시장 데이터를 불러오는 중
전체 종목
이카엑스 홀딩스 과거 주가
ECARX Holdings Inc. - Class A Ordinary shares · ECX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ECARX Holdings Inc. - Class A Ordinary shares · ECX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,126 | ₩1,173 | ₩1,113 | ₩1,135 | +0.71% | 35.2만 |
| 2026.10.08 | ₩1,141 | ₩1,153 | ₩1,113 | ₩1,113 | -2.47% | 49.3만 |
| 2026.10.07 | ₩1,106 | ₩1,157 | ₩1,086 | ₩1,140 | +3.03% | 107만 |
| 2026.10.06 | ₩1,117 | ₩1,153 | ₩1,054 | ₩1,128 | +0.96% | 95.9만 |
| 2026.10.05 | ₩1,183 | ₩1,187 | ₩1,105 | ₩1,117 | -5.56% | 113.8만 |
| 2026.10.02 | ₩1,354 | ₩1,354 | ₩1,147 | ₩1,151 | -15.05% | 179.3만 |
| 2026.10.01 | ₩1,422 | ₩1,422 | ₩1,283 | ₩1,314 | -7.55% | 209.5만 |
| 2026.09.30 | ₩1,422 | ₩1,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,408 |
| -0.94% |
| 52.6만 |
| 2026.09.29 | ₩1,475 | ₩1,489 | ₩1,415 | ₩1,428 | -3.18% | 172.8만 |
|---|
| 2026.09.28 | ₩1,448 | ₩1,536 | ₩1,442 | ₩1,515 | +4.63% | 162.8만 |
|---|
| 2026.09.25 | ₩1,462 | ₩1,536 | ₩1,435 | ₩1,462 | 0.00% | 166.6만 |
|---|
| 2026.09.24 | ₩1,422 | ₩1,515 | ₩1,422 | ₩1,475 | +3.77% | 144.2만 |
|---|
| 2026.09.23 | ₩1,475 | ₩1,482 | ₩1,408 | ₩1,422 | -3.64% | 94만 |
|---|
| 2026.09.22 | ₩1,448 | ₩1,495 | ₩1,448 | ₩1,475 | +1.85% | 157.1만 |
|---|
| 2026.09.21 | ₩1,395 | ₩1,489 | ₩1,395 | ₩1,475 | +5.77% | 112.8만 |
|---|
| 2026.09.18 | ₩1,435 | ₩1,462 | ₩1,368 | ₩1,368 | -4.67% | 129.5만 |
|---|
| 2026.09.17 | ₩1,408 | ₩1,435 | ₩1,395 | ₩1,415 | +0.48% | 47.6만 |
|---|
| 2026.09.16 | ₩1,408 | ₩1,462 | ₩1,375 | ₩1,381 | -1.90% | 111만 |
|---|
| 2026.09.15 | ₩1,462 | ₩1,462 | ₩1,368 | ₩1,422 | -2.75% | 63.3만 |
|---|
| 2026.09.14 | ₩1,435 | ₩1,489 | ₩1,408 | ₩1,475 | +2.80% | 864.5만 |
|---|
| 2026.09.11 | ₩1,422 | ₩1,475 | ₩1,422 | ₩1,435 | +0.94% | 53.8만 |
|---|
| 2026.09.10 | ₩1,408 | ₩1,435 | ₩1,381 | ₩1,422 | +0.95% | 43.5만 |
|---|
| 2026.09.09 | ₩1,379 | ₩1,422 | ₩1,332 | ₩1,422 | +3.11% | 49.8만 |
|---|
| 2026.09.08 | ₩1,395 | ₩1,403 | ₩1,287 | ₩1,354 | -2.88% | 117.1만 |
|---|
| 2026.09.04 | ₩1,422 | ₩1,422 | ₩1,381 | ₩1,408 | -0.94% | 24.2만 |
|---|
| 2026.09.03 | ₩1,448 | ₩1,489 | ₩1,408 | ₩1,422 | -1.85% | 73만 |
|---|
| 2026.09.02 | ₩1,408 | ₩1,435 | ₩1,381 | ₩1,422 | +0.95% | 45.9만 |
|---|
| 2026.09.01 | ₩1,381 | ₩1,422 | ₩1,381 | ₩1,408 | +1.94% | 19.1만 |
|---|
| 2026.08.31 | ₩1,422 | ₩1,422 | ₩1,368 | ₩1,395 | -1.89% | 23.3만 |
|---|
