% | 34.4만 |
|---|
| 2026.09.24 | ₩2,313 | ₩2,541 | ₩2,193 | ₩2,514 | +8.67% | 453.8만 |
|---|
| 2026.09.23 | ₩2,500 | ₩2,607 | ₩2,340 | ₩2,541 | +1.60% | 59.2만 |
|---|
| 2026.09.22 | ₩2,460 | ₩2,888 | ₩2,380 | ₩2,728 | +10.87% | 147.3만 |
|---|
| 2026.09.21 | ₩2,741 | ₩2,755 | ₩2,407 | ₩2,514 | -8.29% | 22.3만 |
|---|
| 2026.09.18 | ₩3,035 | ₩3,276 | ₩2,741 | ₩2,795 | -7.93% | 54.6만 |
|---|
| 2026.09.17 | ₩2,755 | ₩3,042 | ₩2,688 | ₩2,801 | +1.70% | 18.6만 |
|---|
| 2026.09.16 | ₩2,714 | ₩2,875 | ₩2,648 | ₩2,775 | +2.22% | 33.5만 |
|---|
| 2026.09.15 | ₩3,169 | ₩3,216 | ₩3,075 | ₩3,102 | -2.11% | 280.1만 |
|---|
| 2026.09.14 | ₩3,463 | ₩3,463 | ₩3,075 | ₩3,196 | -7.72% | 14.3만 |
|---|
| 2026.09.11 | ₩3,958 | ₩3,958 | ₩3,517 | ₩3,597 | -9.12% | 15만 |
|---|
| 2026.09.10 | ₩3,971 | ₩4,185 | ₩3,918 | ₩4,145 | +4.38% | 7.5만 |
|---|
| 2026.09.09 | ₩3,945 | ₩4,346 | ₩3,920 | ₩4,132 | +4.75% | 25.1만 |
|---|
| 2026.09.08 | ₩4,359 | ₩4,513 | ₩3,985 | ₩4,359 | 0.00% | 35만 |
|---|
| 2026.09.04 | ₩608 | ₩661 | ₩595 | ₩631 | +3.74% | 94.1만 |
|---|
| 2026.09.03 | ₩611 | ₩647 | ₩602 | ₩647 | +5.91% | 98.1만 |
|---|
| 2026.09.02 | ₩626 | ₩682 | ₩602 | ₩630 | +0.64% | 103.6만 |
|---|
| 2026.09.01 | ₩638 | ₩669 | ₩615 | ₩646 | +1.26% | 115.1만 |
|---|
| 2026.08.31 | ₩691 | ₩722 | ₩623 | ₩673 | -2.71% | 206.3만 |
|---|
| 2026.08.28 | ₩749 | ₩749 | ₩669 | ₩730 | -2.50% | 493.4만 |
|---|
| 2026.08.27 | ₩801 | ₩874 | ₩743 | ₩789 | -1.50% | 587.8만 |
|---|
| 2026.08.26 | ₩1,491 | ₩1,538 | ₩1,016 | ₩1,076 | -27.80% | 1748.1만 |
|---|
| 2026.08.25 | ₩1,952 | ₩2,313 | ₩1,417 | ₩1,752 | -10.27% | 2.5억 |
|---|
| 2026.08.24 | ₩623 | ₩642 | ₩588 | ₩612 | -1.72% | 1395.8만 |
|---|
| 2026.08.21 | ₩695 | ₩727 | ₩535 | ₩612 | -11.92% | 91.5만 |
|---|
| 2026.08.20 | ₩836 | ₩856 | ₩610 | ₩749 | -10.40% | 216.1만 |
|---|
| 2026.08.19 | ₩993 | ₩1,095 | ₩923 | ₩949 | -4.44% | 98.7만 |
|---|
| 2026.08.18 | ₩1,050 | ₩1,070 | ₩936 | ₩969 | -7.64% | 173만 |
|---|
| 2026.08.17 | ₩1,062 | ₩1,217 | ₩1,020 | ₩1,193 | +12.34% | 1065만 |
|---|
| 2026.08.14 | ₩1,177 | ₩1,191 | ₩945 | ₩1,106 | -6.02% | 47.2만 |
|---|
| 2026.08.13 | ₩1,194 | ₩1,203 | ₩1,125 | ₩1,185 | -0.78% | 34.6만 |
|---|
| 2026.08.12 | ₩1,322 | ₩1,322 | ₩1,203 | ₩1,218 | -7.89% | 33.2만 |
|---|
| 2026.08.11 | ₩9,454 | ₩9,454 | ₩8,705 | ₩9,229 | -2.38% | 5.5만 |
