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 | ₩2,310 | ₩2,937 | ₩2,296 | ₩2,710 | +17.34% | 305.9만 |
| 2026.10.08 | ₩2,817 | ₩3,484 | ₩2,430 | ₩2,577 | -8.53% | 5875.6만 |
| 2026.10.07 | ₩2,123 | ₩2,229 | ₩1,709 | ₩1,762 | -16.98% | 1336만 |
| 2026.10.06 | ₩3,885 | ₩4,339 | ₩2,176 | ₩2,470 | -36.43% | 6368.6만 |
| 2026.10.05 | ₩2,043 | ₩2,390 | ₩1,936 | ₩2,016 | -1.31% | 124.1만 |
| 2026.10.02 | ₩2,269 | ₩3,017 | ₩2,123 | ₩2,416 | +6.47% | 7400.3만 |
| 2026.10.01 | ₩1,762 | ₩1,789 | ₩1,575 | ₩1,622 | -7.95% | 34만 |
| 2026.09.30 | ₩1,936 | ₩2,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,856 |
| -4.14% |
| 30.5만 |
| 2026.09.29 | ₩2,243 | ₩2,590 | ₩1,896 | ₩1,989 | -11.31% | 118.9만 |
|---|
| 2026.09.28 | ₩2,203 | ₩2,243 | ₩2,096 | ₩2,136 | -3.03% | 17.5만 |
|---|
| 2026.09.25 | ₩2,256 | ₩2,403 | ₩2,216 | ₩2,296 | +1.78% | 34.4만 |
|---|
| 2026.09.24 | ₩2,310 | ₩2,536 | ₩2,189 | ₩2,510 | +8.67% | 453.8만 |
|---|
| 2026.09.23 | ₩2,496 | ₩2,603 | ₩2,336 | ₩2,536 | +1.60% | 59.2만 |
|---|
| 2026.09.22 | ₩2,456 | ₩2,884 | ₩2,376 | ₩2,723 | +10.87% | 147.3만 |
|---|
| 2026.09.21 | ₩2,737 | ₩2,750 | ₩2,403 | ₩2,510 | -8.29% | 22.3만 |
|---|
| 2026.09.18 | ₩3,030 | ₩3,271 | ₩2,737 | ₩2,790 | -7.93% | 54.6만 |
|---|
| 2026.09.17 | ₩2,750 | ₩3,037 | ₩2,683 | ₩2,797 | +1.70% | 18.6만 |
|---|
| 2026.09.16 | ₩2,710 | ₩2,870 | ₩2,643 | ₩2,770 | +2.22% | 33.5만 |
|---|
| 2026.09.15 | ₩3,164 | ₩3,211 | ₩3,070 | ₩3,097 | -2.11% | 280.1만 |
|---|
| 2026.09.14 | ₩3,458 | ₩3,458 | ₩3,070 | ₩3,191 | -7.72% | 14.3만 |
|---|
| 2026.09.11 | ₩3,952 | ₩3,952 | ₩3,511 | ₩3,591 | -9.12% | 15만 |
|---|
| 2026.09.10 | ₩3,965 | ₩4,178 | ₩3,911 | ₩4,138 | +4.38% | 7.5만 |
|---|
| 2026.09.09 | ₩3,938 | ₩4,339 | ₩3,914 | ₩4,125 | +4.75% | 25.1만 |
|---|
| 2026.09.08 | ₩4,352 | ₩4,506 | ₩3,978 | ₩4,352 | 0.00% | 35만 |
|---|
| 2026.09.04 | ₩607 | ₩659 | ₩594 | ₩630 | +3.74% | 94.1만 |
|---|
| 2026.09.03 | ₩610 | ₩646 | ₩601 | ₩646 | +5.91% | 98.1만 |
|---|
| 2026.09.02 | ₩625 | ₩681 | ₩601 | ₩629 | +0.64% | 103.6만 |
|---|
| 2026.09.01 | ₩637 | ₩667 | ₩614 | ₩645 | +1.26% | 115.1만 |
|---|
| 2026.08.31 | ₩690 | ₩721 | ₩622 | ₩671 | -2.71% | 206.3만 |
|---|
| 2026.08.28 | ₩748 | ₩748 | ₩667 | ₩729 | -2.50% | 493.4만 |
|---|
| 2026.08.27 | ₩800 | ₩873 | ₩742 | ₩788 | -1.50% | 587.8만 |
|---|
| 2026.08.26 | ₩1,489 | ₩1,535 | ₩1,015 | ₩1,075 | -27.80% | 1748.1만 |
|---|
