시장 데이터를 불러오는 중
전체 종목
Exodus Movement, Inc. Class A Common Stock 과거 주가
Exodus Movement, Inc. Class A Common Stock · EXOD · NYSE American
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exodus Movement, Inc. Class A Common Stock · EXOD · NYSE American
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,513 | ₩8,590 | ₩8,152 | ₩8,313 | -2.36% | 2.5만 |
| 2026.10.08 | ₩8,701 | ₩9,062 | ₩8,139 | ₩8,446 | -2.92% | 5.7만 |
| 2026.10.07 | ₩8,848 | ₩9,357 | ₩8,647 | ₩8,701 | -1.66% | 7만 |
| 2026.10.06 | ₩9,317 | ₩9,470 | ₩8,955 | ₩9,183 | -1.44% | 2.1만 |
| 2026.10.05 | ₩9,865 | ₩10,006 | ₩9,169 | ₩9,169 | -7.06% | 8만 |
| 2026.10.02 | ₩9,624 | ₩10,501 | ₩9,343 | ₩9,812 | +1.95% | 9.8만 |
| 2026.10.01 | ₩9,477 | ₩9,855 | ₩9,183 | ₩9,236 | -2.54% | 4.3만 |
| 2026.09.30 | ₩9,571 | ₩10,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,598 |
| +0.28% |
| 3.2만 |
| 2026.09.29 | ₩10,066 | ₩10,066 | ₩9,370 | ₩9,517 | -5.45% | 10.6만 |
|---|
| 2026.09.28 | ₩10,454 | ₩10,494 | ₩9,812 | ₩9,905 | -5.25% | 6.1만 |
|---|
| 2026.09.25 | ₩10,642 | ₩10,963 | ₩10,240 | ₩10,602 | -0.38% | 5.3만 |
|---|
| 2026.09.24 | ₩10,387 | ₩10,648 | ₩10,066 | ₩10,642 | +2.45% | 4.6만 |
|---|
| 2026.09.23 | ₩10,722 | ₩11,110 | ₩10,401 | ₩10,454 | -2.50% | 9.6만 |
|---|
| 2026.09.22 | ₩10,762 | ₩11,319 | ₩10,453 | ₩10,923 | +1.49% | 8.2만 |
|---|
| 2026.09.21 | ₩9,517 | ₩10,896 | ₩9,477 | ₩10,842 | +13.92% | 10.6만 |
|---|
| 2026.09.18 | ₩8,701 | ₩9,276 | ₩8,487 | ₩9,156 | +5.23% | 21만 |
|---|
| 2026.09.17 | ₩8,741 | ₩8,781 | ₩8,139 | ₩8,580 | -1.84% | 11.4만 |
|---|
| 2026.09.16 | ₩8,433 | ₩8,607 | ₩8,192 | ₩8,460 | +0.32% | 8.6만 |
|---|
| 2026.09.15 | ₩8,259 | ₩8,487 | ₩7,924 | ₩8,433 | +2.11% | 8.3만 |
|---|
| 2026.09.14 | ₩8,085 | ₩8,616 | ₩7,797 | ₩8,473 | +4.80% | 8.1만 |
|---|
| 2026.09.11 | ₩8,085 | ₩8,861 | ₩8,018 | ₩8,045 | -0.50% | 4.6만 |
|---|
| 2026.09.10 | ₩8,433 | ₩8,819 | ₩7,791 | ₩7,991 | -5.24% | 4.3만 |
|---|
| 2026.09.09 | ₩9,905 | ₩9,905 | ₩8,433 | ₩8,433 | -14.86% | 15.4만 |
|---|
| 2026.09.08 | ₩9,959 | ₩10,295 | ₩9,584 | ₩9,932 | -0.27% | 2.5만 |
