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 | ₩2,311 | ₩2,939 | ₩2,298 | ₩2,712 | +17.34% | 305.9만 |
| 2026.10.08 | ₩2,819 | ₩3,487 | ₩2,431 | ₩2,578 | -8.53% | 5875.6만 |
| 2026.10.07 | ₩2,124 | ₩2,231 | ₩1,710 | ₩1,763 | -16.98% | 1336만 |
| 2026.10.06 | ₩3,888 | ₩4,342 | ₩2,178 | ₩2,472 | -36.43% | 6368.6만 |
| 2026.10.05 | ₩2,044 | ₩2,391 | ₩1,937 | ₩2,017 | -1.31% | 124.1만 |
| 2026.10.02 | ₩2,271 | ₩3,019 | ₩2,124 | ₩2,418 | +6.47% | 7400.3만 |
| 2026.10.01 | ₩1,763 | ₩1,790 | ₩1,576 | ₩1,623 | -7.95% | 34만 |
| 2026.09.30 | ₩1,937 | ₩2,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,857 |
| -4.14% |
| 30.5만 |
| 2026.09.29 | ₩2,244 | ₩2,592 | ₩1,897 | ₩1,991 | -11.31% | 118.9만 |
|---|
| 2026.09.28 | ₩2,204 | ₩2,244 | ₩2,097 | ₩2,138 | -3.03% | 17.5만 |
|---|
| 2026.09.25 | ₩2,258 | ₩2,405 | ₩2,218 | ₩2,298 | +1.78% | 34.4만 |
|---|
| 2026.09.24 | ₩2,311 | ₩2,538 | ₩2,191 | ₩2,512 | +8.67% | 453.8만 |
|---|
| 2026.09.23 | ₩2,498 | ₩2,605 | ₩2,338 | ₩2,538 | +1.60% | 59.2만 |
|---|
| 2026.09.22 | ₩2,458 | ₩2,886 | ₩2,378 | ₩2,725 | +10.87% | 147.3만 |
|---|
| 2026.09.21 | ₩2,739 | ₩2,752 | ₩2,405 | ₩2,512 | -8.29% | 22.3만 |
|---|
| 2026.09.18 | ₩3,033 | ₩3,273 | ₩2,739 | ₩2,792 | -7.93% | 54.6만 |
|---|
| 2026.09.17 | ₩2,752 | ₩3,039 | ₩2,685 | ₩2,799 | +1.70% | 18.6만 |
|---|
| 2026.09.16 | ₩2,712 | ₩2,872 | ₩2,645 | ₩2,772 | +2.22% | 33.5만 |
|---|
| 2026.09.15 | ₩3,166 | ₩3,213 | ₩3,073 | ₩3,099 | -2.11% | 280.1만 |
|---|
| 2026.09.14 | ₩3,460 | ₩3,460 | ₩3,073 | ₩3,193 | -7.72% | 14.3만 |
|---|
| 2026.09.11 | ₩3,954 | ₩3,954 | ₩3,514 | ₩3,594 | -9.12% | 15만 |
|---|
| 2026.09.10 | ₩3,968 | ₩4,182 | ₩3,914 | ₩4,141 | +4.38% | 7.5만 |
|---|
| 2026.09.09 | ₩3,941 | ₩4,342 | ₩3,917 | ₩4,128 | +4.75% | 25.1만 |
|---|
| 2026.09.08 | ₩4,355 | ₩4,509 | ₩3,981 | ₩4,355 | 0.00% | 35만 |
|---|
| 2026.09.04 | ₩608 | ₩660 | ₩594 | ₩631 | +3.74% | 94.1만 |
|---|
| 2026.09.03 | ₩611 | ₩647 | ₩601 | ₩647 | +5.91% | 98.1만 |
|---|
| 2026.09.02 | ₩625 | ₩681 | ₩601 | ₩629 | +0.64% | 103.6만 |
|---|
| 2026.09.01 | ₩637 | ₩668 | ₩615 | ₩645 | +1.26% | 115.1만 |
|---|
| 2026.08.31 | ₩691 | ₩721 | ₩623 | ₩672 | -2.71% | 206.3만 |
|---|
| 2026.08.28 | ₩748 | ₩748 | ₩668 | ₩729 | -2.50% | 493.4만 |
|---|
| 2026.08.27 | ₩800 | ₩874 | ₩743 | ₩788 | -1.50% | 587.8만 |
|---|
| 2026.08.26 | ₩1,490 | ₩1,536 | ₩1,015 | ₩1,075 | -27.80% | 1748.1만 |
|---|