| 2026.08.25 | ₩1,949 | ₩2,310 | ₩1,415 | ₩1,749 | -10.27% | 2.5억 |
|---|
| 2026.08.24 | ₩622 | ₩641 | ₩587 | ₩611 | -1.72% | 1395.8만 |
|---|
| 2026.08.21 | ₩694 | ₩726 | ₩534 | ₩611 | -11.92% | 91.5만 |
|---|
| 2026.08.20 | ₩834 | ₩854 | ₩609 | ₩748 | -10.40% | 216.1만 |
|---|
| 2026.08.19 | ₩992 | ₩1,093 | ₩921 | ₩948 | -4.44% | 98.7만 |
|---|
| 2026.08.18 | ₩1,048 | ₩1,068 | ₩934 | ₩968 | -7.64% | 173만 |
|---|
| 2026.08.17 | ₩1,060 | ₩1,215 | ₩1,019 | ₩1,191 | +12.34% | 1065만 |
|---|
| 2026.08.14 | ₩1,175 | ₩1,189 | ₩944 | ₩1,104 | -6.02% | 47.2만 |
|---|
| 2026.08.13 | ₩1,192 | ₩1,201 | ₩1,123 | ₩1,183 | -0.78% | 34.6만 |
|---|
| 2026.08.12 | ₩1,320 | ₩1,320 | ₩1,201 | ₩1,216 | -7.89% | 33.2만 |
|---|
| 2026.08.11 | ₩9,438 | ₩9,438 | ₩8,691 | ₩9,214 | -2.38% | 5.5만 |
|---|
| 2026.08.10 | ₩1,375 | ₩1,482 | ₩1,335 | ₩1,348 | -1.94% | 58.5만 |
|---|
| 2026.08.07 | ₩10,466 | ₩12,522 | ₩9,906 | ₩10,466 | 0.00% | 84.7만 |
|---|
| 2026.08.06 | ₩1,362 | ₩1,468 | ₩1,362 | ₩1,415 | +3.92% | 20만 |
|---|
| 2026.08.05 | ₩1,388 | ₩1,482 | ₩1,320 | ₩1,455 | +4.81% | 30.8만 |
|---|
| 2026.08.04 | ₩9,532 | ₩10,373 | ₩9,532 | ₩9,719 | +1.96% | 2.7만 |
|---|
| 2026.08.03 | ₩1,415 | ₩1,522 | ₩1,348 | ₩1,428 | +0.94% | 20.3만 |
|---|
| 2026.07.31 | ₩1,415 | ₩1,415 | ₩1,322 | ₩1,402 | -0.94% | 34.1만 |
|---|
| 2026.07.30 | ₩1,402 | ₩1,442 | ₩1,282 | ₩1,415 | +0.95% | 75.9만 |
|---|
| 2026.07.29 | ₩9,812 | ₩14,952 | ₩9,625 | ₩11,120 | +13.33% | 89.1만 |
|---|
| 2026.07.28 | ₩1,468 | ₩1,489 | ₩1,388 | ₩1,402 | -4.55% | 17.3만 |
|---|
| 2026.07.27 | ₩1,509 | ₩1,602 | ₩1,428 | ₩1,522 | +0.88% | 37.8만 |
|---|
| 2026.07.24 | ₩1,602 | ₩1,735 | ₩1,535 | ₩1,575 | -1.67% | 21.3만 |
|---|
| 2026.07.23 | ₩1,655 | ₩1,682 | ₩1,549 | ₩1,602 | -3.23% | 18.7만 |
|---|
| 2026.07.22 | ₩1,615 | ₩1,856 | ₩1,495 | ₩1,695 | +4.96% | 74.2만 |
|---|
| 2026.07.21 | ₩1,602 | ₩1,789 | ₩1,549 | ₩1,655 | +3.33% | 333.1만 |
|---|
| 2026.07.20 | ₩2,043 | ₩2,043 | ₩1,569 | ₩1,615 | -20.92% | 222.9만 |
|---|
| 2026.07.17 | ₩2,189 | ₩2,256 | ₩2,043 | ₩2,056 | -6.10% | 16.9만 |
|---|
| 2026.07.16 | ₩2,336 | ₩2,350 | ₩2,203 | ₩2,243 | -4.00% | 7.4만 |
|---|
| 2026.07.15 | ₩2,283 | ₩2,390 | ₩2,269 | ₩2,350 | +2.92% | 7.6만 |
|---|
| 2026.07.14 | ₩2,323 | ₩2,403 | ₩2,149 | ₩2,323 | 0.00% | 15.3만 |
|---|
| 2026.07.13 | ₩2,456 | ₩2,456 | ₩2,189 | ₩2,256 | -8.15% | 15.8만 |
|---|
| 2026.07.10 | ₩2,603 | ₩2,611 | ₩2,443 | ₩2,456 | -5.64% | 17.4만 |