|---|
| 2026.09.04 | ₩9,571 | ₩10,371 | ₩9,571 | ₩9,919 | +3.64% | 3만 |
|---|
| 2026.09.03 | ₩9,758 | ₩10,428 | ₩9,437 | ₩9,772 | +0.14% | 12.1만 |
|---|
| 2026.09.02 | ₩9,839 | ₩10,361 | ₩9,464 | ₩9,584 | -2.59% | 7.8만 |
|---|
| 2026.09.01 | ₩9,812 | ₩10,307 | ₩9,731 | ₩9,865 | +0.55% | 11만 |
|---|
| 2026.08.31 | ₩10,628 | ₩10,709 | ₩9,959 | ₩10,173 | -4.28% | 7.7만 |
|---|
| 2026.08.28 | ₩12,007 | ₩12,783 | ₩10,320 | ₩10,655 | -11.26% | 19.2만 |
|---|
| 2026.08.27 | ₩11,405 | ₩12,717 | ₩11,003 | ₩12,435 | +9.04% | 23.7만 |
|---|
| 2026.08.26 | ₩12,476 | ₩12,710 | ₩10,655 | ₩11,204 | -10.19% | 25.7만 |
|---|
| 2026.08.25 | ₩10,294 | ₩13,801 | ₩10,240 | ₩12,971 | +26.01% | 39.2만 |
|---|
| 2026.08.24 | ₩10,173 | ₩10,816 | ₩9,665 | ₩10,508 | +3.29% | 9만 |
|---|
| 2026.08.21 | ₩10,628 | ₩10,816 | ₩9,865 | ₩10,039 | -5.54% | 6.9만 |
|---|
| 2026.08.20 | ₩9,932 | ₩10,909 | ₩9,383 | ₩10,454 | +5.26% | 17.8만 |
|---|
| 2026.08.19 | ₩8,687 | ₩10,187 | ₩8,246 | ₩9,731 | +12.02% | 11.8만 |
|---|
| 2026.08.18 | ₩8,580 | ₩9,263 | ₩8,313 | ₩8,473 | -1.25% | 4만 |
|---|
| 2026.08.17 | ₩10,361 | ₩10,401 | ₩8,594 | ₩8,835 | -14.73% | 14.6만 |
|---|
| 2026.08.14 | ₩8,165 | ₩10,575 | ₩8,165 | ₩10,401 | +27.38% | 18.3만 |
|---|
| 2026.08.13 | ₩6,880 | ₩9,076 | ₩6,880 | ₩8,232 | +19.65% | 27.6만 |
|---|
| 2026.08.12 | ₩6,653 | ₩7,309 | ₩6,398 | ₩6,894 | +3.62% | 5.5만 |
|---|
| 2026.08.11 | ₩6,720 | ₩6,880 | ₩6,310 | ₩6,680 | -0.60% | 6.2만 |
|---|
| 2026.08.10 | ₩7,161 | ₩7,335 | ₩6,666 | ₩6,961 | -2.80% | 7.3만 |
|---|
| 2026.08.07 | ₩7,161 | ₩7,362 | ₩7,068 | ₩7,349 | +2.62% | 2.8만 |
|---|
| 2026.08.06 | ₩7,108 | ₩7,376 | ₩6,987 | ₩7,135 | +0.38% | 2.2만 |
|---|
| 2026.08.05 | ₩7,282 | ₩7,453 | ₩6,987 | ₩7,376 | +1.29% | 2.6만 |
|---|
| 2026.08.04 | ₩7,014 | ₩7,295 | ₩6,951 | ₩7,282 | +3.82% | 3.1만 |
|---|
| 2026.08.03 | ₩6,840 | ₩7,295 | ₩6,777 | ₩7,094 | +3.72% | 3.5만 |
|---|
| 2026.07.31 | ₩6,961 | ₩7,491 | ₩6,706 | ₩7,188 | +3.27% | 1.8만 |
|---|
| 2026.07.30 | ₩6,894 | ₩7,235 | ₩6,639 | ₩7,148 | +3.69% | 2.6만 |
|---|