| 2026.08.25 | ₩1,950 | ₩2,311 | ₩1,416 | ₩1,750 | -10.27% | 2.5억 |
|---|
| 2026.08.24 | ₩623 | ₩641 | ₩588 | ₩612 | -1.72% | 1395.8만 |
|---|
| 2026.08.21 | ₩695 | ₩727 | ₩534 | ₩612 | -11.92% | 91.5만 |
|---|
| 2026.08.20 | ₩835 | ₩855 | ₩609 | ₩748 | -10.40% | 216.1만 |
|---|
| 2026.08.19 | ₩993 | ₩1,094 | ₩922 | ₩949 | -4.44% | 98.7만 |
|---|
| 2026.08.18 | ₩1,049 | ₩1,069 | ₩935 | ₩969 | -7.64% | 173만 |
|---|
| 2026.08.17 | ₩1,061 | ₩1,216 | ₩1,019 | ₩1,192 | +12.34% | 1065만 |
|---|
| 2026.08.14 | ₩1,176 | ₩1,190 | ₩945 | ₩1,105 | -6.02% | 47.2만 |
|---|
| 2026.08.13 | ₩1,193 | ₩1,202 | ₩1,124 | ₩1,184 | -0.78% | 34.6만 |
|---|
| 2026.08.12 | ₩1,321 | ₩1,321 | ₩1,202 | ₩1,217 | -7.89% | 33.2만 |
|---|
| 2026.08.11 | ₩9,445 | ₩9,445 | ₩8,697 | ₩9,221 | -2.38% | 5.5만 |
|---|
| 2026.08.10 | ₩1,376 | ₩1,483 | ₩1,336 | ₩1,349 | -1.94% | 58.5만 |
|---|
| 2026.08.07 | ₩10,474 | ₩12,531 | ₩9,913 | ₩10,474 | 0.00% | 84.7만 |
|---|
| 2026.08.06 | ₩1,363 | ₩1,470 | ₩1,363 | ₩1,416 | +3.92% | 20만 |
|---|
| 2026.08.05 | ₩1,389 | ₩1,483 | ₩1,321 | ₩1,456 | +4.81% | 30.8만 |
|---|
| 2026.08.04 | ₩9,539 | ₩10,380 | ₩9,539 | ₩9,726 | +1.96% | 2.7만 |
|---|
| 2026.08.03 | ₩1,416 | ₩1,523 | ₩1,349 | ₩1,429 | +0.94% | 20.3만 |
|---|
| 2026.07.31 | ₩1,416 | ₩1,416 | ₩1,323 | ₩1,403 | -0.94% | 34.1만 |
|---|
| 2026.07.30 | ₩1,403 | ₩1,443 | ₩1,283 | ₩1,416 | +0.95% | 75.9만 |
|---|
| 2026.07.29 | ₩9,819 | ₩14,963 | ₩9,632 | ₩11,128 | +13.33% | 89.1만 |
|---|
| 2026.07.28 | ₩1,470 | ₩1,490 | ₩1,389 | ₩1,403 | -4.55% | 17.3만 |
|---|
| 2026.07.27 | ₩1,510 | ₩1,603 | ₩1,429 | ₩1,523 | +0.88% | 37.8만 |
|---|
| 2026.07.24 | ₩1,603 | ₩1,737 | ₩1,536 | ₩1,576 | -1.67% | 21.3만 |
|---|
| 2026.07.23 | ₩1,657 | ₩1,683 | ₩1,550 | ₩1,603 | -3.23% | 18.7만 |
|---|
| 2026.07.22 | ₩1,616 | ₩1,857 | ₩1,496 | ₩1,697 | +4.96% | 74.2만 |
|---|
| 2026.07.21 | ₩1,603 | ₩1,790 | ₩1,550 | ₩1,657 | +3.33% | 333.1만 |
|---|
| 2026.07.20 | ₩2,044 | ₩2,044 | ₩1,570 | ₩1,616 | -20.92% | 222.9만 |
|---|
| 2026.07.17 | ₩2,191 | ₩2,258 | ₩2,044 | ₩2,057 | -6.10% | 16.9만 |
|---|
| 2026.07.16 | ₩2,338 | ₩2,351 | ₩2,204 | ₩2,244 | -4.00% | 7.4만 |
|---|
| 2026.07.15 | ₩2,284 | ₩2,391 | ₩2,271 | ₩2,351 | +2.92% | 7.6만 |
|---|
| 2026.07.14 | ₩2,325 | ₩2,405 | ₩2,151 | ₩2,325 | 0.00% | 15.3만 |
|---|
| 2026.07.13 | ₩2,458 | ₩2,458 | ₩2,191 | ₩2,258 | -8.15% | 15.8만 |
|---|
| 2026.07.10 | ₩2,605 | ₩2,613 | ₩2,445 | ₩2,458 | -5.64% | 17.4만 |