| 2026.08.28 | ₩1,462 | ₩1,462 | ₩1,388 | ₩1,408 | -3.67% | 22.9만 |
|---|
| 2026.08.27 | ₩1,408 | ₩1,455 | ₩1,395 | ₩1,435 | +1.90% | 25.9만 |
|---|
| 2026.08.26 | ₩1,435 | ₩1,468 | ₩1,381 | ₩1,408 | -1.87% | 67.1만 |
|---|
| 2026.08.25 | ₩1,435 | ₩1,475 | ₩1,428 | ₩1,462 | +1.87% | 85.3만 |
|---|
| 2026.08.24 | ₩1,462 | ₩1,489 | ₩1,422 | ₩1,462 | 0.00% | 108.8만 |
|---|
| 2026.08.21 | ₩1,515 | ₩1,515 | ₩1,428 | ₩1,462 | -3.54% | 58만 |
|---|
| 2026.08.20 | ₩1,462 | ₩1,529 | ₩1,462 | ₩1,489 | +1.83% | 47.1만 |
|---|
| 2026.08.19 | ₩1,448 | ₩1,502 | ₩1,428 | ₩1,502 | +3.70% | 51.1만 |
|---|
| 2026.08.18 | ₩1,515 | ₩1,515 | ₩1,442 | ₩1,462 | -3.54% | 68.9만 |
|---|
| 2026.08.17 | ₩1,435 | ₩1,509 | ₩1,408 | ₩1,502 | +4.67% | 92.7만 |
|---|
| 2026.08.14 | ₩1,435 | ₩1,448 | ₩1,422 | ₩1,435 | 0.00% | 34.5만 |
|---|
| 2026.08.13 | ₩1,408 | ₩1,448 | ₩1,401 | ₩1,442 | +2.38% | 73.3만 |
|---|
| 2026.08.12 | ₩1,408 | ₩1,422 | ₩1,368 | ₩1,408 | 0.00% | 32.6만 |
|---|
| 2026.08.11 | ₩1,475 | ₩1,475 | ₩1,348 | ₩1,395 | -5.45% | 97.4만 |
|---|
| 2026.08.10 | ₩1,475 | ₩1,489 | ₩1,395 | ₩1,408 | -4.55% | 58.1만 |
|---|
| 2026.08.07 | ₩1,475 | ₩1,529 | ₩1,448 | ₩1,475 | 0.00% | 43.1만 |
|---|
| 2026.08.06 | ₩1,582 | ₩1,589 | ₩1,435 | ₩1,475 | -6.78% | 86.8만 |
|---|
| 2026.08.05 | ₩1,475 | ₩1,556 | ₩1,462 | ₩1,556 | +5.45% | 149.1만 |
|---|
| 2026.08.04 | ₩1,435 | ₩1,475 | ₩1,422 | ₩1,475 | +2.80% | 73.9만 |
|---|
| 2026.08.03 | ₩1,462 | ₩1,462 | ₩1,422 | ₩1,462 | 0.00% | 30.2만 |
|---|
| 2026.07.31 | ₩1,462 | ₩1,475 | ₩1,408 | ₩1,422 | -2.75% | 70.5만 |
|---|
| 2026.07.30 | ₩1,435 | ₩1,475 | ₩1,413 | ₩1,462 | +1.87% | 53.8만 |
|---|
| 2026.07.29 | ₩1,448 | ₩1,475 | ₩1,408 | ₩1,435 | -0.93% | 21.6만 |
|---|
| 2026.07.28 | ₩1,462 | ₩1,489 | ₩1,422 | ₩1,448 | -0.92% | 59.1만 |
|---|
| 2026.07.27 | ₩1,395 | ₩1,462 | ₩1,381 | ₩1,448 | +3.85% | 108.7만 |
|---|
| 2026.07.24 | ₩1,354 | ₩1,381 | ₩1,314 | ₩1,341 | -0.99% | 23.5만 |
|---|
| 2026.07.23 | ₩1,368 | ₩1,395 | ₩1,314 | ₩1,354 | -0.98% | 77만 |
|---|
| 2026.07.22 | ₩1,395 | ₩1,408 | ₩1,338 | ₩1,354 | -2.88% | 111.8만 |
|---|
| 2026.07.21 | ₩1,448 | ₩1,462 | ₩1,381 | ₩1,395 | -3.70% | 88만 |
|---|
| 2026.07.20 | ₩1,489 | ₩1,515 | ₩1,422 | ₩1,448 | -2.70% | 74만 |
|---|
| 2026.07.17 | ₩1,542 | ₩1,562 | ₩1,462 | ₩1,475 | -4.35% | 92.1만 |
|---|
| 2026.07.16 | ₩1,663 | ₩1,690 | ₩1,569 | ₩1,569 | -5.65% | 54.8만 |
|---|