| 2026.07.29 | ₩7,228 | ₩7,228 | ₩6,693 | ₩6,813 | -5.74% | 2만 |
|---|
| 2026.07.28 | ₩6,827 | ₩7,202 | ₩6,619 | ₩7,202 | +5.49% | 3.7만 |
|---|
| 2026.07.27 | ₩6,961 | ₩7,088 | ₩6,733 | ₩7,081 | +1.73% | 1.1만 |
|---|
| 2026.07.24 | ₩7,295 | ₩7,295 | ₩6,693 | ₩6,920 | -5.14% | 2.8만 |
|---|
| 2026.07.23 | ₩7,228 | ₩7,724 | ₩6,733 | ₩7,188 | -0.56% | 4.6만 |
|---|
| 2026.07.22 | ₩7,094 | ₩7,402 | ₩6,840 | ₩7,295 | +2.83% | 2.7만 |
|---|
| 2026.07.21 | ₩6,318 | ₩7,737 | ₩6,318 | ₩7,443 | +17.80% | 9.4만 |
|---|
| 2026.07.20 | ₩6,532 | ₩6,787 | ₩6,117 | ₩6,211 | -4.92% | 3.7만 |
|---|
| 2026.07.17 | ₩6,385 | ₩6,773 | ₩6,251 | ₩6,773 | +6.08% | 1.8만 |
|---|
| 2026.07.16 | ₩6,787 | ₩6,891 | ₩6,492 | ₩6,532 | -3.75% | 2.8만 |
|---|
| 2026.07.15 | ₩7,041 | ₩7,349 | ₩6,613 | ₩6,934 | -1.52% | 5만 |
|---|
| 2026.07.14 | ₩6,586 | ₩6,947 | ₩6,485 | ₩6,947 | +5.49% | 2.3만 |
|---|
| 2026.07.13 | ₩6,706 | ₩6,769 | ₩6,345 | ₩6,546 | -2.40% | 2.7만 |
|---|
| 2026.07.10 | ₩6,840 | ₩7,054 | ₩6,398 | ₩6,733 | -1.57% | 3만 |
|---|
| 2026.07.09 | ₩6,867 | ₩6,867 | ₩6,358 | ₩6,773 | -1.36% | 3.9만 |
|---|
| 2026.07.08 | ₩6,224 | ₩6,854 | ₩6,224 | ₩6,827 | +9.68% | 3.6만 |
|---|
| 2026.07.07 | ₩6,773 | ₩6,974 | ₩6,263 | ₩6,412 | -5.34% | 7.7만 |
|---|
| 2026.07.06 | ₩6,492 | ₩7,001 | ₩6,408 | ₩6,760 | +4.12% | 7.1만 |
|---|
| 2026.07.02 | ₩7,509 | ₩7,509 | ₩6,345 | ₩6,760 | -9.98% | 13.4만 |
|---|
| 2026.07.01 | ₩7,041 | ₩7,857 | ₩6,934 | ₩6,961 | -1.14% | 12.3만 |
|---|
| 2026.06.30 | ₩6,974 | ₩7,228 | ₩6,920 | ₩6,920 | -0.77% | 3만 |
|---|
| 2026.06.29 | ₩7,389 | ₩7,550 | ₩7,001 | ₩7,041 | -4.71% | 4.3만 |
|---|
| 2026.06.26 | ₩7,028 | ₩7,536 | ₩6,974 | ₩7,242 | +3.05% | 3.6만 |
|---|
| 2026.06.25 | ₩7,576 | ₩7,677 | ₩6,987 | ₩7,121 | -6.01% | 4.6만 |
|---|
| 2026.06.24 | ₩8,152 | ₩8,286 | ₩7,449 | ₩7,469 | -8.37% | 5.1만 |
|---|
| 2026.06.23 | ₩8,031 | ₩8,460 | ₩7,965 | ₩8,259 | +2.83% | 6.3만 |
|---|
| 2026.06.22 | ₩8,179 | ₩8,299 | ₩7,737 | ₩8,205 | +0.33% | 9.1만 |
|---|
| 2026.06.18 | ₩8,848 | ₩8,934 | ₩7,898 | ₩8,005 | -9.53% | 13.9만 |
|---|