|---|
| 2026.07.09 | ₩2,645 | ₩2,672 | ₩2,525 | ₩2,605 | -1.52% | 8.9만 |
|---|
| 2026.07.08 | ₩2,552 | ₩2,732 | ₩2,458 | ₩2,645 | +3.66% | 16.6만 |
|---|
| 2026.07.07 | ₩2,739 | ₩2,752 | ₩2,458 | ₩2,525 | -7.80% | 19.4만 |
|---|
| 2026.07.06 | ₩2,605 | ₩3,139 | ₩2,538 | ₩2,739 | +5.13% | 67만 |
|---|
| 2026.07.02 | ₩2,618 | ₩2,753 | ₩2,431 | ₩2,525 | -3.57% | 15.1만 |
|---|
| 2026.07.01 | ₩2,365 | ₩2,872 | ₩2,365 | ₩2,672 | +12.99% | 42.7만 |
|---|
| 2026.06.30 | ₩2,485 | ₩2,659 | ₩2,298 | ₩2,458 | -1.08% | 27만 |
|---|
| 2026.06.29 | ₩2,659 | ₩2,725 | ₩2,485 | ₩2,605 | -2.01% | 17.8만 |
|---|
| 2026.06.26 | ₩2,859 | ₩2,886 | ₩2,592 | ₩2,652 | -7.24% | 20.7만 |
|---|
| 2026.06.25 | ₩2,872 | ₩2,993 | ₩2,472 | ₩2,859 | -0.47% | 54.1만 |
|---|
| 2026.06.24 | ₩3,701 | ₩3,741 | ₩3,086 | ₩3,193 | -13.72% | 91.4만 |
|---|
| 2026.06.23 | ₩4,435 | ₩4,876 | ₩3,807 | ₩4,035 | -9.04% | 2937.4만 |
|---|
| 2026.06.22 | ₩3,754 | ₩5,000 | ₩3,473 | ₩4,088 | +8.90% | 429.5만 |
|---|
| 2026.06.18 | ₩9,111 | ₩9,618 | ₩7,989 | ₩8,363 | -8.21% | 16.6만 |
|---|
| 2026.06.17 | ₩9,552 | ₩10,006 | ₩8,817 | ₩9,098 | -4.76% | 10.1만 |
|---|
| 2026.06.16 | ₩9,352 | ₩10,794 | ₩8,013 | ₩9,899 | +5.86% | 26.6만 |
|---|
| 2026.06.15 | ₩10,140 | ₩10,464 | ₩9,352 | ₩9,405 | -7.25% | 18.8만 |
|---|
| 2026.06.12 | ₩10,955 | ₩12,144 | ₩9,953 | ₩10,501 | -4.15% | 21.2만 |
|---|
| 2026.06.11 | ₩10,835 | ₩11,903 | ₩10,420 | ₩11,262 | +3.95% | 9.8만 |
|---|
| 2026.06.10 | ₩11,302 | ₩11,897 | ₩10,327 | ₩11,062 | -2.13% | 16.1만 |
|---|
| 2026.06.09 | ₩12,171 | ₩14,228 | ₩11,369 | ₩11,382 | -6.48% | 29.3만 |
|---|
| 2026.06.08 | ₩11,556 | ₩11,970 | ₩10,634 | ₩11,850 | +2.54% | 13.8만 |
|---|
| 2026.06.05 | ₩10,888 | ₩13,333 | ₩10,607 | ₩11,823 | +8.59% | 22.2만 |
|---|
| 2026.06.04 | ₩12,571 | ₩12,788 | ₩11,191 | ₩11,476 | -8.71% | 24.9만 |
|---|
| 2026.06.03 | ₩14,963 | ₩15,657 | ₩13,360 | ₩13,400 | -10.45% | 13.7만 |
|---|
| 2026.06.02 | ₩16,005 | ₩16,031 | ₩14,629 | ₩14,976 | -6.43% | 12.3만 |
|---|
| 2026.06.01 | ₩15,697 | ₩17,047 | ₩15,524 | ₩16,833 | +7.23% | 11.7만 |
|---|
| 2026.05.29 | ₩18,129 | ₩18,222 | ₩15,831 | ₩16,138 | -10.98% | 17.7만 |
|---|
| 2026.05.28 | ₩16,753 | ₩18,677 | ₩16,729 | ₩18,196 | +8.61% | 11.9만 |
|---|
| 2026.05.27 | ₩18,115 | ₩18,539 | ₩17,152 | ₩18,196 | +0.44% | 13.2만 |
|---|
| 2026.05.26 | ₩19,812 | ₩21,743 | ₩18,303 | ₩19,238 | -2.90% | 19.5만 |