| 2026.07.15 | ₩1,636 | ₩1,743 | ₩1,623 | ₩1,663 | +1.64% | 152.4만 |
|---|
| 2026.07.14 | ₩1,542 | ₩1,636 | ₩1,522 | ₩1,623 | +5.22% | 58.4만 |
|---|
| 2026.07.13 | ₩1,542 | ₩1,596 | ₩1,495 | ₩1,529 | -0.87% | 48.7만 |
|---|
| 2026.07.10 | ₩1,515 | ₩1,596 | ₩1,462 | ₩1,542 | +1.77% | 111.3만 |
|---|
| 2026.07.09 | ₩1,676 | ₩1,676 | ₩1,490 | ₩1,529 | -8.80% | 38.7만 |
|---|
| 2026.07.08 | ₩1,676 | ₩1,710 | ₩1,609 | ₩1,663 | -0.80% | 144.6만 |
|---|
| 2026.07.07 | ₩1,690 | ₩1,730 | ₩1,623 | ₩1,636 | -3.17% | 66.8만 |
|---|
| 2026.07.06 | ₩1,663 | ₩1,730 | ₩1,650 | ₩1,690 | +1.61% | 42.5만 |
|---|
| 2026.07.02 | ₩1,676 | ₩1,750 | ₩1,636 | ₩1,676 | 0.00% | 49.7만 |
|---|
| 2026.07.01 | ₩1,730 | ₩1,784 | ₩1,676 | ₩1,717 | -0.78% | 93.2만 |
|---|
| 2026.06.30 | ₩1,609 | ₩1,743 | ₩1,582 | ₩1,730 | +7.50% | 130.5만 |
|---|
| 2026.06.29 | ₩1,569 | ₩1,636 | ₩1,529 | ₩1,609 | +2.56% | 65.6만 |
|---|
| 2026.06.26 | ₩1,529 | ₩1,623 | ₩1,509 | ₩1,569 | +2.63% | 88.5만 |
|---|
| 2026.06.25 | ₩1,596 | ₩1,629 | ₩1,515 | ₩1,542 | -3.36% | 93.5만 |
|---|
| 2026.06.24 | ₩1,475 | ₩1,636 | ₩1,475 | ₩1,596 | +8.18% | 209.7만 |
|---|
| 2026.06.23 | ₩1,340 | ₩1,582 | ₩1,328 | ₩1,542 | +15.12% | 314.8만 |
|---|
| 2026.06.22 | ₩1,462 | ₩1,499 | ₩1,341 | ₩1,368 | -6.42% | 3196.5만 |
|---|
| 2026.06.18 | ₩1,515 | ₩1,542 | ₩1,415 | ₩1,422 | -6.19% | 378만 |
|---|
| 2026.06.17 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,515 | -5.83% | 132.1만 |
|---|
| 2026.06.16 | ₩1,609 | ₩1,663 | ₩1,576 | ₩1,636 | +1.67% | 121.4만 |
|---|
| 2026.06.15 | ₩1,717 | ₩1,723 | ₩1,582 | ₩1,623 | -5.47% | 114.3만 |
|---|
| 2026.06.12 | ₩1,717 | ₩1,784 | ₩1,603 | ₩1,676 | -2.34% | 121.6만 |
|---|
| 2026.06.11 | ₩1,636 | ₩1,743 | ₩1,582 | ₩1,730 | +5.74% | 161.5만 |
|---|
| 2026.06.10 | ₩1,643 | ₩1,824 | ₩1,623 | ₩1,650 | +0.41% | 238.9만 |
|---|
| 2026.06.09 | ₩1,690 | ₩1,757 | ₩1,609 | ₩1,663 | -1.59% | 94.5만 |
|---|
| 2026.06.08 | ₩1,636 | ₩1,797 | ₩1,616 | ₩1,690 | +3.28% | 105.7만 |
|---|
| 2026.06.05 | ₩1,864 | ₩1,877 | ₩1,603 | ₩1,623 | -12.95% | 205.9만 |
|---|
| 2026.06.04 | ₩1,757 | ₩1,945 | ₩1,743 | ₩1,877 | +6.87% | 174.8만 |
|---|
| 2026.06.03 | ₩1,676 | ₩1,857 | ₩1,609 | ₩1,784 | +6.40% | 248.1만 |
|---|
| 2026.06.02 | ₩1,609 | ₩1,663 | ₩1,542 | ₩1,663 | +3.33% | 140.2만 |
|---|
| 2026.06.01 | ₩1,596 | ₩1,703 | ₩1,582 | ₩1,609 | +0.84% | 200.3만 |
|---|
| 2026.05.29 | ₩1,408 | ₩1,676 | ₩1,395 | ₩1,582 | +12.38% | 230.1만 |
