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 | ₩2,312 | ₩2,940 | ₩2,299 | ₩2,713 | +17.34% | 305.9만 |
| 2026.10.08 | ₩2,820 | ₩3,488 | ₩2,433 | ₩2,580 | -8.53% | 5875.6만 |
| 2026.10.07 | ₩2,125 | ₩2,232 | ₩1,711 | ₩1,764 | -16.98% | 1336만 |
| 2026.10.06 | ₩3,889 | ₩4,344 | ₩2,179 | ₩2,473 | -36.43% | 6368.6만 |
| 2026.10.05 | ₩2,045 | ₩2,392 | ₩1,938 | ₩2,018 | -1.31% | 124.1만 |
| 2026.10.02 | ₩2,272 | ₩3,021 | ₩2,125 | ₩2,419 | +6.47% | 7400.3만 |
| 2026.10.01 | ₩1,764 | ₩1,791 | ₩1,577 | ₩1,624 | -7.95% | 34만 |
| 2026.09.30 | ₩1,938 | ₩2,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,858 |
| -4.14% |
| 30.5만 |
| 2026.09.29 | ₩2,245 | ₩2,593 | ₩1,898 | ₩1,992 | -11.31% | 118.9만 |
|---|
| 2026.09.28 | ₩2,205 | ₩2,245 | ₩2,098 | ₩2,139 | -3.03% | 17.5만 |
|---|
| 2026.09.25 | ₩2,259 | ₩2,406 | ₩2,219 | ₩2,299 | +1.78% | 34.4만 |
|---|
| 2026.09.24 | ₩2,312 | ₩2,540 | ₩2,192 | ₩2,513 | +8.67% | 453.8만 |
|---|
| 2026.09.23 | ₩2,499 | ₩2,606 | ₩2,339 | ₩2,540 | +1.60% | 59.2만 |
|---|
| 2026.09.22 | ₩2,459 | ₩2,887 | ₩2,379 | ₩2,727 | +10.87% | 147.3만 |
|---|
| 2026.09.21 | ₩2,740 | ₩2,753 | ₩2,406 | ₩2,513 | -8.29% | 22.3만 |
|---|
| 2026.09.18 | ₩3,034 | ₩3,275 | ₩2,740 | ₩2,793 | -7.93% | 54.6만 |
|---|
| 2026.09.17 | ₩2,753 | ₩3,041 | ₩2,687 | ₩2,800 | +1.70% | 18.6만 |
|---|
| 2026.09.16 | ₩2,713 | ₩2,874 | ₩2,646 | ₩2,773 | +2.22% | 33.5만 |
|---|
| 2026.09.15 | ₩3,168 | ₩3,214 | ₩3,074 | ₩3,101 | -2.11% | 280.1만 |
|---|
| 2026.09.14 | ₩3,462 | ₩3,462 | ₩3,074 | ₩3,194 | -7.72% | 14.3만 |
|---|
| 2026.09.11 | ₩3,956 | ₩3,956 | ₩3,515 | ₩3,595 | -9.12% | 15만 |
|---|
| 2026.09.10 | ₩3,970 | ₩4,183 | ₩3,916 | ₩4,143 | +4.38% | 7.5만 |
|---|
| 2026.09.09 | ₩3,943 | ₩4,344 | ₩3,919 | ₩4,130 | +4.75% | 25.1만 |
|---|
| 2026.09.08 | ₩4,357 | ₩4,511 | ₩3,983 | ₩4,357 | 0.00% | 35만 |
|---|
| 2026.09.04 | ₩608 | ₩660 | ₩595 | ₩631 | +3.74% | 94.1만 |
|---|
| 2026.09.03 | ₩611 | ₩647 | ₩601 | ₩647 | +5.91% | 98.1만 |
|---|
| 2026.09.02 | ₩626 | ₩682 | ₩601 | ₩630 | +0.64% | 103.6만 |
|---|
| 2026.09.01 | ₩638 | ₩668 | ₩615 | ₩646 | +1.26% | 115.1만 |
|---|
| 2026.08.31 | ₩691 | ₩722 | ₩623 | ₩672 | -2.71% | 206.3만 |
|---|
| 2026.08.28 | ₩748 | ₩748 | ₩668 | ₩730 | -2.50% | 493.4만 |
|---|
| 2026.08.27 | ₩801 | ₩874 | ₩743 | ₩789 | -1.50% | 587.8만 |
|---|
| 2026.08.26 | ₩1,490 | ₩1,537 | ₩1,016 | ₩1,076 | -27.80% | 1748.1만 |
|---|