|---|
| 2026.05.22 | ₩19,892 | ₩20,694 | ₩17,902 | ₩20,667 | +3.90% | 23.3만 |
|---|
| 2026.05.21 | ₩15,737 | ₩20,654 | ₩14,695 | ₩19,892 | +26.40% | 43.3만 |
|---|
| 2026.05.20 | ₩14,482 | ₩15,591 | ₩14,045 | ₩15,510 | +7.10% | 17.9만 |
|---|
| 2026.05.19 | ₩14,081 | ₩14,882 | ₩13,533 | ₩14,682 | +4.27% | 18.8만 |
|---|
| 2026.05.18 | ₩15,096 | ₩15,138 | ₩13,092 | ₩15,136 | +0.27% | 22.3만 |
|---|
| 2026.05.15 | ₩15,216 | ₩15,671 | ₩13,894 | ₩15,096 | -0.79% | 22.8만 |
|---|
| 2026.05.14 | ₩14,522 | ₩16,526 | ₩13,774 | ₩16,218 | +11.68% | 29.9만 |
|---|
| 2026.05.13 | ₩15,270 | ₩15,867 | ₩14,375 | ₩14,388 | -5.77% | 24.5만 |
|---|
| 2026.05.12 | ₩14,562 | ₩17,033 | ₩14,041 | ₩16,005 | +9.91% | 27.4만 |
|---|
| 2026.05.11 | ₩16,820 | ₩18,683 | ₩14,642 | ₩15,671 | -6.83% | 41.4만 |
|---|
| 2026.05.08 | ₩17,661 | ₩18,329 | ₩15,497 | ₩16,299 | -7.72% | 39.1만 |
|---|
| 2026.05.07 | ₩18,703 | ₩20,574 | ₩18,677 | ₩19,318 | +3.29% | 25.6만 |
|---|
| 2026.05.06 | ₩20,841 | ₩21,108 | ₩19,852 | ₩19,959 | -4.23% | 22.9만 |
|---|
| 2026.05.05 | ₩21,375 | ₩21,910 | ₩19,772 | ₩21,642 | +1.25% | 34.2만 |
|---|
| 2026.05.04 | ₩21,375 | ₩21,375 | ₩19,398 | ₩20,974 | -1.88% | 29.3만 |
|---|
| 2026.05.01 | ₩21,723 | ₩23,112 | ₩20,574 | ₩21,776 | +0.25% | 54.8만 |
|---|
| 2026.04.30 | ₩25,410 | ₩27,521 | ₩23,780 | ₩26,024 | +2.42% | 160.6만 |
|---|
| 2026.04.29 | ₩24,181 | ₩31,929 | ₩22,444 | ₩24,020 | -0.66% | 695.7만 |
|---|
| 2026.04.28 | ₩17,501 | ₩20,013 | ₩16,967 | ₩19,505 | +11.45% | 39.7만 |
|---|
| 2026.04.27 | ₩18,596 | ₩18,757 | ₩16,218 | ₩18,276 | -1.72% | 62.3만 |
|---|
| 2026.04.24 | ₩20,306 | ₩21,910 | ₩19,345 | ₩20,306 | 0.00% | 85.8만 |
|---|
| 2026.04.23 | ₩26,719 | ₩37,407 | ₩26,666 | ₩28,857 | +8.00% | 482.4만 |
|---|
| 2026.04.22 | ₩20,868 | ₩24,448 | ₩19,959 | ₩23,914 | +14.60% | 101.1만 |
|---|
| 2026.04.21 | ₩21,803 | ₩22,177 | ₩20,654 | ₩22,177 | +1.72% | 35.7만 |
|---|
| 2026.04.20 | ₩22,497 | ₩23,272 | ₩21,910 | ₩22,738 | +1.07% | 51.9만 |
|---|
| 2026.04.17 | ₩22,444 | ₩25,383 | ₩20,333 | ₩23,272 | +3.69% | 97.6만 |
|---|
| 2026.04.16 | ₩25,650 | ₩27,521 | ₩25,383 | ₩25,383 | -1.04% | 54.8만 |
|---|
| 2026.04.15 | ₩25,303 | ₩32,864 | ₩22,711 | ₩30,460 | +20.38% | 164.8만 |
|---|
| 2026.04.14 | ₩28,589 | ₩30,727 | ₩26,719 | ₩28,857 | +0.93% | 138.1만 |
|---|
| 2026.04.13 | ₩32,864 | ₩37,407 | ₩30,460 | ₩34,735 | +5.69% | 194.3만 |
|---|