|---|
| 2026.08.10 | ₩1,377 | ₩1,484 | ₩1,337 | ₩1,351 | -1.94% | 58.5만 |
|---|
| 2026.08.07 | ₩10,483 | ₩12,542 | ₩9,922 | ₩10,483 | 0.00% | 84.7만 |
|---|
| 2026.08.06 | ₩1,364 | ₩1,471 | ₩1,364 | ₩1,417 | +3.92% | 20만 |
|---|
| 2026.08.05 | ₩1,391 | ₩1,484 | ₩1,322 | ₩1,457 | +4.81% | 30.8만 |
|---|
| 2026.08.04 | ₩9,547 | ₩10,390 | ₩9,547 | ₩9,734 | +1.96% | 2.7만 |
|---|
| 2026.08.03 | ₩1,417 | ₩1,524 | ₩1,351 | ₩1,431 | +0.94% | 20.3만 |
|---|
| 2026.07.31 | ₩1,417 | ₩1,417 | ₩1,324 | ₩1,404 | -0.94% | 34.1만 |
|---|
| 2026.07.30 | ₩1,404 | ₩1,444 | ₩1,284 | ₩1,417 | +0.95% | 75.9만 |
|---|
| 2026.07.29 | ₩9,828 | ₩14,976 | ₩9,641 | ₩11,138 | +13.33% | 89.1만 |
|---|
| 2026.07.28 | ₩1,471 | ₩1,491 | ₩1,391 | ₩1,404 | -4.55% | 17.3만 |
|---|
| 2026.07.27 | ₩1,511 | ₩1,605 | ₩1,431 | ₩1,524 | +0.88% | 37.8만 |
|---|
| 2026.07.24 | ₩1,605 | ₩1,738 | ₩1,538 | ₩1,578 | -1.67% | 21.3만 |
|---|
| 2026.07.23 | ₩1,658 | ₩1,685 | ₩1,551 | ₩1,605 | -3.23% | 18.7만 |
|---|
| 2026.07.22 | ₩1,618 | ₩1,859 | ₩1,498 | ₩1,698 | +4.96% | 74.2만 |
|---|
| 2026.07.21 | ₩1,605 | ₩1,792 | ₩1,551 | ₩1,658 | +3.33% | 333.1만 |
|---|
| 2026.07.20 | ₩2,046 | ₩2,046 | ₩1,571 | ₩1,618 | -20.92% | 222.9만 |
|---|
| 2026.07.17 | ₩2,193 | ₩2,260 | ₩2,046 | ₩2,059 | -6.10% | 16.9만 |
|---|
| 2026.07.16 | ₩2,340 | ₩2,353 | ₩2,206 | ₩2,246 | -4.00% | 7.4만 |
|---|
| 2026.07.15 | ₩2,287 | ₩2,393 | ₩2,273 | ₩2,353 | +2.92% | 7.6만 |
|---|
| 2026.07.14 | ₩2,327 | ₩2,407 | ₩2,153 | ₩2,327 | 0.00% | 15.3만 |
|---|
| 2026.07.13 | ₩2,460 | ₩2,460 | ₩2,193 | ₩2,260 | -8.15% | 15.8만 |
|---|
| 2026.07.10 | ₩2,607 | ₩2,615 | ₩2,447 | ₩2,460 | -5.64% | 17.4만 |
|---|
| 2026.07.09 | ₩2,648 | ₩2,674 | ₩2,527 | ₩2,607 | -1.52% | 8.9만 |
|---|
| 2026.07.08 | ₩2,554 | ₩2,734 | ₩2,460 | ₩2,648 | +3.66% | 16.6만 |
|---|
| 2026.07.07 | ₩2,741 | ₩2,755 | ₩2,460 | ₩2,527 | -7.80% | 19.4만 |
|---|
| 2026.07.06 | ₩2,607 | ₩3,142 | ₩2,541 | ₩2,741 | +5.13% | 67만 |
|---|
| 2026.07.02 | ₩2,621 | ₩2,756 | ₩2,434 | ₩2,527 | -3.57% | 15.1만 |
|---|
| 2026.07.01 | ₩2,367 | ₩2,875 | ₩2,367 | ₩2,674 | +12.99% | 42.7만 |
|---|
| 2026.06.30 | ₩2,487 | ₩2,661 | ₩2,300 | ₩2,460 | -1.08% | 27만 |
|---|
| 2026.06.29 | ₩2,661 | ₩2,728 | ₩2,487 | ₩2,607 | -2.01% | 17.8만 |
|---|