|---|
| 2026.07.09 | ₩2,643 | ₩2,670 | ₩2,523 | ₩2,603 | -1.52% | 8.9만 |
|---|
| 2026.07.08 | ₩2,550 | ₩2,730 | ₩2,456 | ₩2,643 | +3.66% | 16.6만 |
|---|
| 2026.07.07 | ₩2,737 | ₩2,750 | ₩2,456 | ₩2,523 | -7.80% | 19.4만 |
|---|
| 2026.07.06 | ₩2,603 | ₩3,137 | ₩2,536 | ₩2,737 | +5.13% | 67만 |
|---|
| 2026.07.02 | ₩2,617 | ₩2,751 | ₩2,430 | ₩2,523 | -3.57% | 15.1만 |
|---|
| 2026.07.01 | ₩2,363 | ₩2,870 | ₩2,363 | ₩2,670 | +12.99% | 42.7만 |
|---|
| 2026.06.30 | ₩2,483 | ₩2,657 | ₩2,296 | ₩2,456 | -1.08% | 27만 |
|---|
| 2026.06.29 | ₩2,657 | ₩2,723 | ₩2,483 | ₩2,603 | -2.01% | 17.8만 |
|---|
| 2026.06.26 | ₩2,857 | ₩2,884 | ₩2,590 | ₩2,650 | -7.24% | 20.7만 |
|---|
| 2026.06.25 | ₩2,870 | ₩2,990 | ₩2,470 | ₩2,857 | -0.47% | 54.1만 |
|---|
| 2026.06.24 | ₩3,698 | ₩3,738 | ₩3,084 | ₩3,191 | -13.72% | 91.4만 |
|---|
| 2026.06.23 | ₩4,432 | ₩4,873 | ₩3,805 | ₩4,032 | -9.04% | 2937.4만 |
|---|
| 2026.06.22 | ₩3,751 | ₩4,997 | ₩3,471 | ₩4,085 | +8.90% | 429.5만 |
|---|
| 2026.06.18 | ₩9,105 | ₩9,611 | ₩7,983 | ₩8,357 | -8.21% | 16.6만 |
|---|
| 2026.06.17 | ₩9,545 | ₩9,999 | ₩8,811 | ₩9,091 | -4.76% | 10.1만 |
|---|
| 2026.06.16 | ₩9,345 | ₩10,787 | ₩8,007 | ₩9,892 | +5.86% | 26.6만 |
|---|
| 2026.06.15 | ₩10,132 | ₩10,457 | ₩9,345 | ₩9,398 | -7.25% | 18.8만 |
|---|
| 2026.06.12 | ₩10,947 | ₩12,135 | ₩9,946 | ₩10,493 | -4.15% | 21.2만 |
|---|
| 2026.06.11 | ₩10,827 | ₩11,895 | ₩10,413 | ₩11,254 | +3.95% | 9.8만 |
|---|
| 2026.06.10 | ₩11,294 | ₩11,888 | ₩10,319 | ₩11,054 | -2.13% | 16.1만 |
|---|
| 2026.06.09 | ₩12,162 | ₩14,218 | ₩11,361 | ₩11,374 | -6.48% | 29.3만 |
|---|
| 2026.06.08 | ₩11,548 | ₩11,961 | ₩10,626 | ₩11,841 | +2.54% | 13.8만 |
|---|
| 2026.06.05 | ₩10,880 | ₩13,323 | ₩10,600 | ₩11,815 | +8.59% | 22.2만 |
|---|
| 2026.06.04 | ₩12,562 | ₩12,778 | ₩11,183 | ₩11,467 | -8.71% | 24.9만 |
|---|
| 2026.06.03 | ₩14,952 | ₩15,646 | ₩13,350 | ₩13,390 | -10.45% | 13.7만 |
|---|
| 2026.06.02 | ₩15,993 | ₩16,020 | ₩14,618 | ₩14,965 | -6.43% | 12.3만 |
|---|
| 2026.06.01 | ₩15,686 | ₩17,034 | ₩15,512 | ₩16,821 | +7.23% | 11.7만 |
|---|
| 2026.05.29 | ₩18,116 | ₩18,209 | ₩15,820 | ₩16,127 | -10.98% | 17.7만 |
|---|
| 2026.05.28 | ₩16,741 | ₩18,663 | ₩16,717 | ₩18,182 | +8.61% | 11.9만 |
|---|
| 2026.05.27 | ₩18,102 | ₩18,526 | ₩17,140 | ₩18,182 | +0.44% | 13.2만 |
|---|
| 2026.05.26 | ₩19,798 | ₩21,727 | ₩18,289 | ₩19,224 | -2.90% | 19.5만 |