| 2026.04.10 | ₩40,346 | ₩42,750 | ₩30,192 | ₩32,597 | -19.21% | 709.6만 |
|---|
| 2026.04.09 | ₩27,521 | ₩34,735 | ₩25,490 | ₩26,479 | -3.79% | 407.9만 |
|---|
| 2026.04.08 | ₩44,354 | ₩47,560 | ₩28,857 | ₩38,208 | -13.86% | 784.6만 |
|---|
| 2026.04.07 | ₩29,658 | ₩72,408 | ₩24,341 | ₩52,102 | +75.68% | 3315.3만 |
|---|
| 2026.04.06 | ₩7,214 | ₩23,032 | ₩6,145 | ₩21,482 | +197.78% | 6256.3만 |
|---|
| 2026.04.02 | ₩2,485 | ₩4,355 | ₩2,244 | ₩3,500 | +40.86% | 1358.3만 |
|---|
| 2026.04.01 | ₩3,527 | ₩3,554 | ₩2,164 | ₩2,618 | -25.76% | 1609.9만 |
|---|
| 2026.03.31 | ₩2,859 | ₩3,233 | ₩2,458 | ₩3,126 | +9.35% | 40.6만 |
|---|
| 2026.03.30 | ₩3,126 | ₩3,180 | ₩2,458 | ₩2,645 | -15.38% | 11.1만 |
|---|
| 2026.03.27 | ₩3,019 | ₩3,634 | ₩2,699 | ₩3,420 | +13.27% | 27.3만 |
|---|
| 2026.03.26 | ₩3,180 | ₩3,286 | ₩2,805 | ₩2,805 | -11.76% | 8.4만 |
|---|
| 2026.03.25 | ₩3,367 | ₩3,500 | ₩3,286 | ₩3,313 | -1.59% | 1.6만 |
|---|
| 2026.03.24 | ₩3,473 | ₩3,500 | ₩3,233 | ₩3,286 | -5.38% | 1.5만 |
|---|
| 2026.03.23 | ₩3,393 | ₩3,607 | ₩2,966 | ₩3,447 | +1.57% | 4.7만 |
|---|
| 2026.03.20 | ₩3,741 | ₩3,874 | ₩3,340 | ₩3,340 | -10.71% | 10.7만 |
|---|
| 2026.03.19 | ₩4,756 | ₩5,050 | ₩3,473 | ₩3,687 | -22.47% | 35.3만 |
|---|
| 2026.03.18 | ₩4,703 | ₩4,863 | ₩4,435 | ₩4,676 | -0.57% | 10.2만 |
|---|
| 2026.03.17 | ₩4,756 | ₩5,264 | ₩4,676 | ₩4,729 | -0.56% | 5.9만 |
|---|
| 2026.03.16 | ₩5,584 | ₩5,584 | ₩4,836 | ₩4,836 | -13.40% | 4.9만 |
|---|
| 2026.03.13 | ₩5,424 | ₩5,878 | ₩5,317 | ₩5,344 | -1.48% | 3.6만 |
|---|
| 2026.03.12 | ₩5,237 | ₩5,531 | ₩5,237 | ₩5,397 | +3.06% | 1.6만 |
|---|
| 2026.03.11 | ₩5,558 | ₩5,825 | ₩5,237 | ₩5,451 | -1.92% | 3만 |
|---|
| 2026.03.10 | ₩5,638 | ₩5,878 | ₩5,451 | ₩5,558 | -1.42% | 2.3만 |
|---|
| 2026.03.09 | ₩6,145 | ₩6,145 | ₩5,157 | ₩5,664 | -7.83% | 12만 |
|---|
| 2026.03.06 | ₩5,878 | ₩6,279 | ₩5,771 | ₩5,958 | +1.36% | 5.8만 |
|---|
| 2026.03.05 | ₩6,680 | ₩6,680 | ₩5,718 | ₩5,905 | -11.60% | 8.7만 |
|---|
| 2026.03.04 | ₩5,932 | ₩6,680 | ₩5,878 | ₩6,199 | +4.50% | 6.3만 |
|---|
| 2026.03.03 | ₩6,199 | ₩6,199 | ₩5,424 | ₩5,958 | -3.88% | 4.8만 |
|---|
| 2026.03.02 | ₩6,119 | ₩6,386 | ₩5,825 | ₩5,985 | -2.18% | 4.7만 |
|---|
| 2026.02.27 | ₩6,226 | ₩6,680 | ₩6,012 | ₩6,199 | -0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩6,413 | ₩6,947 | ₩6,252 | ₩6,439 | +0.42% | 4.7만 |
|---|
| 2026.02.25 | ₩6,012 | ₩6,760 | ₩5,878 | ₩6,413 | +6.67% | 5만 |