| 2026.06.26 | ₩2,861 | ₩2,888 | ₩2,594 | ₩2,654 | -7.24% | 20.7만 |
|---|
| 2026.06.25 | ₩2,875 | ₩2,995 | ₩2,474 | ₩2,861 | -0.47% | 54.1만 |
|---|
| 2026.06.24 | ₩3,704 | ₩3,744 | ₩3,089 | ₩3,196 | -13.72% | 91.4만 |
|---|
| 2026.06.23 | ₩4,439 | ₩4,881 | ₩3,811 | ₩4,038 | -9.04% | 2937.4만 |
|---|
| 2026.06.22 | ₩3,757 | ₩5,005 | ₩3,477 | ₩4,092 | +8.90% | 429.5만 |
|---|
| 2026.06.18 | ₩9,119 | ₩9,626 | ₩7,996 | ₩8,370 | -8.21% | 16.6만 |
|---|
| 2026.06.17 | ₩9,561 | ₩10,015 | ₩8,825 | ₩9,106 | -4.76% | 10.1만 |
|---|
| 2026.06.16 | ₩9,360 | ₩10,804 | ₩8,020 | ₩9,908 | +5.86% | 26.6만 |
|---|
| 2026.06.15 | ₩10,149 | ₩10,474 | ₩9,360 | ₩9,413 | -7.25% | 18.8만 |
|---|
| 2026.06.12 | ₩10,965 | ₩12,155 | ₩9,962 | ₩10,510 | -4.15% | 21.2만 |
|---|
| 2026.06.11 | ₩10,844 | ₩11,914 | ₩10,430 | ₩11,272 | +3.95% | 9.8만 |
|---|
| 2026.06.10 | ₩11,312 | ₩11,907 | ₩10,336 | ₩11,072 | -2.13% | 16.1만 |
|---|
| 2026.06.09 | ₩12,181 | ₩14,241 | ₩11,379 | ₩11,392 | -6.48% | 29.3만 |
|---|
| 2026.06.08 | ₩11,566 | ₩11,981 | ₩10,644 | ₩11,860 | +2.54% | 13.8만 |
|---|
| 2026.06.05 | ₩10,898 | ₩13,345 | ₩10,617 | ₩11,834 | +8.59% | 22.2만 |
|---|
| 2026.06.04 | ₩12,582 | ₩12,799 | ₩11,201 | ₩11,486 | -8.71% | 24.9만 |
|---|
| 2026.06.03 | ₩14,976 | ₩15,671 | ₩13,371 | ₩13,412 | -10.45% | 13.7만 |
|---|
| 2026.06.02 | ₩16,019 | ₩16,046 | ₩14,642 | ₩14,989 | -6.43% | 12.3만 |
|---|
| 2026.06.01 | ₩15,711 | ₩17,062 | ₩15,538 | ₩16,848 | +7.23% | 11.7만 |
|---|
| 2026.05.29 | ₩18,145 | ₩18,239 | ₩15,845 | ₩16,153 | -10.98% | 17.7만 |
|---|
| 2026.05.28 | ₩16,768 | ₩18,693 | ₩16,744 | ₩18,212 | +8.61% | 11.9만 |
|---|
| 2026.05.27 | ₩18,132 | ₩18,555 | ₩17,168 | ₩18,212 | +0.44% | 13.2만 |
|---|
| 2026.05.26 | ₩19,830 | ₩21,762 | ₩18,319 | ₩19,255 | -2.90% | 19.5만 |
|---|
| 2026.05.22 | ₩19,910 | ₩20,712 | ₩17,918 | ₩20,686 | +3.90% | 23.3만 |
|---|
| 2026.05.21 | ₩15,752 | ₩20,672 | ₩14,709 | ₩19,910 | +26.40% | 43.3만 |
|---|
| 2026.05.20 | ₩14,495 | ₩15,604 | ₩14,057 | ₩15,524 | +7.10% | 17.9만 |
|---|
| 2026.05.19 | ₩14,093 | ₩14,896 | ₩13,545 | ₩14,695 | +4.27% | 18.8만 |
|---|
| 2026.05.18 | ₩15,110 | ₩15,151 | ₩13,104 | ₩15,150 | +0.27% | 22.3만 |
|---|
| 2026.05.15 | ₩15,230 | ₩15,685 | ₩13,906 | ₩15,110 | -0.79% | 22.8만 |
|---|
| 2026.05.14 | ₩14,535 | ₩16,540 | ₩13,786 | ₩16,233 | +11.68% | 29.9만 |