| 2026.06.17 | ₩9,598 | ₩9,631 | ₩8,674 | ₩8,687 | -9.48% | 4.9만 |
|---|
| 2026.06.16 | ₩8,835 | ₩9,665 | ₩8,835 | ₩9,424 | +6.67% | 6.3만 |
|---|
| 2026.06.15 | ₩8,500 | ₩8,955 | ₩8,366 | ₩8,835 | +3.94% | 6만 |
|---|
| 2026.06.12 | ₩8,299 | ₩8,620 | ₩8,072 | ₩8,085 | -2.58% | 5만 |
|---|
| 2026.06.11 | ₩8,232 | ₩8,353 | ₩7,831 | ₩8,299 | +0.81% | 6.1만 |
|---|
| 2026.06.10 | ₩8,018 | ₩8,487 | ₩7,817 | ₩8,246 | +2.84% | 9만 |
|---|
| 2026.06.09 | ₩8,460 | ₩8,741 | ₩7,683 | ₩8,072 | -4.59% | 10.4만 |
|---|
| 2026.06.08 | ₩8,420 | ₩8,754 | ₩8,343 | ₩8,527 | +1.27% | 12.1만 |
|---|
| 2026.06.05 | ₩8,714 | ₩9,062 | ₩8,044 | ₩8,313 | -4.61% | 10.8만 |
|---|
| 2026.06.04 | ₩9,009 | ₩9,234 | ₩8,614 | ₩8,955 | -0.59% | 7.2만 |
|---|
| 2026.06.03 | ₩9,156 | ₩9,437 | ₩8,808 | ₩8,942 | -2.34% | 10.4만 |
|---|
| 2026.06.02 | ₩8,808 | ₩9,531 | ₩8,808 | ₩9,517 | +8.05% | 5.3만 |
|---|
| 2026.06.01 | ₩9,022 | ₩9,798 | ₩8,701 | ₩8,955 | -0.74% | 8.6만 |
|---|
| 2026.05.29 | ₩9,317 | ₩9,544 | ₩9,102 | ₩9,531 | +2.30% | 3.7만 |
|---|
| 2026.05.28 | ₩8,794 | ₩9,646 | ₩8,701 | ₩9,250 | +5.18% | 6.3만 |
|---|
| 2026.05.27 | ₩8,835 | ₩9,209 | ₩8,520 | ₩9,102 | +3.03% | 6.6만 |
|---|
| 2026.05.26 | ₩9,839 | ₩9,839 | ₩8,781 | ₩8,835 | -10.20% | 7.8만 |
|---|
| 2026.05.22 | ₩9,932 | ₩10,232 | ₩9,584 | ₩9,772 | -1.62% | 3.4만 |
|---|
| 2026.05.21 | ₩9,718 | ₩10,315 | ₩9,718 | ₩9,972 | +2.62% | 7.6만 |
|---|
| 2026.05.20 | ₩9,638 | ₩10,414 | ₩9,397 | ₩9,946 | +3.19% | 7.5만 |
|---|
| 2026.05.19 | ₩9,383 | ₩9,598 | ₩9,169 | ₩9,477 | +1.00% | 4.7만 |
|---|
| 2026.05.18 | ₩8,942 | ₩9,698 | ₩8,661 | ₩9,665 | +8.08% | 5.3만 |
|---|
| 2026.05.15 | ₩9,169 | ₩9,357 | ₩8,580 | ₩8,607 | -6.13% | 9.1만 |
|---|
| 2026.05.14 | ₩9,343 | ₩9,638 | ₩9,169 | ₩9,557 | +2.29% | 4.8만 |
|---|
| 2026.05.13 | ₩9,972 | ₩9,972 | ₩9,236 | ₩9,236 | -7.38% | 6.8만 |
|---|
| 2026.05.12 | ₩9,303 | ₩10,320 | ₩9,290 | ₩9,330 | +0.29% | 6.9만 |
|---|
| 2026.05.11 | ₩10,039 | ₩10,950 | ₩9,845 | ₩10,320 | +2.80% | 11.5만 |
|---|
| 2026.05.08 | ₩10,709 | ₩11,124 | ₩9,223 | ₩10,950 | +2.25% | 24.2만 |