|---|
| 2026.02.24 | ₩5,825 | ₩6,145 | ₩5,691 | ₩5,932 | +1.83% | 2.8만 |
|---|
| 2026.02.23 | ₩6,600 | ₩6,680 | ₩6,012 | ₩6,119 | -7.29% | 5.6만 |
|---|
| 2026.02.20 | ₩7,214 | ₩7,348 | ₩6,573 | ₩6,760 | -6.30% | 3.3만 |
|---|
| 2026.02.19 | ₩6,546 | ₩7,481 | ₩5,825 | ₩6,947 | +6.12% | 8.9만 |
|---|
| 2026.02.18 | ₩7,535 | ₩7,535 | ₩6,466 | ₩6,706 | -10.99% | 5.9만 |
|---|
| 2026.02.17 | ₩6,947 | ₩7,962 | ₩6,145 | ₩7,481 | +7.69% | 16.7만 |
|---|
| 2026.02.13 | ₩6,894 | ₩10,420 | ₩5,932 | ₩6,226 | -9.69% | 76.8만 |
|---|
| 2026.02.12 | ₩6,600 | ₩7,348 | ₩6,493 | ₩6,840 | +3.64% | 2.9만 |
|---|
| 2026.02.11 | ₩6,199 | ₩6,894 | ₩6,199 | ₩6,493 | +4.74% | 2.3만 |
|---|
| 2026.02.10 | ₩6,680 | ₩7,508 | ₩6,145 | ₩6,894 | +3.20% | 5.5만 |
|---|
| 2026.02.09 | ₩6,252 | ₩6,626 | ₩5,958 | ₩6,306 | +0.85% | 2.1만 |
|---|
| 2026.02.06 | ₩5,397 | ₩6,386 | ₩5,397 | ₩6,012 | +11.39% | 2.7만 |
|---|
| 2026.02.05 | ₩5,878 | ₩6,012 | ₩5,371 | ₩5,371 | -8.64% | 2.9만 |
|---|
| 2026.02.04 | ₩5,851 | ₩5,905 | ₩5,371 | ₩5,611 | -4.11% | 4.4만 |
|---|
| 2026.02.03 | ₩5,745 | ₩6,413 | ₩5,745 | ₩5,878 | +2.33% | 4.2만 |
|---|
| 2026.02.02 | ₩6,038 | ₩6,145 | ₩5,397 | ₩5,798 | -3.98% | 4.6만 |
|---|
| 2026.01.30 | ₩5,344 | ₩6,947 | ₩5,157 | ₩6,038 | +13.00% | 17.6만 |
|---|
| 2026.01.29 | ₩6,813 | ₩7,107 | ₩5,344 | ₩5,531 | -18.82% | 4만 |
|---|
| 2026.01.28 | ₩7,561 | ₩7,615 | ₩6,733 | ₩6,733 | -10.95% | 2.1만 |
|---|
| 2026.01.27 | ₩7,749 | ₩7,882 | ₩7,081 | ₩7,481 | -3.45% | 1.8만 |
|---|
| 2026.01.26 | ₩8,283 | ₩8,283 | ₩7,321 | ₩7,775 | -6.13% | 2.3만 |
|---|
| 2026.01.23 | ₩8,016 | ₩8,069 | ₩7,214 | ₩7,535 | -6.00% | 1.7만 |
|---|
| 2026.01.22 | ₩9,298 | ₩9,298 | ₩7,642 | ₩7,749 | -16.67% | 1.5만 |
|---|
| 2026.01.21 | ₩9,619 | ₩10,153 | ₩8,310 | ₩8,604 | -10.56% | 1.3만 |
|---|
| 2026.01.20 | ₩10,634 | ₩10,634 | ₩8,951 | ₩8,951 | -15.83% | 7.1천 |
|---|
| 2026.01.16 | ₩9,565 | ₩10,394 | ₩9,565 | ₩9,726 | +1.68% | 6.5천 |
|---|
| 2026.01.15 | ₩9,619 | ₩9,646 | ₩9,084 | ₩9,218 | -4.17% | 8.1천 |
|---|
| 2026.01.14 | ₩10,688 | ₩10,688 | ₩9,084 | ₩9,191 | -14.00% | 9.3천 |
|---|
| 2026.01.13 | ₩9,405 | ₩9,432 | ₩8,897 | ₩9,058 | -3.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,153 | ₩10,260 | ₩9,111 | ₩9,405 | -7.37% | 1.6만 |
|---|
| 2026.01.09 | ₩10,955 | ₩10,955 | ₩10,020 | ₩10,020 | -8.54% | 1.9만 |
|---|
| 2026.01.08 | ₩11,489 | ₩11,489 | ₩10,420 | ₩10,821 | -5.81% | 6.5천 |