|---|
| 2026.05.13 | ₩15,284 | ₩15,881 | ₩14,388 | ₩14,401 | -5.77% | 24.5만 |
|---|
| 2026.05.12 | ₩14,575 | ₩17,049 | ₩14,053 | ₩16,019 | +9.91% | 27.4만 |
|---|
| 2026.05.11 | ₩16,835 | ₩18,700 | ₩14,655 | ₩15,685 | -6.83% | 41.4만 |
|---|
| 2026.05.08 | ₩17,677 | ₩18,346 | ₩15,511 | ₩16,313 | -7.72% | 39.1만 |
|---|
| 2026.05.07 | ₩18,720 | ₩20,592 | ₩18,693 | ₩19,335 | +3.29% | 25.6만 |
|---|
| 2026.05.06 | ₩20,859 | ₩21,127 | ₩19,870 | ₩19,977 | -4.23% | 22.9만 |
|---|
| 2026.05.05 | ₩21,394 | ₩21,929 | ₩19,790 | ₩21,662 | +1.25% | 34.2만 |
|---|
| 2026.05.04 | ₩21,394 | ₩21,394 | ₩19,415 | ₩20,993 | -1.88% | 29.3만 |
|---|
| 2026.05.01 | ₩21,742 | ₩23,133 | ₩20,592 | ₩21,795 | +0.25% | 54.8만 |
|---|
| 2026.04.30 | ₩25,432 | ₩27,545 | ₩23,801 | ₩26,047 | +2.42% | 160.6만 |
|---|
| 2026.04.29 | ₩24,202 | ₩31,958 | ₩22,464 | ₩24,042 | -0.66% | 695.7만 |
|---|
| 2026.04.28 | ₩17,517 | ₩20,030 | ₩16,982 | ₩19,522 | +11.45% | 39.7만 |
|---|
| 2026.04.27 | ₩18,613 | ₩18,773 | ₩16,233 | ₩18,292 | -1.72% | 62.3만 |
|---|
| 2026.04.24 | ₩20,325 | ₩21,929 | ₩19,362 | ₩20,325 | 0.00% | 85.8만 |
|---|
| 2026.04.23 | ₩26,743 | ₩37,440 | ₩26,689 | ₩28,882 | +8.00% | 482.4만 |
|---|
| 2026.04.22 | ₩20,886 | ₩24,470 | ₩19,977 | ₩23,935 | +14.60% | 101.1만 |
|---|
| 2026.04.21 | ₩21,822 | ₩22,197 | ₩20,672 | ₩22,197 | +1.72% | 35.7만 |
|---|
| 2026.04.20 | ₩22,517 | ₩23,293 | ₩21,929 | ₩22,758 | +1.07% | 51.9만 |
|---|
| 2026.04.17 | ₩22,464 | ₩25,406 | ₩20,351 | ₩23,293 | +3.69% | 97.6만 |
|---|
| 2026.04.16 | ₩25,673 | ₩27,545 | ₩25,406 | ₩25,406 | -1.04% | 54.8만 |
|---|
| 2026.04.15 | ₩25,325 | ₩32,894 | ₩22,731 | ₩30,487 | +20.38% | 164.8만 |
|---|
| 2026.04.14 | ₩28,615 | ₩30,754 | ₩26,743 | ₩28,882 | +0.93% | 138.1만 |
|---|
| 2026.04.13 | ₩32,894 | ₩37,440 | ₩30,487 | ₩34,766 | +5.69% | 194.3만 |
|---|
| 2026.04.10 | ₩40,382 | ₩42,788 | ₩30,219 | ₩32,626 | -19.21% | 709.6만 |
|---|
| 2026.04.09 | ₩27,545 | ₩34,766 | ₩25,513 | ₩26,502 | -3.79% | 407.9만 |
|---|
| 2026.04.08 | ₩44,393 | ₩47,602 | ₩28,882 | ₩38,242 | -13.86% | 784.6만 |
|---|
| 2026.04.07 | ₩29,685 | ₩72,473 | ₩24,363 | ₩52,148 | +75.68% | 3315.3만 |
|---|
| 2026.04.06 | ₩7,221 | ₩23,052 | ₩6,151 | ₩21,501 | +197.78% | 6256.3만 |
|---|