| 2026.08.25 | ₩1,951 | ₩2,312 | ₩1,417 | ₩1,751 | -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 | ₩835 | ₩855 | ₩609 | ₩748 | -10.40% | 216.1만 |
|---|
| 2026.08.19 | ₩993 | ₩1,095 | ₩922 | ₩949 | -4.44% | 98.7만 |
|---|
| 2026.08.18 | ₩1,049 | ₩1,069 | ₩936 | ₩969 | -7.64% | 173만 |
|---|
| 2026.08.17 | ₩1,061 | ₩1,216 | ₩1,020 | ₩1,192 | +12.34% | 1065만 |
|---|
| 2026.08.14 | ₩1,176 | ₩1,191 | ₩945 | ₩1,105 | -6.02% | 47.2만 |
|---|
| 2026.08.13 | ₩1,194 | ₩1,203 | ₩1,124 | ₩1,184 | -0.78% | 34.6만 |
|---|
| 2026.08.12 | ₩1,322 | ₩1,322 | ₩1,203 | ₩1,218 | -7.89% | 33.2만 |
|---|
| 2026.08.11 | ₩9,450 | ₩9,450 | ₩8,701 | ₩9,225 | -2.38% | 5.5만 |
|---|
| 2026.08.10 | ₩1,377 | ₩1,484 | ₩1,337 | ₩1,350 | -1.94% | 58.5만 |
|---|
| 2026.08.07 | ₩10,479 | ₩12,537 | ₩9,917 | ₩10,479 | 0.00% | 84.7만 |
|---|
| 2026.08.06 | ₩1,363 | ₩1,470 | ₩1,363 | ₩1,417 | +3.92% | 20만 |
|---|
| 2026.08.05 | ₩1,390 | ₩1,484 | ₩1,322 | ₩1,457 | +4.81% | 30.8만 |
|---|
| 2026.08.04 | ₩9,543 | ₩10,385 | ₩9,543 | ₩9,730 | +1.96% | 2.7만 |
|---|
| 2026.08.03 | ₩1,417 | ₩1,524 | ₩1,350 | ₩1,430 | +0.94% | 20.3만 |
|---|
| 2026.07.31 | ₩1,417 | ₩1,417 | ₩1,323 | ₩1,403 | -0.94% | 34.1만 |
|---|
| 2026.07.30 | ₩1,403 | ₩1,444 | ₩1,283 | ₩1,417 | +0.95% | 75.9만 |
|---|
| 2026.07.29 | ₩9,824 | ₩14,970 | ₩9,637 | ₩11,134 | +13.33% | 89.1만 |
|---|
| 2026.07.28 | ₩1,470 | ₩1,490 | ₩1,390 | ₩1,403 | -4.55% | 17.3만 |
|---|
| 2026.07.27 | ₩1,510 | ₩1,604 | ₩1,430 | ₩1,524 | +0.88% | 37.8만 |
|---|
| 2026.07.24 | ₩1,604 | ₩1,738 | ₩1,537 | ₩1,577 | -1.67% | 21.3만 |
|---|
| 2026.07.23 | ₩1,657 | ₩1,684 | ₩1,550 | ₩1,604 | -3.23% | 18.7만 |
|---|
| 2026.07.22 | ₩1,617 | ₩1,858 | ₩1,497 | ₩1,697 | +4.96% | 74.2만 |
|---|
| 2026.07.21 | ₩1,604 | ₩1,791 | ₩1,550 | ₩1,657 | +3.33% | 333.1만 |
|---|
| 2026.07.20 | ₩2,045 | ₩2,045 | ₩1,570 | ₩1,617 | -20.92% | 222.9만 |
|---|
| 2026.07.17 | ₩2,192 | ₩2,259 | ₩2,045 | ₩2,058 | -6.10% | 16.9만 |
|---|
| 2026.07.16 | ₩2,339 | ₩2,352 | ₩2,205 | ₩2,245 | -4.00% | 7.4만 |
|---|
| 2026.07.15 | ₩2,286 | ₩2,392 | ₩2,272 | ₩2,352 | +2.92% | 7.6만 |
|---|
| 2026.07.14 | ₩2,326 | ₩2,406 | ₩2,152 | ₩2,326 | 0.00% | 15.3만 |
|---|
| 2026.07.13 | ₩2,459 | ₩2,459 | ₩2,192 | ₩2,259 | -8.15% | 15.8만 |
|---|
| 2026.07.10 | ₩2,606 | ₩2,614 | ₩2,446 | ₩2,459 | -5.64% | 17.4만 |
|---|
| 2026.07.09 | ₩2,646 | ₩2,673 | ₩2,526 | ₩2,606 | -1.52% | 8.9만 |