|---|
| 2026.01.07 | ₩12,825 | ₩12,879 | ₩10,901 | ₩11,489 | -10.42% | 9.1천 |
|---|
| 2026.01.06 | ₩11,489 | ₩13,333 | ₩11,489 | ₩12,424 | +8.14% | 7.7천 |
|---|
| 2026.01.05 | ₩11,489 | ₩12,130 | ₩11,088 | ₩11,623 | +1.16% | 7.7천 |
|---|
| 2026.01.02 | ₩11,222 | ₩11,943 | ₩10,420 | ₩11,489 | +2.38% | 5천 |
|---|
| 2025.12.31 | ₩10,955 | ₩12,024 | ₩10,153 | ₩10,955 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩10,955 | ₩13,172 | ₩10,955 | ₩11,035 | +0.73% | 2.5만 |
|---|
| 2025.12.29 | ₩11,088 | ₩12,024 | ₩10,928 | ₩11,088 | 0.00% | 8천 |
|---|
| 2025.12.26 | ₩12,024 | ₩13,119 | ₩11,222 | ₩11,409 | -5.11% | 1.8만 |
|---|
| 2025.12.24 | ₩11,997 | ₩12,344 | ₩10,848 | ₩12,211 | +1.78% | 1.1만 |
|---|
| 2025.12.23 | ₩12,558 | ₩13,333 | ₩12,024 | ₩12,024 | -4.26% | 1만 |
|---|
| 2025.12.22 | ₩13,600 | ₩13,627 | ₩12,718 | ₩12,825 | -5.70% | 1만 |
|---|
| 2025.12.19 | ₩12,825 | ₩14,161 | ₩12,825 | ₩13,760 | +7.29% | 1.9만 |
|---|
| 2025.12.18 | ₩14,161 | ₩14,161 | ₩12,104 | ₩12,611 | -10.94% | 1.5만 |
|---|
| 2025.12.17 | ₩14,695 | ₩15,096 | ₩13,894 | ₩13,894 | -5.45% | 9.8천 |
|---|
| 2025.12.16 | ₩14,535 | ₩15,951 | ₩13,894 | ₩15,417 | +6.07% | 8.9천 |
|---|
| 2025.12.15 | ₩15,096 | ₩16,031 | ₩13,627 | ₩14,829 | -1.77% | 2.6만 |
|---|
| 2025.12.12 | ₩16,299 | ₩16,833 | ₩14,829 | ₩15,764 | -3.28% | 1.3만 |
|---|
| 2025.12.11 | ₩16,566 | ₩17,100 | ₩15,764 | ₩16,379 | -1.13% | 9.5천 |
|---|
| 2025.12.10 | ₩16,592 | ₩17,875 | ₩16,112 | ₩16,806 | +1.29% | 7.8천 |
|---|
| 2025.12.09 | ₩16,833 | ₩17,661 | ₩16,566 | ₩17,020 | +1.11% | 5.2천 |
|---|
| 2025.12.08 | ₩18,650 | ₩18,650 | ₩17,100 | ₩17,341 | -7.02% | 4.3천 |
|---|
| 2025.12.05 | ₩18,329 | ₩19,051 | ₩18,089 | ₩18,089 | -1.31% | 8천 |
|---|
| 2025.12.04 | ₩17,902 | ₩18,623 | ₩17,768 | ₩18,329 | +2.39% | 1.1만 |
|---|
| 2025.12.03 | ₩17,367 | ₩18,035 | ₩17,100 | ₩17,635 | +1.54% | 5.3천 |
|---|
| 2025.12.02 | ₩18,436 | ₩19,505 | ₩17,367 | ₩17,367 | -5.80% | 5천 |
|---|
| 2025.12.01 | ₩19,505 | ₩20,066 | ₩18,169 | ₩18,490 | -5.21% | 9.8천 |
|---|
| 2025.11.28 | ₩20,574 | ₩20,574 | ₩19,291 | ₩19,451 | -5.45% | 4.7천 |
|---|
| 2025.11.26 | ₩18,677 | ₩20,761 | ₩18,436 | ₩20,413 | +9.30% | 7.2천 |
|---|
| 2025.11.25 | ₩18,169 | ₩20,761 | ₩17,474 | ₩19,505 | +7.35% | 6.4천 |
|---|
| 2025.11.24 | ₩21,001 | ₩22,444 | ₩17,635 | ₩18,169 | -13.49% | 1.8만 |
|---|
| 2025.11.21 | ₩17,367 | ₩21,375 | ₩16,058 | ₩21,295 | +22.62% | 5만 |