| 2026.04.02 | ₩2,487 | ₩4,359 | ₩2,246 | ₩3,503 | +40.86% | 1358.3만 |
|---|
| 2026.04.01 | ₩3,530 | ₩3,557 | ₩2,166 | ₩2,621 | -25.76% | 1609.9만 |
|---|
| 2026.03.31 | ₩2,861 | ₩3,236 | ₩2,460 | ₩3,129 | +9.35% | 40.6만 |
|---|
| 2026.03.30 | ₩3,129 | ₩3,182 | ₩2,460 | ₩2,648 | -15.38% | 11.1만 |
|---|
| 2026.03.27 | ₩3,022 | ₩3,637 | ₩2,701 | ₩3,423 | +13.27% | 27.3만 |
|---|
| 2026.03.26 | ₩3,182 | ₩3,289 | ₩2,808 | ₩2,808 | -11.76% | 8.4만 |
|---|
| 2026.03.25 | ₩3,370 | ₩3,503 | ₩3,289 | ₩3,316 | -1.59% | 1.6만 |
|---|
| 2026.03.24 | ₩3,477 | ₩3,503 | ₩3,236 | ₩3,289 | -5.38% | 1.5만 |
|---|
| 2026.03.23 | ₩3,396 | ₩3,610 | ₩2,968 | ₩3,450 | +1.57% | 4.7만 |
|---|
| 2026.03.20 | ₩3,744 | ₩3,878 | ₩3,343 | ₩3,343 | -10.71% | 10.7만 |
|---|
| 2026.03.19 | ₩4,760 | ₩5,054 | ₩3,477 | ₩3,691 | -22.47% | 35.3만 |
|---|
| 2026.03.18 | ₩4,707 | ₩4,867 | ₩4,439 | ₩4,680 | -0.57% | 10.2만 |
|---|
| 2026.03.17 | ₩4,760 | ₩5,268 | ₩4,680 | ₩4,733 | -0.56% | 5.9만 |
|---|
| 2026.03.16 | ₩5,589 | ₩5,589 | ₩4,840 | ₩4,840 | -13.40% | 4.9만 |
|---|
| 2026.03.13 | ₩5,429 | ₩5,883 | ₩5,322 | ₩5,349 | -1.48% | 3.6만 |
|---|
| 2026.03.12 | ₩5,242 | ₩5,536 | ₩5,242 | ₩5,402 | +3.06% | 1.6만 |
|---|
| 2026.03.11 | ₩5,563 | ₩5,830 | ₩5,242 | ₩5,456 | -1.92% | 3만 |
|---|
| 2026.03.10 | ₩5,643 | ₩5,883 | ₩5,456 | ₩5,563 | -1.42% | 2.3만 |
|---|
| 2026.03.09 | ₩6,151 | ₩6,151 | ₩5,161 | ₩5,669 | -7.83% | 12만 |
|---|
| 2026.03.06 | ₩5,883 | ₩6,285 | ₩5,776 | ₩5,964 | +1.36% | 5.8만 |
|---|
| 2026.03.05 | ₩6,686 | ₩6,686 | ₩5,723 | ₩5,910 | -11.60% | 8.7만 |
|---|
| 2026.03.04 | ₩5,937 | ₩6,686 | ₩5,883 | ₩6,204 | +4.50% | 6.3만 |
|---|
| 2026.03.03 | ₩6,204 | ₩6,204 | ₩5,429 | ₩5,964 | -3.88% | 4.8만 |
|---|
| 2026.03.02 | ₩6,124 | ₩6,392 | ₩5,830 | ₩5,990 | -2.18% | 4.7만 |
|---|
| 2026.02.27 | ₩6,231 | ₩6,686 | ₩6,017 | ₩6,204 | -0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩6,418 | ₩6,953 | ₩6,258 | ₩6,445 | +0.42% | 4.7만 |
|---|
| 2026.02.25 | ₩6,017 | ₩6,766 | ₩5,883 | ₩6,418 | +6.67% | 5만 |
|---|
| 2026.02.24 | ₩5,830 | ₩6,151 | ₩5,696 | ₩5,937 | +1.83% | 2.8만 |
|---|
| 2026.02.23 | ₩6,605 | ₩6,686 | ₩6,017 | ₩6,124 | -7.29% | 5.6만 |
|---|
| 2026.02.20 | ₩7,221 | ₩7,354 | ₩6,579 | ₩6,766 | -6.30% | 3.3만 |
|---|
| 2026.02.19 | ₩6,552 | ₩7,488 | ₩5,830 | ₩6,953 | +6.12% | 8.9만 |
|---|