|---|
| 2026.07.08 | ₩2,553 | ₩2,733 | ₩2,459 | ₩2,646 | +3.66% | 16.6만 |
|---|
| 2026.07.07 | ₩2,740 | ₩2,753 | ₩2,459 | ₩2,526 | -7.80% | 19.4만 |
|---|
| 2026.07.06 | ₩2,606 | ₩3,141 | ₩2,540 | ₩2,740 | +5.13% | 67만 |
|---|
| 2026.07.02 | ₩2,620 | ₩2,755 | ₩2,433 | ₩2,526 | -3.57% | 15.1만 |
|---|
| 2026.07.01 | ₩2,366 | ₩2,874 | ₩2,366 | ₩2,673 | +12.99% | 42.7만 |
|---|
| 2026.06.30 | ₩2,486 | ₩2,660 | ₩2,299 | ₩2,459 | -1.08% | 27만 |
|---|
| 2026.06.29 | ₩2,660 | ₩2,727 | ₩2,486 | ₩2,606 | -2.01% | 17.8만 |
|---|
| 2026.06.26 | ₩2,860 | ₩2,887 | ₩2,593 | ₩2,653 | -7.24% | 20.7만 |
|---|
| 2026.06.25 | ₩2,874 | ₩2,994 | ₩2,473 | ₩2,860 | -0.47% | 54.1만 |
|---|
| 2026.06.24 | ₩3,702 | ₩3,742 | ₩3,087 | ₩3,194 | -13.72% | 91.4만 |
|---|
| 2026.06.23 | ₩4,437 | ₩4,879 | ₩3,809 | ₩4,036 | -9.04% | 2937.4만 |
|---|
| 2026.06.22 | ₩3,756 | ₩5,003 | ₩3,475 | ₩4,090 | +8.90% | 429.5만 |
|---|
| 2026.06.18 | ₩9,115 | ₩9,622 | ₩7,993 | ₩8,367 | -8.21% | 16.6만 |
|---|
| 2026.06.17 | ₩9,557 | ₩10,011 | ₩8,821 | ₩9,102 | -4.76% | 10.1만 |
|---|
| 2026.06.16 | ₩9,356 | ₩10,800 | ₩8,017 | ₩9,904 | +5.86% | 26.6만 |
|---|
| 2026.06.15 | ₩10,145 | ₩10,469 | ₩9,356 | ₩9,410 | -7.25% | 18.8만 |
|---|
| 2026.06.12 | ₩10,960 | ₩12,150 | ₩9,958 | ₩10,506 | -4.15% | 21.2만 |
|---|
| 2026.06.11 | ₩10,840 | ₩11,909 | ₩10,425 | ₩11,267 | +3.95% | 9.8만 |
|---|
| 2026.06.10 | ₩11,307 | ₩11,902 | ₩10,332 | ₩11,067 | -2.13% | 16.1만 |
|---|
| 2026.06.09 | ₩12,176 | ₩14,235 | ₩11,374 | ₩11,388 | -6.48% | 29.3만 |
|---|
| 2026.06.08 | ₩11,561 | ₩11,976 | ₩10,639 | ₩11,855 | +2.54% | 13.8만 |
|---|
| 2026.06.05 | ₩10,893 | ₩13,339 | ₩10,612 | ₩11,829 | +8.59% | 22.2만 |
|---|
| 2026.06.04 | ₩12,577 | ₩12,794 | ₩11,197 | ₩11,481 | -8.71% | 24.9만 |
|---|
| 2026.06.03 | ₩14,970 | ₩15,665 | ₩13,366 | ₩13,406 | -10.45% | 13.7만 |
|---|
| 2026.06.02 | ₩16,012 | ₩16,039 | ₩14,636 | ₩14,983 | -6.43% | 12.3만 |
|---|
| 2026.06.01 | ₩15,705 | ₩17,055 | ₩15,531 | ₩16,841 | +7.23% | 11.7만 |
|---|
| 2026.05.29 | ₩18,137 | ₩18,231 | ₩15,838 | ₩16,146 | -10.98% | 17.7만 |
|---|
| 2026.05.28 | ₩16,761 | ₩18,685 | ₩16,737 | ₩18,204 | +8.61% | 11.9만 |
|---|
| 2026.05.27 | ₩18,124 | ₩18,548 | ₩17,160 | ₩18,204 | +0.44% | 13.2만 |
|---|
| 2026.05.26 | ₩19,821 | ₩21,753 | ₩18,311 | ₩19,247 | -2.90% | 19.5만 |
|---|
| 2026.05.22 | ₩19,902 | ₩20,704 | ₩17,910 | ₩20,677 | +3.90% | 23.3만 |