|---|
| 2026.05.07 | ₩10,950 | ₩10,950 | ₩10,140 | ₩10,146 | -7.33% | 3.6만 |
|---|
| 2026.05.06 | ₩11,378 | ₩11,780 | ₩10,762 | ₩10,950 | -3.76% | 3.3만 |
|---|
| 2026.05.05 | ₩10,976 | ₩11,525 | ₩10,642 | ₩11,378 | +3.66% | 9.7만 |
|---|
| 2026.05.04 | ₩10,709 | ₩11,646 | ₩10,407 | ₩10,602 | -1.00% | 6.8만 |
|---|
| 2026.05.01 | ₩10,026 | ₩10,709 | ₩9,772 | ₩10,709 | +6.81% | 4.8만 |
|---|
| 2026.04.30 | ₩9,437 | ₩10,267 | ₩9,213 | ₩10,160 | +7.66% | 3.3만 |
|---|
| 2026.04.29 | ₩9,959 | ₩10,387 | ₩8,896 | ₩9,464 | -4.97% | 3.4만 |
|---|
| 2026.04.28 | ₩10,307 | ₩10,802 | ₩9,839 | ₩9,852 | -4.42% | 2.9만 |
|---|
| 2026.04.27 | ₩10,896 | ₩11,110 | ₩10,575 | ₩10,575 | -2.95% | 2.6만 |
|---|
| 2026.04.24 | ₩10,936 | ₩11,204 | ₩10,638 | ₩10,976 | +0.37% | 3.4만 |
|---|
| 2026.04.23 | ₩11,445 | ₩12,087 | ₩10,709 | ₩10,709 | -6.43% | 5.9만 |
|---|
| 2026.04.22 | ₩10,776 | ₩12,141 | ₩10,711 | ₩11,686 | +8.45% | 6.2만 |
|---|
| 2026.04.21 | ₩10,628 | ₩11,128 | ₩10,177 | ₩10,441 | -1.76% | 6만 |
|---|
| 2026.04.20 | ₩10,240 | ₩10,963 | ₩10,227 | ₩10,642 | +3.92% | 6.8만 |
|---|
| 2026.04.17 | ₩9,839 | ₩10,735 | ₩9,839 | ₩10,682 | +8.57% | 8.8만 |
|---|
| 2026.04.16 | ₩10,146 | ₩10,227 | ₩9,450 | ₩9,745 | -3.96% | 4.1만 |
|---|
| 2026.04.15 | ₩9,611 | ₩10,407 | ₩9,317 | ₩10,200 | +6.13% | 9.7만 |
|---|
| 2026.04.14 | ₩9,464 | ₩10,441 | ₩9,424 | ₩9,651 | +1.98% | 7.3만 |
|---|
| 2026.04.13 | ₩8,433 | ₩9,196 | ₩8,329 | ₩9,196 | +9.05% | 5.2만 |
|---|
| 2026.04.10 | ₩8,433 | ₩9,092 | ₩8,072 | ₩8,567 | +1.59% | 4.9만 |
|---|
| 2026.04.09 | ₩8,968 | ₩9,390 | ₩8,326 | ₩8,339 | -7.01% | 4.6만 |
|---|
| 2026.04.08 | ₩9,169 | ₩9,695 | ₩8,714 | ₩8,968 | -2.19% | 6.5만 |
|---|
| 2026.04.07 | ₩8,299 | ₩8,694 | ₩8,058 | ₩8,487 | +2.26% | 4만 |
|---|
| 2026.04.06 | ₩8,246 | ₩8,473 | ₩7,898 | ₩8,473 | +2.76% | 6.1만 |
|---|
| 2026.04.02 | ₩8,433 | ₩8,527 | ₩7,978 | ₩8,165 | -3.17% | 7.5만 |
|---|
| 2026.04.01 | ₩8,754 | ₩9,243 | ₩8,500 | ₩8,942 | +2.14% | 4.8만 |
|---|
| 2026.03.31 | ₩8,527 | ₩8,821 | ₩7,884 | ₩8,701 | +2.04% | 7.8만 |
|---|