| 2026.02.18 | ₩7,541 | ₩7,541 | ₩6,472 | ₩6,712 | -10.99% | 5.9만 |
|---|
| 2026.02.17 | ₩6,953 | ₩7,969 | ₩6,151 | ₩7,488 | +7.69% | 16.7만 |
|---|
| 2026.02.13 | ₩6,900 | ₩10,430 | ₩5,937 | ₩6,231 | -9.69% | 76.8만 |
|---|
| 2026.02.12 | ₩6,605 | ₩7,354 | ₩6,499 | ₩6,846 | +3.64% | 2.9만 |
|---|
| 2026.02.11 | ₩6,204 | ₩6,900 | ₩6,204 | ₩6,499 | +4.74% | 2.3만 |
|---|
| 2026.02.10 | ₩6,686 | ₩7,515 | ₩6,151 | ₩6,900 | +3.20% | 5.5만 |
|---|
| 2026.02.09 | ₩6,258 | ₩6,632 | ₩5,964 | ₩6,311 | +0.85% | 2.1만 |
|---|
| 2026.02.06 | ₩5,402 | ₩6,392 | ₩5,402 | ₩6,017 | +11.39% | 2.7만 |
|---|
| 2026.02.05 | ₩5,883 | ₩6,017 | ₩5,375 | ₩5,375 | -8.64% | 2.9만 |
|---|
| 2026.02.04 | ₩5,857 | ₩5,910 | ₩5,375 | ₩5,616 | -4.11% | 4.4만 |
|---|
| 2026.02.03 | ₩5,750 | ₩6,418 | ₩5,750 | ₩5,883 | +2.33% | 4.2만 |
|---|
| 2026.02.02 | ₩6,044 | ₩6,151 | ₩5,402 | ₩5,803 | -3.98% | 4.6만 |
|---|
| 2026.01.30 | ₩5,349 | ₩6,953 | ₩5,161 | ₩6,044 | +13.00% | 17.6만 |
|---|
| 2026.01.29 | ₩6,819 | ₩7,114 | ₩5,349 | ₩5,536 | -18.82% | 4만 |
|---|
| 2026.01.28 | ₩7,568 | ₩7,622 | ₩6,739 | ₩6,739 | -10.95% | 2.1만 |
|---|
| 2026.01.27 | ₩7,755 | ₩7,889 | ₩7,087 | ₩7,488 | -3.45% | 1.8만 |
|---|
| 2026.01.26 | ₩8,290 | ₩8,290 | ₩7,328 | ₩7,782 | -6.13% | 2.3만 |
|---|
| 2026.01.23 | ₩8,023 | ₩8,076 | ₩7,221 | ₩7,541 | -6.00% | 1.7만 |
|---|
| 2026.01.22 | ₩9,306 | ₩9,306 | ₩7,648 | ₩7,755 | -16.67% | 1.5만 |
|---|
| 2026.01.21 | ₩9,627 | ₩10,162 | ₩8,317 | ₩8,611 | -10.56% | 1.3만 |
|---|
| 2026.01.20 | ₩10,644 | ₩10,644 | ₩8,959 | ₩8,959 | -15.83% | 7.1천 |
|---|
| 2026.01.16 | ₩9,574 | ₩10,403 | ₩9,574 | ₩9,734 | +1.68% | 6.5천 |
|---|
| 2026.01.15 | ₩9,627 | ₩9,654 | ₩9,093 | ₩9,226 | -4.17% | 8.1천 |
|---|
| 2026.01.14 | ₩10,697 | ₩10,697 | ₩9,093 | ₩9,200 | -14.00% | 9.3천 |
|---|
| 2026.01.13 | ₩9,413 | ₩9,440 | ₩8,905 | ₩9,066 | -3.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,162 | ₩10,269 | ₩9,119 | ₩9,413 | -7.37% | 1.6만 |
|---|
| 2026.01.09 | ₩10,965 | ₩10,965 | ₩10,029 | ₩10,029 | -8.54% | 1.9만 |
|---|
| 2026.01.08 | ₩11,499 | ₩11,499 | ₩10,430 | ₩10,831 | -5.81% | 6.5천 |
|---|
| 2026.01.07 | ₩12,837 | ₩12,890 | ₩10,911 | ₩11,499 | -10.42% | 9.1천 |
|---|
| 2026.01.06 | ₩11,499 | ₩13,345 | ₩11,499 | ₩12,435 | +8.14% | 7.7천 |
|---|