|---|
| 2026.05.28 | ₩1,341 | ₩1,435 | ₩1,322 | ₩1,408 | +5.00% | 98.1만 |
|---|
| 2026.05.27 | ₩1,341 | ₩1,381 | ₩1,341 | ₩1,354 | +1.00% | 57.4만 |
|---|
| 2026.05.26 | ₩1,334 | ₩1,422 | ₩1,290 | ₩1,368 | +2.51% | 149.8만 |
|---|
| 2026.05.22 | ₩1,341 | ₩1,408 | ₩1,312 | ₩1,328 | -1.00% | 101.2만 |
|---|
| 2026.05.21 | ₩1,301 | ₩1,388 | ₩1,261 | ₩1,354 | +4.12% | 147.7만 |
|---|
| 2026.05.20 | ₩1,287 | ₩1,368 | ₩1,235 | ₩1,297 | +0.73% | 100.7만 |
|---|
| 2026.05.19 | ₩1,395 | ₩1,422 | ₩1,247 | ₩1,287 | -7.69% | 179.8만 |
|---|
| 2026.05.18 | ₩1,475 | ₩1,495 | ₩1,381 | ₩1,381 | -6.36% | 82.8만 |
|---|
| 2026.05.15 | ₩1,489 | ₩1,542 | ₩1,462 | ₩1,462 | -1.80% | 164.3만 |
|---|
| 2026.05.14 | ₩1,475 | ₩1,582 | ₩1,462 | ₩1,542 | +4.55% | 108.8만 |
|---|
| 2026.05.13 | ₩1,435 | ₩1,475 | ₩1,408 | ₩1,448 | +0.93% | 51.5만 |
|---|
| 2026.05.12 | ₩1,462 | ₩1,462 | ₩1,408 | ₩1,422 | -2.75% | 66.4만 |
|---|
| 2026.05.11 | ₩1,529 | ₩1,572 | ₩1,448 | ₩1,448 | -5.26% | 125.7만 |
|---|
| 2026.05.08 | ₩1,582 | ₩1,603 | ₩1,515 | ₩1,529 | -3.39% | 99.6만 |
|---|
| 2026.05.07 | ₩1,515 | ₩1,690 | ₩1,502 | ₩1,582 | +4.42% | 361.6만 |
|---|
| 2026.05.06 | ₩1,482 | ₩1,616 | ₩1,475 | ₩1,502 | +1.36% | 176.7만 |
|---|
| 2026.05.05 | ₩1,515 | ₩1,515 | ₩1,448 | ₩1,489 | -1.77% | 80.1만 |
|---|
| 2026.05.04 | ₩1,489 | ₩1,562 | ₩1,448 | ₩1,502 | +0.90% | 67.3만 |
|---|
| 2026.05.01 | ₩1,448 | ₩1,489 | ₩1,408 | ₩1,475 | +1.85% | 51.5만 |
|---|
| 2026.04.30 | ₩1,462 | ₩1,515 | ₩1,422 | ₩1,435 | -1.83% | 40.1만 |
|---|
| 2026.04.29 | ₩1,529 | ₩1,529 | ₩1,435 | ₩1,462 | -4.39% | 65.3만 |
|---|
| 2026.04.28 | ₩1,529 | ₩1,542 | ₩1,475 | ₩1,529 | 0.00% | 60.1만 |
|---|
| 2026.04.27 | ₩1,529 | ₩1,582 | ₩1,502 | ₩1,542 | +0.88% | 48.4만 |
|---|
| 2026.04.24 | ₩1,596 | ₩1,596 | ₩1,489 | ₩1,502 | -5.88% | 58.3만 |
|---|
| 2026.04.23 | ₩1,596 | ₩1,636 | ₩1,569 | ₩1,582 | -0.84% | 89.4만 |
|---|
| 2026.04.22 | ₩1,623 | ₩1,656 | ₩1,582 | ₩1,609 | -0.83% | 66만 |
|---|
| 2026.04.21 | ₩1,730 | ₩1,730 | ₩1,582 | ₩1,609 | -6.98% | 217.9만 |
|---|
| 2026.04.20 | ₩1,596 | ₩1,743 | ₩1,582 | ₩1,730 | +8.40% | 237.1만 |
|---|
| 2026.04.17 | ₩1,650 | ₩1,650 | ₩1,576 | ₩1,596 | -3.25% | 67.1만 |
|---|
| 2026.04.16 | ₩1,569 | ₩1,643 | ₩1,542 | ₩1,596 | +1.71% | 209.2만 |
|---|
| 2026.04.15 | ₩1,529 | ₩1,625 | ₩1,502 | ₩1,542 | +0.88% | 72.5만 |
|---|