|---|
| 2026.05.22 | ₩19,878 | ₩20,679 | ₩17,889 | ₩20,652 | +3.90% | 23.3만 |
|---|
| 2026.05.21 | ₩15,726 | ₩20,639 | ₩14,685 | ₩19,878 | +26.40% | 43.3만 |
|---|
| 2026.05.20 | ₩14,471 | ₩15,579 | ₩14,035 | ₩15,499 | +7.10% | 17.9만 |
|---|
| 2026.05.19 | ₩14,071 | ₩14,872 | ₩13,523 | ₩14,671 | +4.27% | 18.8만 |
|---|
| 2026.05.18 | ₩15,085 | ₩15,127 | ₩13,083 | ₩15,125 | +0.27% | 22.3만 |
|---|
| 2026.05.15 | ₩15,205 | ₩15,659 | ₩13,884 | ₩15,085 | -0.79% | 22.8만 |
|---|
| 2026.05.14 | ₩14,511 | ₩16,514 | ₩13,764 | ₩16,207 | +11.68% | 29.9만 |
|---|
| 2026.05.13 | ₩15,259 | ₩15,856 | ₩14,364 | ₩14,378 | -5.77% | 24.5만 |
|---|
| 2026.05.12 | ₩14,551 | ₩17,021 | ₩14,031 | ₩15,993 | +9.91% | 27.4만 |
|---|
| 2026.05.11 | ₩16,807 | ₩18,670 | ₩14,631 | ₩15,659 | -6.83% | 41.4만 |
|---|
| 2026.05.08 | ₩17,648 | ₩18,316 | ₩15,486 | ₩16,287 | -7.72% | 39.1만 |
|---|
| 2026.05.07 | ₩18,690 | ₩20,559 | ₩18,663 | ₩19,304 | +3.29% | 25.6만 |
|---|
| 2026.05.06 | ₩20,826 | ₩21,093 | ₩19,838 | ₩19,945 | -4.23% | 22.9만 |
|---|
| 2026.05.05 | ₩21,360 | ₩21,894 | ₩19,758 | ₩21,627 | +1.25% | 34.2만 |
|---|
| 2026.05.04 | ₩21,360 | ₩21,360 | ₩19,384 | ₩20,959 | -1.88% | 29.3만 |
|---|
| 2026.05.01 | ₩21,707 | ₩23,095 | ₩20,559 | ₩21,760 | +0.25% | 54.8만 |
|---|
| 2026.04.30 | ₩25,391 | ₩27,501 | ₩23,763 | ₩26,005 | +2.42% | 160.6만 |
|---|
| 2026.04.29 | ₩24,163 | ₩31,906 | ₩22,428 | ₩24,003 | -0.66% | 695.7만 |
|---|
| 2026.04.28 | ₩17,488 | ₩19,998 | ₩16,954 | ₩19,491 | +11.45% | 39.7만 |
|---|
| 2026.04.27 | ₩18,583 | ₩18,743 | ₩16,207 | ₩18,263 | -1.72% | 62.3만 |
|---|
| 2026.04.24 | ₩20,292 | ₩21,894 | ₩19,331 | ₩20,292 | 0.00% | 85.8만 |
|---|
| 2026.04.23 | ₩26,700 | ₩37,379 | ₩26,646 | ₩28,836 | +8.00% | 482.4만 |
|---|
| 2026.04.22 | ₩20,852 | ₩24,430 | ₩19,945 | ₩23,896 | +14.60% | 101.1만 |
|---|
| 2026.04.21 | ₩21,787 | ₩22,161 | ₩20,639 | ₩22,161 | +1.72% | 35.7만 |
|---|
| 2026.04.20 | ₩22,481 | ₩23,255 | ₩21,894 | ₩22,721 | +1.07% | 51.9만 |
|---|
| 2026.04.17 | ₩22,428 | ₩25,365 | ₩20,318 | ₩23,255 | +3.69% | 97.6만 |
|---|
| 2026.04.16 | ₩25,632 | ₩27,501 | ₩25,365 | ₩25,365 | -1.04% | 54.8만 |
|---|
| 2026.04.15 | ₩25,285 | ₩32,841 | ₩22,695 | ₩30,438 | +20.38% | 164.8만 |
|---|
| 2026.04.14 | ₩28,569 | ₩30,705 | ₩26,700 | ₩28,836 | +0.93% | 138.1만 |
|---|
| 2026.04.13 | ₩32,841 | ₩37,379 | ₩30,438 | ₩34,709 | +5.69% | 194.3만 |
|---|