|---|
| 2026.05.21 | ₩15,745 | ₩20,664 | ₩14,702 | ₩19,902 | +26.40% | 43.3만 |
|---|
| 2026.05.20 | ₩14,489 | ₩15,598 | ₩14,051 | ₩15,518 | +7.10% | 17.9만 |
|---|
| 2026.05.19 | ₩14,088 | ₩14,890 | ₩13,540 | ₩14,689 | +4.27% | 18.8만 |
|---|
| 2026.05.18 | ₩15,103 | ₩15,145 | ₩13,098 | ₩15,143 | +0.27% | 22.3만 |
|---|
| 2026.05.15 | ₩15,224 | ₩15,678 | ₩13,900 | ₩15,103 | -0.79% | 22.8만 |
|---|
| 2026.05.14 | ₩14,529 | ₩16,533 | ₩13,780 | ₩16,226 | +11.68% | 29.9만 |
|---|
| 2026.05.13 | ₩15,277 | ₩15,875 | ₩14,382 | ₩14,395 | -5.77% | 24.5만 |
|---|
| 2026.05.12 | ₩14,569 | ₩17,041 | ₩14,047 | ₩16,012 | +9.91% | 27.4만 |
|---|
| 2026.05.11 | ₩16,828 | ₩18,692 | ₩14,649 | ₩15,678 | -6.83% | 41.4만 |
|---|
| 2026.05.08 | ₩17,670 | ₩18,338 | ₩15,504 | ₩16,306 | -7.72% | 39.1만 |
|---|
| 2026.05.07 | ₩18,712 | ₩20,583 | ₩18,685 | ₩19,327 | +3.29% | 25.6만 |
|---|
| 2026.05.06 | ₩20,851 | ₩21,118 | ₩19,862 | ₩19,969 | -4.23% | 22.9만 |
|---|
| 2026.05.05 | ₩21,385 | ₩21,920 | ₩19,781 | ₩21,653 | +1.25% | 34.2만 |
|---|
| 2026.05.04 | ₩21,385 | ₩21,385 | ₩19,407 | ₩20,984 | -1.88% | 29.3만 |
|---|
| 2026.05.01 | ₩21,733 | ₩23,123 | ₩20,583 | ₩21,786 | +0.25% | 54.8만 |
|---|
| 2026.04.30 | ₩25,422 | ₩27,534 | ₩23,791 | ₩26,037 | +2.42% | 160.6만 |
|---|
| 2026.04.29 | ₩24,192 | ₩31,944 | ₩22,455 | ₩24,032 | -0.66% | 695.7만 |
|---|
| 2026.04.28 | ₩17,509 | ₩20,022 | ₩16,975 | ₩19,514 | +11.45% | 39.7만 |
|---|
| 2026.04.27 | ₩18,605 | ₩18,766 | ₩16,226 | ₩18,284 | -1.72% | 62.3만 |
|---|
| 2026.04.24 | ₩20,316 | ₩21,920 | ₩19,354 | ₩20,316 | 0.00% | 85.8만 |
|---|
| 2026.04.23 | ₩26,732 | ₩37,424 | ₩26,678 | ₩28,870 | +8.00% | 482.4만 |
|---|
| 2026.04.22 | ₩20,877 | ₩24,459 | ₩19,969 | ₩23,925 | +14.60% | 101.1만 |
|---|
| 2026.04.21 | ₩21,813 | ₩22,187 | ₩20,664 | ₩22,187 | +1.72% | 35.7만 |
|---|
| 2026.04.20 | ₩22,508 | ₩23,283 | ₩21,920 | ₩22,749 | +1.07% | 51.9만 |
|---|
| 2026.04.17 | ₩22,455 | ₩25,395 | ₩20,343 | ₩23,283 | +3.69% | 97.6만 |
|---|
| 2026.04.16 | ₩25,662 | ₩27,534 | ₩25,395 | ₩25,395 | -1.04% | 54.8만 |
|---|
| 2026.04.15 | ₩25,315 | ₩32,880 | ₩22,722 | ₩30,474 | +20.38% | 164.8만 |
|---|
| 2026.04.14 | ₩28,603 | ₩30,741 | ₩26,732 | ₩28,870 | +0.93% | 138.1만 |
|---|
| 2026.04.13 | ₩32,880 | ₩37,424 | ₩30,474 | ₩34,751 | +5.69% | 194.3만 |
|---|
| 2026.04.10 | ₩40,365 | ₩42,771 | ₩30,207 | ₩32,613 | -19.21% | 709.6만 |