| 2026.04.14 | ₩1,475 | ₩1,562 | ₩1,462 | ₩1,515 | +2.73% | 131.9만 |
|---|
| 2026.04.13 | ₩1,502 | ₩1,529 | ₩1,462 | ₩1,462 | -2.68% | 76.4만 |
|---|
| 2026.04.10 | ₩1,502 | ₩1,582 | ₩1,475 | ₩1,502 | 0.00% | 77.1만 |
|---|
| 2026.04.09 | ₩1,542 | ₩1,596 | ₩1,502 | ₩1,502 | -2.61% | 69.9만 |
|---|
| 2026.04.08 | ₩1,408 | ₩1,542 | ₩1,395 | ₩1,529 | +8.57% | 131만 |
|---|
| 2026.04.07 | ₩1,435 | ₩1,448 | ₩1,341 | ₩1,341 | -6.54% | 62.7만 |
|---|
| 2026.04.06 | ₩1,408 | ₩1,455 | ₩1,375 | ₩1,422 | +0.95% | 40.5만 |
|---|
| 2026.04.02 | ₩1,422 | ₩1,472 | ₩1,368 | ₩1,408 | -0.94% | 39.9만 |
|---|
| 2026.04.01 | ₩1,328 | ₩1,475 | ₩1,328 | ₩1,448 | +9.09% | 145.3만 |
|---|
| 2026.03.31 | ₩1,240 | ₩1,328 | ₩1,240 | ₩1,312 | +5.73% | 129.9만 |
|---|
| 2026.03.30 | ₩1,247 | ₩1,340 | ₩1,227 | ₩1,234 | -1.08% | 121.4만 |
|---|
| 2026.03.27 | ₩1,255 | ₩1,341 | ₩1,210 | ₩1,294 | +3.10% | 169.1만 |
|---|
| 2026.03.26 | ₩1,207 | ₩1,287 | ₩1,207 | ₩1,235 | +2.33% | 91.9만 |
|---|
| 2026.03.25 | ₩1,207 | ₩1,294 | ₩1,199 | ₩1,231 | +2.00% | 100.9만 |
|---|
| 2026.03.24 | ₩1,234 | ₩1,262 | ₩1,179 | ₩1,183 | -4.13% | 153.2만 |
|---|
| 2026.03.23 | ₩1,422 | ₩1,422 | ₩1,234 | ₩1,254 | -11.79% | 277.4만 |
|---|
| 2026.03.20 | ₩1,368 | ₩1,422 | ₩1,314 | ₩1,341 | -1.96% | 121만 |
|---|
| 2026.03.19 | ₩1,475 | ₩1,636 | ₩1,363 | ₩1,408 | -4.55% | 1106.8만 |
|---|
| 2026.03.18 | ₩1,542 | ₩1,629 | ₩1,354 | ₩1,395 | -9.57% | 968.2만 |
|---|
| 2026.03.17 | ₩1,623 | ₩1,636 | ₩1,502 | ₩1,582 | -2.48% | 941.4만 |
|---|
| 2026.03.16 | ₩1,556 | ₩1,688 | ₩1,475 | ₩1,623 | +4.31% | 607.7만 |
|---|
| 2026.03.13 | ₩1,596 | ₩1,670 | ₩1,475 | ₩1,502 | -5.88% | 321.7만 |
|---|
| 2026.03.12 | ₩1,717 | ₩1,877 | ₩1,542 | ₩1,542 | -10.16% | 294.5만 |
|---|
| 2026.03.11 | ₩1,918 | ₩1,998 | ₩1,663 | ₩1,690 | -11.89% | 400.6만 |
|---|
| 2026.03.10 | ₩2,213 | ₩2,347 | ₩1,663 | ₩1,837 | -16.97% | 2900.5만 |
|---|
| 2026.03.09 | ₩2,401 | ₩2,401 | ₩2,186 | ₩2,186 | -8.94% | 630.3만 |
|---|
| 2026.03.06 | ₩2,347 | ₩2,512 | ₩2,126 | ₩2,380 | +1.43% | 1405.9만 |
|---|
| 2026.03.05 | ₩2,307 | ₩2,434 | ₩2,226 | ₩2,401 | +4.07% | 914.6만 |
|---|
| 2026.03.04 | ₩2,065 | ₩2,401 | ₩2,038 | ₩2,360 | +14.29% | 765.7만 |
|---|
| 2026.03.03 | ₩2,038 | ₩2,132 | ₩1,904 | ₩2,092 | +2.63% | 613.6만 |
|---|
| 2026.03.02 | ₩2,213 | ₩2,307 | ₩2,045 | ₩2,065 | -6.67% | 964.2만 |
|---|
| 2026.02.27 | ₩2,360 | ₩2,468 | ₩2,186 | ₩2,253 | -4.55% | 512만 |
|---|