| 2026.01.05 | ₩11,499 | ₩12,141 | ₩11,098 | ₩11,633 | +1.16% | 7.7천 |
|---|
| 2026.01.02 | ₩11,232 | ₩11,954 | ₩10,430 | ₩11,499 | +2.38% | 5천 |
|---|
| 2025.12.31 | ₩10,965 | ₩12,034 | ₩10,162 | ₩10,965 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩10,965 | ₩13,184 | ₩10,965 | ₩11,045 | +0.73% | 2.5만 |
|---|
| 2025.12.29 | ₩11,098 | ₩12,034 | ₩10,938 | ₩11,098 | 0.00% | 8천 |
|---|
| 2025.12.26 | ₩12,034 | ₩13,131 | ₩11,232 | ₩11,419 | -5.11% | 1.8만 |
|---|
| 2025.12.24 | ₩12,008 | ₩12,355 | ₩10,858 | ₩12,221 | +1.78% | 1.1만 |
|---|
| 2025.12.23 | ₩12,569 | ₩13,345 | ₩12,034 | ₩12,034 | -4.26% | 1만 |
|---|
| 2025.12.22 | ₩13,612 | ₩13,639 | ₩12,730 | ₩12,837 | -5.70% | 1만 |
|---|
| 2025.12.19 | ₩12,837 | ₩14,174 | ₩12,837 | ₩13,773 | +7.29% | 1.9만 |
|---|
| 2025.12.18 | ₩14,174 | ₩14,174 | ₩12,114 | ₩12,623 | -10.94% | 1.5만 |
|---|
| 2025.12.17 | ₩14,709 | ₩15,110 | ₩13,906 | ₩13,906 | -5.45% | 9.8천 |
|---|
| 2025.12.16 | ₩14,548 | ₩15,965 | ₩13,906 | ₩15,431 | +6.07% | 8.9천 |
|---|
| 2025.12.15 | ₩15,110 | ₩16,046 | ₩13,639 | ₩14,842 | -1.77% | 2.6만 |
|---|
| 2025.12.12 | ₩16,313 | ₩16,848 | ₩14,842 | ₩15,778 | -3.28% | 1.3만 |
|---|
| 2025.12.11 | ₩16,581 | ₩17,115 | ₩15,778 | ₩16,393 | -1.13% | 9.5천 |
|---|
| 2025.12.10 | ₩16,607 | ₩17,891 | ₩16,126 | ₩16,821 | +1.29% | 7.8천 |
|---|
| 2025.12.09 | ₩16,848 | ₩17,677 | ₩16,581 | ₩17,035 | +1.11% | 5.2천 |
|---|
| 2025.12.08 | ₩18,666 | ₩18,666 | ₩17,115 | ₩17,356 | -7.02% | 4.3천 |
|---|
| 2025.12.05 | ₩18,346 | ₩19,068 | ₩18,105 | ₩18,105 | -1.31% | 8천 |
|---|
| 2025.12.04 | ₩17,918 | ₩18,640 | ₩17,784 | ₩18,346 | +2.39% | 1.1만 |
|---|
| 2025.12.03 | ₩17,383 | ₩18,051 | ₩17,115 | ₩17,650 | +1.54% | 5.3천 |
|---|
| 2025.12.02 | ₩18,453 | ₩19,522 | ₩17,383 | ₩17,383 | -5.80% | 5천 |
|---|
| 2025.12.01 | ₩19,522 | ₩20,084 | ₩18,185 | ₩18,506 | -5.21% | 9.8천 |
|---|
| 2025.11.28 | ₩20,592 | ₩20,592 | ₩19,308 | ₩19,469 | -5.45% | 4.7천 |
|---|
| 2025.11.26 | ₩18,693 | ₩20,779 | ₩18,453 | ₩20,431 | +9.30% | 7.2천 |
|---|
| 2025.11.25 | ₩18,185 | ₩20,779 | ₩17,490 | ₩19,522 | +7.35% | 6.4천 |
|---|
| 2025.11.24 | ₩21,020 | ₩22,464 | ₩17,650 | ₩18,185 | -13.49% | 1.8만 |
|---|
| 2025.11.21 | ₩17,383 | ₩21,394 | ₩16,072 | ₩21,314 | +22.62% | 5만 |
|---|
| 2025.11.20 | ₩18,720 | ₩19,255 | ₩16,581 | ₩16,581 | -11.43% | 7천 |