|---|
| 2026.04.09 | ₩27,534 | ₩34,751 | ₩25,502 | ₩26,491 | -3.79% | 407.9만 |
|---|
| 2026.04.08 | ₩44,374 | ₩47,582 | ₩28,870 | ₩38,226 | -13.86% | 784.6만 |
|---|
| 2026.04.07 | ₩29,672 | ₩72,443 | ₩24,352 | ₩52,127 | +75.68% | 3315.3만 |
|---|
| 2026.04.06 | ₩7,218 | ₩23,043 | ₩6,148 | ₩21,492 | +197.78% | 6256.3만 |
|---|
| 2026.04.02 | ₩2,486 | ₩4,357 | ₩2,245 | ₩3,502 | +40.86% | 1358.3만 |
|---|
| 2026.04.01 | ₩3,529 | ₩3,555 | ₩2,165 | ₩2,620 | -25.76% | 1609.9만 |
|---|
| 2026.03.31 | ₩2,860 | ₩3,235 | ₩2,459 | ₩3,128 | +9.35% | 40.6만 |
|---|
| 2026.03.30 | ₩3,128 | ₩3,181 | ₩2,459 | ₩2,646 | -15.38% | 11.1만 |
|---|
| 2026.03.27 | ₩3,021 | ₩3,635 | ₩2,700 | ₩3,422 | +13.27% | 27.3만 |
|---|
| 2026.03.26 | ₩3,181 | ₩3,288 | ₩2,807 | ₩2,807 | -11.76% | 8.4만 |
|---|
| 2026.03.25 | ₩3,368 | ₩3,502 | ₩3,288 | ₩3,315 | -1.59% | 1.6만 |
|---|
| 2026.03.24 | ₩3,475 | ₩3,502 | ₩3,235 | ₩3,288 | -5.38% | 1.5만 |
|---|
| 2026.03.23 | ₩3,395 | ₩3,609 | ₩2,967 | ₩3,448 | +1.57% | 4.7만 |
|---|
| 2026.03.20 | ₩3,742 | ₩3,876 | ₩3,341 | ₩3,341 | -10.71% | 10.7만 |
|---|
| 2026.03.19 | ₩4,758 | ₩5,052 | ₩3,475 | ₩3,689 | -22.47% | 35.3만 |
|---|
| 2026.03.18 | ₩4,705 | ₩4,865 | ₩4,437 | ₩4,678 | -0.57% | 10.2만 |
|---|
| 2026.03.17 | ₩4,758 | ₩5,266 | ₩4,678 | ₩4,731 | -0.56% | 5.9만 |
|---|
| 2026.03.16 | ₩5,587 | ₩5,587 | ₩4,838 | ₩4,838 | -13.40% | 4.9만 |
|---|
| 2026.03.13 | ₩5,427 | ₩5,881 | ₩5,320 | ₩5,346 | -1.48% | 3.6만 |
|---|
| 2026.03.12 | ₩5,239 | ₩5,533 | ₩5,239 | ₩5,400 | +3.06% | 1.6만 |
|---|
| 2026.03.11 | ₩5,560 | ₩5,827 | ₩5,239 | ₩5,453 | -1.92% | 3만 |
|---|
| 2026.03.10 | ₩5,640 | ₩5,881 | ₩5,453 | ₩5,560 | -1.42% | 2.3만 |
|---|
| 2026.03.09 | ₩6,148 | ₩6,148 | ₩5,159 | ₩5,667 | -7.83% | 12만 |
|---|
| 2026.03.06 | ₩5,881 | ₩6,282 | ₩5,774 | ₩5,961 | +1.36% | 5.8만 |
|---|
| 2026.03.05 | ₩6,683 | ₩6,683 | ₩5,721 | ₩5,908 | -11.60% | 8.7만 |
|---|
| 2026.03.04 | ₩5,934 | ₩6,683 | ₩5,881 | ₩6,202 | +4.50% | 6.3만 |
|---|
| 2026.03.03 | ₩6,202 | ₩6,202 | ₩5,427 | ₩5,961 | -3.88% | 4.8만 |
|---|
| 2026.03.02 | ₩6,122 | ₩6,389 | ₩5,827 | ₩5,988 | -2.18% | 4.7만 |
|---|
| 2026.02.27 | ₩6,228 | ₩6,683 | ₩6,015 | ₩6,202 | -0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩6,416 | ₩6,950 | ₩6,255 | ₩6,442 | +0.42% | 4.7만 |
|---|
| 2026.02.25 | ₩6,015 | ₩6,763 | ₩5,881 | ₩6,416 | +6.67% | 5만 |
|---|