| 2026.04.10 | ₩40,316 | ₩42,719 | ₩30,171 | ₩32,574 | -19.21% | 709.6만 |
|---|
| 2026.04.09 | ₩27,501 | ₩34,709 | ₩25,471 | ₩26,459 | -3.79% | 407.9만 |
|---|
| 2026.04.08 | ₩44,321 | ₩47,525 | ₩28,836 | ₩38,180 | -13.86% | 784.6만 |
|---|
| 2026.04.07 | ₩29,637 | ₩72,356 | ₩24,323 | ₩52,064 | +75.68% | 3315.3만 |
|---|
| 2026.04.06 | ₩7,209 | ₩23,015 | ₩6,141 | ₩21,466 | +197.78% | 6256.3만 |
|---|
| 2026.04.02 | ₩2,483 | ₩4,352 | ₩2,243 | ₩3,498 | +40.86% | 1358.3만 |
|---|
| 2026.04.01 | ₩3,524 | ₩3,551 | ₩2,163 | ₩2,617 | -25.76% | 1609.9만 |
|---|
| 2026.03.31 | ₩2,857 | ₩3,231 | ₩2,456 | ₩3,124 | +9.35% | 40.6만 |
|---|
| 2026.03.30 | ₩3,124 | ₩3,177 | ₩2,456 | ₩2,643 | -15.38% | 11.1만 |
|---|
| 2026.03.27 | ₩3,017 | ₩3,631 | ₩2,697 | ₩3,418 | +13.27% | 27.3만 |
|---|
| 2026.03.26 | ₩3,177 | ₩3,284 | ₩2,803 | ₩2,803 | -11.76% | 8.4만 |
|---|
| 2026.03.25 | ₩3,364 | ₩3,498 | ₩3,284 | ₩3,311 | -1.59% | 1.6만 |
|---|
| 2026.03.24 | ₩3,471 | ₩3,498 | ₩3,231 | ₩3,284 | -5.38% | 1.5만 |
|---|
| 2026.03.23 | ₩3,391 | ₩3,604 | ₩2,964 | ₩3,444 | +1.57% | 4.7만 |
|---|
| 2026.03.20 | ₩3,738 | ₩3,871 | ₩3,337 | ₩3,337 | -10.71% | 10.7만 |
|---|
| 2026.03.19 | ₩4,753 | ₩5,046 | ₩3,471 | ₩3,685 | -22.47% | 35.3만 |
|---|
| 2026.03.18 | ₩4,699 | ₩4,859 | ₩4,432 | ₩4,672 | -0.57% | 10.2만 |
|---|
| 2026.03.17 | ₩4,753 | ₩5,260 | ₩4,672 | ₩4,726 | -0.56% | 5.9만 |
|---|
| 2026.03.16 | ₩5,580 | ₩5,580 | ₩4,833 | ₩4,833 | -13.40% | 4.9만 |
|---|
| 2026.03.13 | ₩5,420 | ₩5,874 | ₩5,313 | ₩5,340 | -1.48% | 3.6만 |
|---|
| 2026.03.12 | ₩5,233 | ₩5,527 | ₩5,233 | ₩5,393 | +3.06% | 1.6만 |
|---|
| 2026.03.11 | ₩5,554 | ₩5,821 | ₩5,233 | ₩5,447 | -1.92% | 3만 |
|---|
| 2026.03.10 | ₩5,634 | ₩5,874 | ₩5,447 | ₩5,554 | -1.42% | 2.3만 |
|---|
| 2026.03.09 | ₩6,141 | ₩6,141 | ₩5,153 | ₩5,660 | -7.83% | 12만 |
|---|
| 2026.03.06 | ₩5,874 | ₩6,274 | ₩5,767 | ₩5,954 | +1.36% | 5.8만 |
|---|
| 2026.03.05 | ₩6,675 | ₩6,675 | ₩5,714 | ₩5,901 | -11.60% | 8.7만 |
|---|
| 2026.03.04 | ₩5,927 | ₩6,675 | ₩5,874 | ₩6,194 | +4.50% | 6.3만 |
|---|
| 2026.03.03 | ₩6,194 | ₩6,194 | ₩5,420 | ₩5,954 | -3.88% | 4.8만 |
|---|
| 2026.03.02 | ₩6,114 | ₩6,381 | ₩5,821 | ₩5,981 | -2.18% | 4.7만 |
|---|
| 2026.02.27 | ₩6,221 | ₩6,675 | ₩6,007 | ₩6,194 | -0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩6,408 | ₩6,942 | ₩6,248 | ₩6,435 | +0.42% | 4.7만 |
|---|
| 2026.02.25 | ₩6,007 | ₩6,755 | ₩5,874 | ₩6,408 | +6.67% | 5만 |