| 2026.02.26 | ₩2,038 | ₩2,401 | ₩2,032 | ₩2,387 | +17.11% | 344.3만 |
|---|
| 2026.02.25 | ₩2,065 | ₩2,105 | ₩1,998 | ₩2,025 | -1.95% | 149.9만 |
|---|
| 2026.02.24 | ₩2,079 | ₩2,159 | ₩2,065 | ₩2,079 | 0.00% | 163.3만 |
|---|
| 2026.02.23 | ₩2,119 | ₩2,146 | ₩2,059 | ₩2,065 | -2.53% | 129.5만 |
|---|
| 2026.02.20 | ₩2,079 | ₩2,173 | ₩2,079 | ₩2,105 | +1.29% | 154.1만 |
|---|
| 2026.02.19 | ₩2,105 | ₩2,146 | ₩1,998 | ₩2,092 | -0.64% | 183.3만 |
|---|
| 2026.02.18 | ₩2,266 | ₩2,266 | ₩2,085 | ₩2,092 | -7.69% | 173.8만 |
|---|
| 2026.02.17 | ₩2,213 | ₩2,320 | ₩2,105 | ₩2,240 | +1.21% | 257.3만 |
|---|
| 2026.02.13 | ₩2,374 | ₩2,494 | ₩2,213 | ₩2,213 | -6.78% | 335만 |
|---|
| 2026.02.12 | ₩2,662 | ₩2,823 | ₩2,354 | ₩2,374 | -10.83% | 1188.4만 |
|---|
| 2026.02.11 | ₩2,494 | ₩2,622 | ₩2,461 | ₩2,588 | +3.76% | 311.4만 |
|---|
| 2026.02.10 | ₩2,253 | ₩2,508 | ₩2,240 | ₩2,494 | +10.71% | 271.3만 |
|---|
| 2026.02.09 | ₩2,253 | ₩2,291 | ₩2,186 | ₩2,253 | 0.00% | 534.7만 |
|---|
| 2026.02.06 | ₩2,266 | ₩2,360 | ₩2,226 | ₩2,240 | -1.18% | 206.5만 |
|---|
| 2026.02.05 | ₩2,374 | ₩2,395 | ₩2,173 | ₩2,240 | -5.65% | 257.6만 |
|---|
| 2026.02.04 | ₩2,481 | ₩2,494 | ₩2,327 | ₩2,401 | -3.24% | 112.5만 |
|---|
| 2026.02.03 | ₩2,521 | ₩2,575 | ₩2,441 | ₩2,481 | -1.60% | 102.6만 |
|---|
| 2026.02.02 | ₩2,414 | ₩2,548 | ₩2,387 | ₩2,535 | +5.00% | 83.9만 |
|---|
| 2026.01.30 | ₩2,575 | ₩2,642 | ₩2,414 | ₩2,414 | -6.25% | 167.4만 |
|---|
| 2026.01.29 | ₩2,682 | ₩2,709 | ₩2,501 | ₩2,588 | -3.50% | 656.7만 |
|---|
| 2026.01.28 | ₩2,535 | ₩2,602 | ₩2,494 | ₩2,494 | -1.59% | 300.1만 |
|---|
| 2026.01.27 | ₩2,749 | ₩2,749 | ₩2,508 | ₩2,521 | -8.29% | 303.2만 |
|---|
| 2026.01.26 | ₩2,803 | ₩2,883 | ₩2,696 | ₩2,722 | -2.87% | 789.6만 |
|---|
| 2026.01.23 | ₩2,856 | ₩2,937 | ₩2,749 | ₩2,789 | -2.35% | 650.4만 |
|---|
| 2026.01.22 | ₩2,870 | ₩2,950 | ₩2,776 | ₩2,816 | -1.87% | 761.5만 |
|---|
| 2026.01.21 | ₩2,689 | ₩2,856 | ₩2,655 | ₩2,816 | +4.74% | 602.3만 |
|---|
| 2026.01.20 | ₩2,548 | ₩2,815 | ₩2,481 | ₩2,763 | +8.42% | 660.2만 |
|---|
| 2026.01.16 | ₩2,481 | ₩2,595 | ₩2,455 | ₩2,548 | +2.70% | 600.7만 |
|---|
| 2026.01.15 | ₩2,548 | ₩2,548 | ₩2,441 | ₩2,494 | -2.11% | 485.8만 |
|---|
| 2026.01.14 | ₩2,374 | ₩2,561 | ₩2,333 | ₩2,521 | +6.21% | 458.7만 |
|---|
| 2026.01.13 | ₩2,481 | ₩2,481 | ₩2,347 | ₩2,401 | -3.24% | 212.2만 |
|---|
| 2026.01.12 | ₩2,628 | ₩2,655 | ₩2,394 | ₩2,481 | -5.61% | 529.2만 |