| 2026.02.24 | ₩5,827 | ₩6,148 | ₩5,694 | ₩5,934 | +1.83% | 2.8만 |
|---|
| 2026.02.23 | ₩6,603 | ₩6,683 | ₩6,015 | ₩6,122 | -7.29% | 5.6만 |
|---|
| 2026.02.20 | ₩7,218 | ₩7,351 | ₩6,576 | ₩6,763 | -6.30% | 3.3만 |
|---|
| 2026.02.19 | ₩6,549 | ₩7,485 | ₩5,827 | ₩6,950 | +6.12% | 8.9만 |
|---|
| 2026.02.18 | ₩7,538 | ₩7,538 | ₩6,469 | ₩6,710 | -10.99% | 5.9만 |
|---|
| 2026.02.17 | ₩6,950 | ₩7,966 | ₩6,148 | ₩7,485 | +7.69% | 16.7만 |
|---|
| 2026.02.13 | ₩6,897 | ₩10,425 | ₩5,934 | ₩6,228 | -9.69% | 76.8만 |
|---|
| 2026.02.12 | ₩6,603 | ₩7,351 | ₩6,496 | ₩6,843 | +3.64% | 2.9만 |
|---|
| 2026.02.11 | ₩6,202 | ₩6,897 | ₩6,202 | ₩6,496 | +4.74% | 2.3만 |
|---|
| 2026.02.10 | ₩6,683 | ₩7,512 | ₩6,148 | ₩6,897 | +3.20% | 5.5만 |
|---|
| 2026.02.09 | ₩6,255 | ₩6,629 | ₩5,961 | ₩6,309 | +0.85% | 2.1만 |
|---|
| 2026.02.06 | ₩5,400 | ₩6,389 | ₩5,400 | ₩6,015 | +11.39% | 2.7만 |
|---|
| 2026.02.05 | ₩5,881 | ₩6,015 | ₩5,373 | ₩5,373 | -8.64% | 2.9만 |
|---|
| 2026.02.04 | ₩5,854 | ₩5,908 | ₩5,373 | ₩5,614 | -4.11% | 4.4만 |
|---|
| 2026.02.03 | ₩5,747 | ₩6,416 | ₩5,747 | ₩5,881 | +2.33% | 4.2만 |
|---|
| 2026.02.02 | ₩6,041 | ₩6,148 | ₩5,400 | ₩5,801 | -3.98% | 4.6만 |
|---|
| 2026.01.30 | ₩5,346 | ₩6,950 | ₩5,159 | ₩6,041 | +13.00% | 17.6만 |
|---|
| 2026.01.29 | ₩6,817 | ₩7,111 | ₩5,346 | ₩5,533 | -18.82% | 4만 |
|---|
| 2026.01.28 | ₩7,565 | ₩7,619 | ₩6,736 | ₩6,736 | -10.95% | 2.1만 |
|---|
| 2026.01.27 | ₩7,752 | ₩7,886 | ₩7,084 | ₩7,485 | -3.45% | 1.8만 |
|---|
| 2026.01.26 | ₩8,287 | ₩8,287 | ₩7,324 | ₩7,779 | -6.13% | 2.3만 |
|---|
| 2026.01.23 | ₩8,019 | ₩8,073 | ₩7,218 | ₩7,538 | -6.00% | 1.7만 |
|---|
| 2026.01.22 | ₩9,303 | ₩9,303 | ₩7,645 | ₩7,752 | -16.67% | 1.5만 |
|---|
| 2026.01.21 | ₩9,623 | ₩10,158 | ₩8,314 | ₩8,608 | -10.56% | 1.3만 |
|---|
| 2026.01.20 | ₩10,639 | ₩10,639 | ₩8,955 | ₩8,955 | -15.83% | 7.1천 |
|---|
| 2026.01.16 | ₩9,570 | ₩10,399 | ₩9,570 | ₩9,730 | +1.68% | 6.5천 |
|---|
| 2026.01.15 | ₩9,623 | ₩9,650 | ₩9,089 | ₩9,222 | -4.17% | 8.1천 |
|---|
| 2026.01.14 | ₩10,693 | ₩10,693 | ₩9,089 | ₩9,196 | -14.00% | 9.3천 |
|---|
| 2026.01.13 | ₩9,410 | ₩9,436 | ₩8,902 | ₩9,062 | -3.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,158 | ₩10,265 | ₩9,115 | ₩9,410 | -7.37% | 1.6만 |
|---|
| 2026.01.09 | ₩10,960 | ₩10,960 | ₩10,024 | ₩10,024 | -8.54% | 1.9만 |
|---|
| 2026.01.08 | ₩11,495 | ₩11,495 | ₩10,425 | ₩10,826 | -5.81% | 6.5천 |
|---|