|---|
| 2025.11.19 | ₩18,185 | ₩18,934 | ₩17,918 | ₩18,105 | -0.44% | 5.2천 |
|---|
| 2025.11.18 | ₩19,415 | ₩20,057 | ₩17,650 | ₩18,185 | -6.34% | 1.7만 |
|---|
| 2025.11.17 | ₩21,501 | ₩21,501 | ₩19,790 | ₩19,790 | -7.96% | 6.2천 |
|---|
| 2025.11.14 | ₩20,378 | ₩21,662 | ₩19,228 | ₩21,154 | +3.81% | 9.2천 |
|---|
| 2025.11.13 | ₩22,972 | ₩22,972 | ₩20,298 | ₩21,876 | -4.77% | 1.3만 |
|---|
| 2025.11.12 | ₩22,357 | ₩22,731 | ₩21,929 | ₩22,464 | +0.48% | 2.3천 |
|---|
| 2025.11.11 | ₩22,731 | ₩22,731 | ₩21,127 | ₩21,929 | -3.53% | 2.9천 |
|---|
| 2025.11.10 | ₩22,464 | ₩23,801 | ₩21,876 | ₩22,464 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩22,731 | ₩22,999 | ₩20,859 | ₩22,330 | -1.76% | 1.3만 |
|---|
| 2025.11.06 | ₩24,550 | ₩24,550 | ₩22,197 | ₩23,266 | -5.23% | 1.3만 |
|---|
| 2025.11.05 | ₩22,197 | ₩25,406 | ₩22,170 | ₩24,122 | +8.67% | 1.3만 |
|---|
| 2025.11.04 | ₩25,673 | ₩25,673 | ₩20,672 | ₩22,223 | -13.44% | 2.8만 |
|---|
| 2025.11.03 | ₩28,615 | ₩29,150 | ₩25,138 | ₩25,807 | -9.81% | 3.2만 |
|---|
| 2025.10.31 | ₩30,219 | ₩32,894 | ₩27,679 | ₩28,615 | -5.31% | 1.9만 |
|---|
| 2025.10.30 | ₩29,952 | ₩30,487 | ₩28,882 | ₩30,219 | +0.89% | 6천 |
|---|
| 2025.10.29 | ₩31,770 | ₩32,894 | ₩29,417 | ₩29,685 | -6.57% | 1.8만 |
|---|
| 2025.10.28 | ₩33,696 | ₩33,696 | ₩31,557 | ₩32,894 | -2.38% | 4.9천 |
|---|
| 2025.10.27 | ₩33,161 | ₩33,830 | ₩32,626 | ₩32,894 | -0.81% | 3.1천 |
|---|
| 2025.10.24 | ₩31,289 | ₩33,696 | ₩31,289 | ₩32,626 | +4.27% | 5천 |
|---|
| 2025.10.23 | ₩31,289 | ₩33,161 | ₩30,888 | ₩31,610 | +1.03% | 6.2천 |
|---|
| 2025.10.22 | ₩33,696 | ₩33,696 | ₩31,022 | ₩32,091 | -4.76% | 5.8천 |
|---|
| 2025.10.21 | ₩33,963 | ₩35,541 | ₩33,429 | ₩33,990 | +0.08% | 2.9천 |
|---|
| 2025.10.20 | ₩35,835 | ₩37,012 | ₩33,429 | ₩34,231 | -4.48% | 9.8천 |
|---|
| 2025.10.17 | ₩35,300 | ₩36,905 | ₩33,963 | ₩34,766 | -1.52% | 6.1천 |
|---|
| 2025.10.16 | ₩40,114 | ₩41,451 | ₩37,172 | ₩37,654 | -6.13% | 2만 |
|---|
| 2025.10.15 | ₩36,638 | ₩41,986 | ₩35,702 | ₩41,451 | +13.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,091 | ₩37,975 | ₩30,647 | ₩36,638 | +14.17% | 3.7만 |
|---|
| 2025.10.13 | ₩29,150 | ₩32,894 | ₩28,882 | ₩32,091 | +10.09% | 1.7만 |
|---|
| 2025.10.10 | ₩32,091 | ₩32,091 | ₩28,882 | ₩29,417 | -8.33% | 2.5만 |
|---|