|---|
| 2026.02.24 | ₩5,821 | ₩6,141 | ₩5,687 | ₩5,927 | +1.83% | 2.8만 |
|---|
| 2026.02.23 | ₩6,595 | ₩6,675 | ₩6,007 | ₩6,114 | -7.29% | 5.6만 |
|---|
| 2026.02.20 | ₩7,209 | ₩7,342 | ₩6,568 | ₩6,755 | -6.30% | 3.3만 |
|---|
| 2026.02.19 | ₩6,541 | ₩7,476 | ₩5,821 | ₩6,942 | +6.12% | 8.9만 |
|---|
| 2026.02.18 | ₩7,529 | ₩7,529 | ₩6,461 | ₩6,702 | -10.99% | 5.9만 |
|---|
| 2026.02.17 | ₩6,942 | ₩7,956 | ₩6,141 | ₩7,476 | +7.69% | 16.7만 |
|---|
| 2026.02.13 | ₩6,888 | ₩10,413 | ₩5,927 | ₩6,221 | -9.69% | 76.8만 |
|---|
| 2026.02.12 | ₩6,595 | ₩7,342 | ₩6,488 | ₩6,835 | +3.64% | 2.9만 |
|---|
| 2026.02.11 | ₩6,194 | ₩6,888 | ₩6,194 | ₩6,488 | +4.74% | 2.3만 |
|---|
| 2026.02.10 | ₩6,675 | ₩7,503 | ₩6,141 | ₩6,888 | +3.20% | 5.5만 |
|---|
| 2026.02.09 | ₩6,248 | ₩6,622 | ₩5,954 | ₩6,301 | +0.85% | 2.1만 |
|---|
| 2026.02.06 | ₩5,393 | ₩6,381 | ₩5,393 | ₩6,007 | +11.39% | 2.7만 |
|---|
| 2026.02.05 | ₩5,874 | ₩6,007 | ₩5,367 | ₩5,367 | -8.64% | 2.9만 |
|---|
| 2026.02.04 | ₩5,847 | ₩5,901 | ₩5,367 | ₩5,607 | -4.11% | 4.4만 |
|---|
| 2026.02.03 | ₩5,740 | ₩6,408 | ₩5,740 | ₩5,874 | +2.33% | 4.2만 |
|---|
| 2026.02.02 | ₩6,034 | ₩6,141 | ₩5,393 | ₩5,794 | -3.98% | 4.6만 |
|---|
| 2026.01.30 | ₩5,340 | ₩6,942 | ₩5,153 | ₩6,034 | +13.00% | 17.6만 |
|---|
| 2026.01.29 | ₩6,808 | ₩7,102 | ₩5,340 | ₩5,527 | -18.82% | 4만 |
|---|
| 2026.01.28 | ₩7,556 | ₩7,609 | ₩6,728 | ₩6,728 | -10.95% | 2.1만 |
|---|
| 2026.01.27 | ₩7,743 | ₩7,876 | ₩7,075 | ₩7,476 | -3.45% | 1.8만 |
|---|
| 2026.01.26 | ₩8,277 | ₩8,277 | ₩7,316 | ₩7,770 | -6.13% | 2.3만 |
|---|
| 2026.01.23 | ₩8,010 | ₩8,063 | ₩7,209 | ₩7,529 | -6.00% | 1.7만 |
|---|
| 2026.01.22 | ₩9,291 | ₩9,291 | ₩7,636 | ₩7,743 | -16.67% | 1.5만 |
|---|
| 2026.01.21 | ₩9,612 | ₩10,146 | ₩8,304 | ₩8,597 | -10.56% | 1.3만 |
|---|
| 2026.01.20 | ₩10,626 | ₩10,626 | ₩8,944 | ₩8,944 | -15.83% | 7.1천 |
|---|
| 2026.01.16 | ₩9,558 | ₩10,386 | ₩9,558 | ₩9,719 | +1.68% | 6.5천 |
|---|
| 2026.01.15 | ₩9,612 | ₩9,639 | ₩9,078 | ₩9,211 | -4.17% | 8.1천 |
|---|
| 2026.01.14 | ₩10,680 | ₩10,680 | ₩9,078 | ₩9,185 | -14.00% | 9.3천 |
|---|
| 2026.01.13 | ₩9,398 | ₩9,425 | ₩8,891 | ₩9,051 | -3.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,146 | ₩10,253 | ₩9,105 | ₩9,398 | -7.37% | 1.6만 |
|---|
| 2026.01.09 | ₩10,947 | ₩10,947 | ₩10,012 | ₩10,012 | -8.54% | 1.9만 |
|---|