| 2026.01.07 | ₩12,831 | ₩12,885 | ₩10,906 | ₩11,495 | -10.42% | 9.1천 |
|---|
| 2026.01.06 | ₩11,495 | ₩13,339 | ₩11,495 | ₩12,430 | +8.14% | 7.7천 |
|---|
| 2026.01.05 | ₩11,495 | ₩12,136 | ₩11,094 | ₩11,628 | +1.16% | 7.7천 |
|---|
| 2026.01.02 | ₩11,227 | ₩11,949 | ₩10,425 | ₩11,495 | +2.38% | 5천 |
|---|
| 2025.12.31 | ₩10,960 | ₩12,029 | ₩10,158 | ₩10,960 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩10,960 | ₩13,179 | ₩10,960 | ₩11,040 | +0.73% | 2.5만 |
|---|
| 2025.12.29 | ₩11,094 | ₩12,029 | ₩10,933 | ₩11,094 | 0.00% | 8천 |
|---|
| 2025.12.26 | ₩12,029 | ₩13,125 | ₩11,227 | ₩11,414 | -5.11% | 1.8만 |
|---|
| 2025.12.24 | ₩12,002 | ₩12,350 | ₩10,853 | ₩12,216 | +1.78% | 1.1만 |
|---|
| 2025.12.23 | ₩12,564 | ₩13,339 | ₩12,029 | ₩12,029 | -4.26% | 1만 |
|---|
| 2025.12.22 | ₩13,606 | ₩13,633 | ₩12,724 | ₩12,831 | -5.70% | 1만 |
|---|
| 2025.12.19 | ₩12,831 | ₩14,168 | ₩12,831 | ₩13,767 | +7.29% | 1.9만 |
|---|
| 2025.12.18 | ₩14,168 | ₩14,168 | ₩12,109 | ₩12,617 | -10.94% | 1.5만 |
|---|
| 2025.12.17 | ₩14,702 | ₩15,103 | ₩13,900 | ₩13,900 | -5.45% | 9.8천 |
|---|
| 2025.12.16 | ₩14,542 | ₩15,959 | ₩13,900 | ₩15,424 | +6.07% | 8.9천 |
|---|
| 2025.12.15 | ₩15,103 | ₩16,039 | ₩13,633 | ₩14,836 | -1.77% | 2.6만 |
|---|
| 2025.12.12 | ₩16,306 | ₩16,841 | ₩14,836 | ₩15,772 | -3.28% | 1.3만 |
|---|
| 2025.12.11 | ₩16,574 | ₩17,108 | ₩15,772 | ₩16,386 | -1.13% | 9.5천 |
|---|
| 2025.12.10 | ₩16,600 | ₩17,883 | ₩16,119 | ₩16,814 | +1.29% | 7.8천 |
|---|
| 2025.12.09 | ₩16,841 | ₩17,670 | ₩16,574 | ₩17,028 | +1.11% | 5.2천 |
|---|
| 2025.12.08 | ₩18,659 | ₩18,659 | ₩17,108 | ₩17,349 | -7.02% | 4.3천 |
|---|
| 2025.12.05 | ₩18,338 | ₩19,060 | ₩18,097 | ₩18,097 | -1.31% | 8천 |
|---|
| 2025.12.04 | ₩17,910 | ₩18,632 | ₩17,777 | ₩18,338 | +2.39% | 1.1만 |
|---|
| 2025.12.03 | ₩17,376 | ₩18,044 | ₩17,108 | ₩17,643 | +1.54% | 5.3천 |
|---|
| 2025.12.02 | ₩18,445 | ₩19,514 | ₩17,376 | ₩17,376 | -5.80% | 5천 |
|---|
| 2025.12.01 | ₩19,514 | ₩20,075 | ₩18,177 | ₩18,498 | -5.21% | 9.8천 |
|---|
| 2025.11.28 | ₩20,583 | ₩20,583 | ₩19,300 | ₩19,461 | -5.45% | 4.7천 |
|---|
| 2025.11.26 | ₩18,685 | ₩20,770 | ₩18,445 | ₩20,423 | +9.30% | 7.2천 |
|---|
| 2025.11.25 | ₩18,177 | ₩20,770 | ₩17,482 | ₩19,514 | +7.35% | 6.4천 |
|---|
| 2025.11.24 | ₩21,011 | ₩22,455 | ₩17,643 | ₩18,177 | -13.49% | 1.8만 |
|---|
| 2025.11.21 | ₩17,376 | ₩21,385 | ₩16,066 | ₩21,305 | +22.62% | 5만 |