|---|
| 2026.01.09 | ₩2,441 | ₩2,575 | ₩2,401 | ₩2,561 | +4.95% | 200.3만 |
|---|
| 2026.01.08 | ₩2,320 | ₩2,454 | ₩2,293 | ₩2,427 | +4.62% | 170.4만 |
|---|
| 2026.01.07 | ₩2,347 | ₩2,394 | ₩2,280 | ₩2,360 | +0.57% | 153.6만 |
|---|
| 2026.01.06 | ₩2,280 | ₩2,354 | ₩2,219 | ₩2,347 | +2.94% | 111.4만 |
|---|
| 2026.01.05 | ₩2,226 | ₩2,340 | ₩2,199 | ₩2,253 | +1.20% | 94만 |
|---|
| 2026.01.02 | ₩2,307 | ₩2,327 | ₩2,179 | ₩2,199 | -4.65% | 67.5만 |
|---|
| 2025.12.31 | ₩2,186 | ₩2,320 | ₩2,186 | ₩2,307 | +5.52% | 118.4만 |
|---|
| 2025.12.30 | ₩2,065 | ₩2,266 | ₩2,065 | ₩2,213 | +7.14% | 143.4만 |
|---|
| 2025.12.29 | ₩2,105 | ₩2,119 | ₩1,978 | ₩2,099 | -0.32% | 612만 |
|---|
| 2025.12.26 | ₩2,253 | ₩2,300 | ₩2,025 | ₩2,079 | -7.74% | 699.2만 |
|---|
| 2025.12.24 | ₩2,280 | ₩2,401 | ₩2,186 | ₩2,253 | -1.18% | 1401.3만 |
|---|
| 2025.12.23 | ₩2,280 | ₩2,360 | ₩2,119 | ₩2,213 | -2.94% | 737.5만 |
|---|
| 2025.12.22 | ₩2,414 | ₩2,461 | ₩2,173 | ₩2,213 | -8.33% | 131.3만 |
|---|
| 2025.12.19 | ₩2,414 | ₩2,508 | ₩2,347 | ₩2,414 | 0.00% | 296.4만 |
|---|
| 2025.12.18 | ₩2,293 | ₩2,468 | ₩2,293 | ₩2,414 | +5.26% | 174.7만 |
|---|
| 2025.12.17 | ₩2,280 | ₩2,367 | ₩2,260 | ₩2,266 | -0.59% | 85.9만 |
|---|
| 2025.12.16 | ₩2,146 | ₩2,307 | ₩2,146 | ₩2,266 | +5.63% | 160.1만 |
|---|
| 2025.12.15 | ₩2,253 | ₩2,293 | ₩2,139 | ₩2,146 | -4.76% | 143.7만 |
|---|
| 2025.12.12 | ₩2,333 | ₩2,360 | ₩2,240 | ₩2,240 | -4.02% | 84.7만 |
|---|
| 2025.12.11 | ₩2,374 | ₩2,427 | ₩2,280 | ₩2,280 | -3.95% | 97만 |
|---|
| 2025.12.10 | ₩2,401 | ₩2,427 | ₩2,347 | ₩2,374 | -1.12% | 99.1만 |
|---|
| 2025.12.09 | ₩2,561 | ₩2,561 | ₩2,374 | ₩2,387 | -6.81% | 102.3만 |
|---|
| 2025.12.08 | ₩2,843 | ₩2,843 | ₩2,535 | ₩2,588 | -8.96% | 362.4만 |
|---|
| 2025.12.05 | ₩2,602 | ₩2,897 | ₩2,602 | ₩2,816 | +8.25% | 1089.3만 |
|---|
| 2025.12.04 | ₩2,669 | ₩2,742 | ₩2,582 | ₩2,602 | -2.51% | 626.2만 |
|---|
| 2025.12.03 | ₩2,481 | ₩2,696 | ₩2,481 | ₩2,655 | +7.03% | 372.9만 |
|---|
| 2025.12.02 | ₩2,414 | ₩2,494 | ₩2,354 | ₩2,427 | +0.56% | 426만 |
|---|
| 2025.12.01 | ₩2,414 | ₩2,501 | ₩2,354 | ₩2,374 | -1.67% | 347만 |
|---|
| 2025.11.28 | ₩2,447 | ₩2,535 | ₩2,427 | ₩2,481 | +1.37% | 433.4만 |
|---|
| 2025.11.26 | ₩2,333 | ₩2,398 | ₩2,293 | ₩2,347 | +0.57% | 202.3만 |
|---|
| 2025.11.25 | ₩2,387 | ₩2,441 | ₩2,320 | ₩2,360 | -1.12% | 97.5만 |
|---|