| 2026.01.08 | ₩11,481 | ₩11,481 | ₩10,413 | ₩10,813 | -5.81% | 6.5천 |
|---|
| 2026.01.07 | ₩12,816 | ₩12,869 | ₩10,893 | ₩11,481 | -10.42% | 9.1천 |
|---|
| 2026.01.06 | ₩11,481 | ₩13,323 | ₩11,481 | ₩12,415 | +8.14% | 7.7천 |
|---|
| 2026.01.05 | ₩11,481 | ₩12,122 | ₩11,080 | ₩11,614 | +1.16% | 7.7천 |
|---|
| 2026.01.02 | ₩11,214 | ₩11,935 | ₩10,413 | ₩11,481 | +2.38% | 5천 |
|---|
| 2025.12.31 | ₩10,947 | ₩12,015 | ₩10,146 | ₩10,947 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩10,947 | ₩13,163 | ₩10,947 | ₩11,027 | +0.73% | 2.5만 |
|---|
| 2025.12.29 | ₩11,080 | ₩12,015 | ₩10,920 | ₩11,080 | 0.00% | 8천 |
|---|
| 2025.12.26 | ₩12,015 | ₩13,110 | ₩11,214 | ₩11,401 | -5.11% | 1.8만 |
|---|
| 2025.12.24 | ₩11,988 | ₩12,335 | ₩10,840 | ₩12,202 | +1.78% | 1.1만 |
|---|
| 2025.12.23 | ₩12,549 | ₩13,323 | ₩12,015 | ₩12,015 | -4.26% | 1만 |
|---|
| 2025.12.22 | ₩13,590 | ₩13,617 | ₩12,709 | ₩12,816 | -5.70% | 1만 |
|---|
| 2025.12.19 | ₩12,816 | ₩14,151 | ₩12,816 | ₩13,750 | +7.29% | 1.9만 |
|---|
| 2025.12.18 | ₩14,151 | ₩14,151 | ₩12,095 | ₩12,602 | -10.94% | 1.5만 |
|---|
| 2025.12.17 | ₩14,685 | ₩15,085 | ₩13,884 | ₩13,884 | -5.45% | 9.8천 |
|---|
| 2025.12.16 | ₩14,525 | ₩15,940 | ₩13,884 | ₩15,406 | +6.07% | 8.9천 |
|---|
| 2025.12.15 | ₩15,085 | ₩16,020 | ₩13,617 | ₩14,818 | -1.77% | 2.6만 |
|---|
| 2025.12.12 | ₩16,287 | ₩16,821 | ₩14,818 | ₩15,753 | -3.28% | 1.3만 |
|---|
| 2025.12.11 | ₩16,554 | ₩17,088 | ₩15,753 | ₩16,367 | -1.13% | 9.5천 |
|---|
| 2025.12.10 | ₩16,580 | ₩17,862 | ₩16,100 | ₩16,794 | +1.29% | 7.8천 |
|---|
| 2025.12.09 | ₩16,821 | ₩17,648 | ₩16,554 | ₩17,008 | +1.11% | 5.2천 |
|---|
| 2025.12.08 | ₩18,636 | ₩18,636 | ₩17,088 | ₩17,328 | -7.02% | 4.3천 |
|---|
| 2025.12.05 | ₩18,316 | ₩19,037 | ₩18,076 | ₩18,076 | -1.31% | 8천 |
|---|
| 2025.12.04 | ₩17,889 | ₩18,610 | ₩17,755 | ₩18,316 | +2.39% | 1.1만 |
|---|
| 2025.12.03 | ₩17,355 | ₩18,022 | ₩17,088 | ₩17,622 | +1.54% | 5.3천 |
|---|
| 2025.12.02 | ₩18,423 | ₩19,491 | ₩17,355 | ₩17,355 | -5.80% | 5천 |
|---|
| 2025.12.01 | ₩19,491 | ₩20,051 | ₩18,156 | ₩18,476 | -5.21% | 9.8천 |
|---|
| 2025.11.28 | ₩20,559 | ₩20,559 | ₩19,277 | ₩19,437 | -5.45% | 4.7천 |
|---|
| 2025.11.26 | ₩18,663 | ₩20,746 | ₩18,423 | ₩20,398 | +9.30% | 7.2천 |
|---|
| 2025.11.25 | ₩18,156 | ₩20,746 | ₩17,462 | ₩19,491 | +7.35% | 6.4천 |
|---|
| 2025.11.24 | ₩20,986 | ₩22,428 | ₩17,622 | ₩18,156 | -13.49% | 1.8만 |
|---|