|---|
| 2025.11.20 | ₩18,712 | ₩19,247 | ₩16,574 | ₩16,574 | -11.43% | 7천 |
|---|
| 2025.11.19 | ₩18,177 | ₩18,926 | ₩17,910 | ₩18,097 | -0.44% | 5.2천 |
|---|
| 2025.11.18 | ₩19,407 | ₩20,049 | ₩17,643 | ₩18,177 | -6.34% | 1.7만 |
|---|
| 2025.11.17 | ₩21,492 | ₩21,492 | ₩19,781 | ₩19,781 | -7.96% | 6.2천 |
|---|
| 2025.11.14 | ₩20,369 | ₩21,653 | ₩19,220 | ₩21,145 | +3.81% | 9.2천 |
|---|
| 2025.11.13 | ₩22,962 | ₩22,962 | ₩20,289 | ₩21,866 | -4.77% | 1.3만 |
|---|
| 2025.11.12 | ₩22,348 | ₩22,722 | ₩21,920 | ₩22,455 | +0.48% | 2.3천 |
|---|
| 2025.11.11 | ₩22,722 | ₩22,722 | ₩21,118 | ₩21,920 | -3.53% | 2.9천 |
|---|
| 2025.11.10 | ₩22,455 | ₩23,791 | ₩21,866 | ₩22,455 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩22,722 | ₩22,989 | ₩20,851 | ₩22,321 | -1.76% | 1.3만 |
|---|
| 2025.11.06 | ₩24,540 | ₩24,540 | ₩22,187 | ₩23,256 | -5.23% | 1.3만 |
|---|
| 2025.11.05 | ₩22,187 | ₩25,395 | ₩22,160 | ₩24,112 | +8.67% | 1.3만 |
|---|
| 2025.11.04 | ₩25,662 | ₩25,662 | ₩20,664 | ₩22,214 | -13.44% | 2.8만 |
|---|
| 2025.11.03 | ₩28,603 | ₩29,137 | ₩25,128 | ₩25,796 | -9.81% | 3.2만 |
|---|
| 2025.10.31 | ₩30,207 | ₩32,880 | ₩27,667 | ₩28,603 | -5.31% | 1.9만 |
|---|
| 2025.10.30 | ₩29,939 | ₩30,474 | ₩28,870 | ₩30,207 | +0.89% | 6천 |
|---|
| 2025.10.29 | ₩31,757 | ₩32,880 | ₩29,405 | ₩29,672 | -6.57% | 1.8만 |
|---|
| 2025.10.28 | ₩33,682 | ₩33,682 | ₩31,543 | ₩32,880 | -2.38% | 4.9천 |
|---|
| 2025.10.27 | ₩33,147 | ₩33,815 | ₩32,613 | ₩32,880 | -0.81% | 3.1천 |
|---|
| 2025.10.24 | ₩31,276 | ₩33,682 | ₩31,276 | ₩32,613 | +4.27% | 5천 |
|---|
| 2025.10.23 | ₩31,276 | ₩33,147 | ₩30,875 | ₩31,597 | +1.03% | 6.2천 |
|---|
| 2025.10.22 | ₩33,682 | ₩33,682 | ₩31,009 | ₩32,078 | -4.76% | 5.8천 |
|---|
| 2025.10.21 | ₩33,949 | ₩35,526 | ₩33,415 | ₩33,976 | +0.08% | 2.9천 |
|---|
| 2025.10.20 | ₩35,820 | ₩36,997 | ₩33,415 | ₩34,216 | -4.48% | 9.8천 |
|---|
| 2025.10.17 | ₩35,286 | ₩36,890 | ₩33,949 | ₩34,751 | -1.52% | 6.1천 |
|---|
| 2025.10.16 | ₩40,097 | ₩41,434 | ₩37,157 | ₩37,638 | -6.13% | 2만 |
|---|
| 2025.10.15 | ₩36,622 | ₩41,969 | ₩35,687 | ₩41,434 | +13.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,078 | ₩37,959 | ₩30,634 | ₩36,622 | +14.17% | 3.7만 |
|---|
| 2025.10.13 | ₩29,137 | ₩32,880 | ₩28,870 | ₩32,078 | +10.09% | 1.7만 |
|---|
| 2025.10.10 | ₩32,078 | ₩32,078 | ₩28,870 | ₩29,405 | -8.33% | 2.5만 |
|---|