| 2025.11.24 | ₩2,307 | ₩2,449 | ₩2,293 | ₩2,401 | +4.07% | 268.1만 |
|---|
| 2025.11.21 | ₩2,307 | ₩2,372 | ₩2,253 | ₩2,266 | -1.74% | 143.8만 |
|---|
| 2025.11.20 | ₩2,481 | ₩2,582 | ₩2,307 | ₩2,307 | -7.03% | 254만 |
|---|
| 2025.11.19 | ₩2,374 | ₩2,494 | ₩2,253 | ₩2,468 | +3.95% | 539.8만 |
|---|
| 2025.11.18 | ₩2,401 | ₩2,468 | ₩2,226 | ₩2,347 | -2.23% | 355만 |
|---|
| 2025.11.17 | ₩2,843 | ₩2,843 | ₩2,348 | ₩2,401 | -15.57% | 414.2만 |
|---|
| 2025.11.14 | ₩3,138 | ₩3,138 | ₩2,769 | ₩2,856 | -8.97% | 441.3만 |
|---|
| 2025.11.13 | ₩3,232 | ₩3,312 | ₩2,910 | ₩3,205 | -0.83% | 1788.4만 |
|---|
| 2025.11.12 | ₩2,776 | ₩3,178 | ₩2,769 | ₩3,044 | +9.66% | 553만 |
|---|
| 2025.11.11 | ₩2,843 | ₩2,937 | ₩2,642 | ₩2,897 | +1.89% | 1737.6만 |
|---|
| 2025.11.10 | ₩3,125 | ₩3,353 | ₩2,816 | ₩2,870 | -8.15% | 1122.4만 |
|---|
| 2025.11.07 | ₩3,326 | ₩3,540 | ₩2,964 | ₩3,125 | -6.05% | 1708.3만 |
|---|
| 2025.11.06 | ₩3,152 | ₩3,554 | ₩3,071 | ₩3,540 | +12.34% | 646.9만 |
|---|
| 2025.11.05 | ₩3,031 | ₩3,259 | ₩2,897 | ₩3,205 | +5.75% | 1701.2만 |
|---|
| 2025.11.04 | ₩3,245 | ₩3,420 | ₩2,682 | ₩2,977 | -8.26% | 1546.8만 |
|---|
| 2025.11.03 | ₩3,487 | ₩3,621 | ₩2,897 | ₩3,326 | -4.62% | 1191.7만 |
|---|
| 2025.10.31 | ₩3,125 | ₩3,366 | ₩3,071 | ₩3,353 | +7.30% | 756.5만 |
|---|
| 2025.10.30 | ₩3,111 | ₩3,279 | ₩3,058 | ₩3,192 | +2.59% | 927만 |
|---|
| 2025.10.29 | ₩3,165 | ₩3,219 | ₩3,071 | ₩3,152 | -0.42% | 169.9만 |
|---|
| 2025.10.28 | ₩3,138 | ₩3,219 | ₩3,138 | ₩3,152 | +0.43% | 199.5만 |
|---|
| 2025.10.27 | ₩3,111 | ₩3,232 | ₩3,105 | ₩3,165 | +1.72% | 161.4만 |
|---|
| 2025.10.24 | ₩3,152 | ₩3,219 | ₩3,017 | ₩3,058 | -2.98% | 713.1만 |
|---|
| 2025.10.23 | ₩3,219 | ₩3,326 | ₩3,058 | ₩3,111 | -3.33% | 439.6만 |
|---|
| 2025.10.22 | ₩3,178 | ₩3,219 | ₩2,950 | ₩3,205 | +0.84% | 858.6만 |
|---|
| 2025.10.21 | ₩2,977 | ₩3,205 | ₩2,924 | ₩3,178 | +6.76% | 126.4만 |
|---|
| 2025.10.20 | ₩2,924 | ₩3,058 | ₩2,870 | ₩2,964 | +1.38% | 381만 |
|---|
| 2025.10.17 | ₩3,084 | ₩3,118 | ₩2,816 | ₩2,964 | -3.91% | 147.1만 |
|---|
| 2025.10.16 | ₩2,897 | ₩3,064 | ₩2,816 | ₩3,031 | +4.63% | 390.1만 |
|---|
| 2025.10.15 | ₩3,031 | ₩3,058 | ₩2,816 | ₩2,883 | -4.87% | 551.7만 |
|---|
| 2025.10.14 | ₩2,736 | ₩3,031 | ₩2,655 | ₩3,031 | +10.78% | 413.5만 |
|---|
| 2025.10.13 | ₩2,816 | ₩2,897 | ₩2,789 | ₩2,803 | -0.48% | 65만 |
|---|
| 2025.10.10 | ₩3,111 | ₩3,118 | ₩2,696 | ₩2,736 | -12.07% | 112.1만 |
|---|