| 2025.11.21 | ₩17,355 | ₩21,360 | ₩16,046 | ₩21,280 | +22.62% | 5만 |
|---|
| 2025.11.20 | ₩18,690 | ₩19,224 | ₩16,554 | ₩16,554 | -11.43% | 7천 |
|---|
| 2025.11.19 | ₩18,156 | ₩18,903 | ₩17,889 | ₩18,076 | -0.44% | 5.2천 |
|---|
| 2025.11.18 | ₩19,384 | ₩20,025 | ₩17,622 | ₩18,156 | -6.34% | 1.7만 |
|---|
| 2025.11.17 | ₩21,466 | ₩21,466 | ₩19,758 | ₩19,758 | -7.96% | 6.2천 |
|---|
| 2025.11.14 | ₩20,345 | ₩21,627 | ₩19,197 | ₩21,119 | +3.81% | 9.2천 |
|---|
| 2025.11.13 | ₩22,935 | ₩22,935 | ₩20,265 | ₩21,840 | -4.77% | 1.3만 |
|---|
| 2025.11.12 | ₩22,321 | ₩22,695 | ₩21,894 | ₩22,428 | +0.48% | 2.3천 |
|---|
| 2025.11.11 | ₩22,695 | ₩22,695 | ₩21,093 | ₩21,894 | -3.53% | 2.9천 |
|---|
| 2025.11.10 | ₩22,428 | ₩23,763 | ₩21,840 | ₩22,428 | 0.00% | 1.9천 |
|---|
| 2025.11.07 | ₩22,695 | ₩22,962 | ₩20,826 | ₩22,294 | -1.76% | 1.3만 |
|---|
| 2025.11.06 | ₩24,510 | ₩24,510 | ₩22,161 | ₩23,229 | -5.23% | 1.3만 |
|---|
| 2025.11.05 | ₩22,161 | ₩25,365 | ₩22,134 | ₩24,083 | +8.67% | 1.3만 |
|---|
| 2025.11.04 | ₩25,632 | ₩25,632 | ₩20,639 | ₩22,187 | -13.44% | 2.8만 |
|---|
| 2025.11.03 | ₩28,569 | ₩29,103 | ₩25,098 | ₩25,765 | -9.81% | 3.2만 |
|---|
| 2025.10.31 | ₩30,171 | ₩32,841 | ₩27,634 | ₩28,569 | -5.31% | 1.9만 |
|---|
| 2025.10.30 | ₩29,904 | ₩30,438 | ₩28,836 | ₩30,171 | +0.89% | 6천 |
|---|
| 2025.10.29 | ₩31,719 | ₩32,841 | ₩29,370 | ₩29,637 | -6.57% | 1.8만 |
|---|
| 2025.10.28 | ₩33,641 | ₩33,641 | ₩31,506 | ₩32,841 | -2.38% | 4.9천 |
|---|
| 2025.10.27 | ₩33,108 | ₩33,775 | ₩32,574 | ₩32,841 | -0.81% | 3.1천 |
|---|
| 2025.10.24 | ₩31,239 | ₩33,641 | ₩31,239 | ₩32,574 | +4.27% | 5천 |
|---|
| 2025.10.23 | ₩31,239 | ₩33,108 | ₩30,838 | ₩31,559 | +1.03% | 6.2천 |
|---|
| 2025.10.22 | ₩33,641 | ₩33,641 | ₩30,972 | ₩32,040 | -4.76% | 5.8천 |
|---|
| 2025.10.21 | ₩33,908 | ₩35,484 | ₩33,375 | ₩33,935 | +0.08% | 2.9천 |
|---|
| 2025.10.20 | ₩35,777 | ₩36,952 | ₩33,375 | ₩34,175 | -4.48% | 9.8천 |
|---|
| 2025.10.17 | ₩35,243 | ₩36,845 | ₩33,908 | ₩34,709 | -1.52% | 6.1천 |
|---|
| 2025.10.16 | ₩40,049 | ₩41,384 | ₩37,112 | ₩37,593 | -6.13% | 2만 |
|---|
| 2025.10.15 | ₩36,578 | ₩41,918 | ₩35,644 | ₩41,384 | +13.14% | 3.1만 |
|---|
| 2025.10.14 | ₩32,040 | ₩37,913 | ₩30,598 | ₩36,578 | +14.17% | 3.7만 |
|---|
| 2025.10.13 | ₩29,103 | ₩32,841 | ₩28,836 | ₩32,040 | +10.09% | 1.7만 |
|---|
| 2025.10.10 | ₩32,040 | ₩32,040 | ₩28,836 | ₩29,370 | -8.33% | 2.5만 |
|---|