|---|
| 2025.11.20 | ₩18,703 | ₩19,238 | ₩16,566 | ₩16,566 | -11.43% | 7천 |
|---|
| 2025.11.19 | ₩18,169 | ₩18,917 | ₩17,902 | ₩18,089 | -0.44% | 5.2천 |
|---|
| 2025.11.18 | ₩19,398 | ₩20,039 | ₩17,635 | ₩18,169 | -6.34% | 1.7만 |
|---|
| 2025.11.17 | ₩21,482 | ₩21,482 | ₩19,772 | ₩19,772 | -7.96% | 6.2천 |
|---|
| 2025.11.14 | ₩20,360 | ₩21,642 | ₩19,211 | ₩21,135 | +3.81% | 9.2천 |
|---|
| 2025.11.13 | ₩22,952 | ₩22,952 | ₩20,280 | ₩21,856 | -4.77% | 1.3만 |
|---|
| 2025.11.12 | ₩22,337 | ₩22,711 | ₩21,910 | ₩22,444 | +0.48% | 2.3천 |
|---|
| 2025.11.11 | ₩22,711 | ₩22,711 | ₩21,108 | ₩21,910 | -3.53% | 2.9천 |
|---|
| 2025.11.10 | ₩22,444 | ₩23,780 | ₩21,856 | ₩22,444 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩22,711 | ₩22,978 | ₩20,841 | ₩22,310 | -1.76% | 1.3만 |
|---|
| 2025.11.06 | ₩24,528 | ₩24,528 | ₩22,177 | ₩23,246 | -5.23% | 1.3만 |
|---|
| 2025.11.05 | ₩22,177 | ₩25,383 | ₩22,150 | ₩24,101 | +8.67% | 1.3만 |
|---|
| 2025.11.04 | ₩25,650 | ₩25,650 | ₩20,654 | ₩22,203 | -13.44% | 2.8만 |
|---|
| 2025.11.03 | ₩28,589 | ₩29,124 | ₩25,116 | ₩25,784 | -9.81% | 3.2만 |
|---|
| 2025.10.31 | ₩30,192 | ₩32,864 | ₩27,654 | ₩28,589 | -5.31% | 1.9만 |
|---|
| 2025.10.30 | ₩29,925 | ₩30,460 | ₩28,857 | ₩30,192 | +0.89% | 6천 |
|---|
| 2025.10.29 | ₩31,742 | ₩32,864 | ₩29,391 | ₩29,658 | -6.57% | 1.8만 |
|---|
| 2025.10.28 | ₩33,666 | ₩33,666 | ₩31,528 | ₩32,864 | -2.38% | 4.9천 |
|---|
| 2025.10.27 | ₩33,132 | ₩33,800 | ₩32,597 | ₩32,864 | -0.81% | 3.1천 |
|---|
| 2025.10.24 | ₩31,261 | ₩33,666 | ₩31,261 | ₩32,597 | +4.27% | 5천 |
|---|
| 2025.10.23 | ₩31,261 | ₩33,132 | ₩30,860 | ₩31,582 | +1.03% | 6.2천 |
|---|
| 2025.10.22 | ₩33,666 | ₩33,666 | ₩30,994 | ₩32,063 | -4.76% | 5.8천 |
|---|
| 2025.10.21 | ₩33,933 | ₩35,510 | ₩33,399 | ₩33,960 | +0.08% | 2.9천 |
|---|
| 2025.10.20 | ₩35,803 | ₩36,979 | ₩33,399 | ₩34,200 | -4.48% | 9.8천 |
|---|
| 2025.10.17 | ₩35,269 | ₩36,872 | ₩33,933 | ₩34,735 | -1.52% | 6.1천 |
|---|
| 2025.10.16 | ₩40,079 | ₩41,414 | ₩37,139 | ₩37,620 | -6.13% | 2만 |
|---|
| 2025.10.15 | ₩36,605 | ₩41,949 | ₩35,670 | ₩41,414 | +13.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,063 | ₩37,941 | ₩30,620 | ₩36,605 | +14.17% | 3.7만 |
|---|
| 2025.10.13 | ₩29,124 | ₩32,864 | ₩28,857 | ₩32,063 | +10.09% | 1.7만 |
|---|
| 2025.10.10 | ₩32,063 | ₩32,063 | ₩28,857 | ₩29,391 | -8.33% | 2.5만 |
|---|