| 2026.03.30 | ₩8,875 | ₩9,042 | ₩8,192 | ₩8,299 | -6.49% | 10.4만 |
|---|
| 2026.03.27 | ₩8,968 | ₩8,997 | ₩8,326 | ₩8,674 | -3.28% | 8.1만 |
|---|
| 2026.03.26 | ₩9,517 | ₩10,005 | ₩9,102 | ₩9,169 | -3.66% | 5.6만 |
|---|
| 2026.03.25 | ₩9,919 | ₩10,207 | ₩8,915 | ₩9,758 | -1.62% | 16.3만 |
|---|
| 2026.03.24 | ₩10,909 | ₩11,174 | ₩9,638 | ₩9,638 | -11.66% | 10.4만 |
|---|
| 2026.03.23 | ₩9,959 | ₩11,231 | ₩9,959 | ₩10,869 | +9.14% | 13.1만 |
|---|
| 2026.03.20 | ₩10,240 | ₩10,515 | ₩9,531 | ₩9,879 | -3.53% | 20.6만 |
|---|
| 2026.03.19 | ₩10,561 | ₩10,695 | ₩9,999 | ₩10,347 | -2.03% | 13.3만 |
|---|
| 2026.03.18 | ₩13,252 | ₩13,252 | ₩10,709 | ₩10,842 | -18.18% | 22.4만 |
|---|
| 2026.03.17 | ₩12,435 | ₩13,252 | ₩12,368 | ₩12,368 | -0.54% | 9.3만 |
|---|
| 2026.03.16 | ₩12,101 | ₩13,050 | ₩11,927 | ₩12,476 | +3.10% | 10.3만 |
|---|
| 2026.03.13 | ₩13,265 | ₩13,332 | ₩11,900 | ₩12,007 | -9.49% | 16.2만 |
|---|
| 2026.03.12 | ₩13,145 | ₩13,908 | ₩12,061 | ₩13,332 | +1.43% | 17.5만 |
|---|
| 2026.03.11 | ₩14,229 | ₩14,999 | ₩13,639 | ₩14,604 | +2.63% | 8만 |
|---|
| 2026.03.10 | ₩14,323 | ₩15,783 | ₩14,323 | ₩14,631 | +2.15% | 6.1만 |
|---|
| 2026.03.09 | ₩14,189 | ₩15,394 | ₩13,945 | ₩14,497 | +2.17% | 3.5만 |
|---|
| 2026.03.06 | ₩14,202 | ₩15,206 | ₩14,095 | ₩14,591 | +2.73% | 5.8만 |
|---|
| 2026.03.05 | ₩14,979 | ₩15,809 | ₩14,247 | ₩14,965 | -0.09% | 5.5만 |
|---|
| 2026.03.04 | ₩14,698 | ₩16,465 | ₩14,698 | ₩16,277 | +10.75% | 9.6만 |
|---|
| 2026.03.03 | ₩13,279 | ₩15,220 | ₩13,257 | ₩14,497 | +9.17% | 3.7만 |
|---|
| 2026.03.02 | ₩13,024 | ₩14,550 | ₩13,024 | ₩14,015 | +7.61% | 4.2만 |
|---|
| 2026.02.27 | ₩13,480 | ₩14,068 | ₩13,305 | ₩13,654 | +1.29% | 3.3만 |
|---|
| 2026.02.26 | ₩14,176 | ₩14,818 | ₩13,494 | ₩13,988 | -1.32% | 4.6만 |
|---|
| 2026.02.25 | ₩13,372 | ₩14,537 | ₩13,265 | ₩14,229 | +6.41% | 5.8만 |
|---|
| 2026.02.24 | ₩12,690 | ₩13,774 | ₩12,690 | ₩13,065 | +2.95% | 3.8만 |
|---|
| 2026.02.23 | ₩13,024 | ₩13,386 | ₩12,676 | ₩12,783 | -1.85% | 5.4만 |
|---|
| 2026.02.20 | ₩13,453 | ₩14,234 | ₩13,198 | ₩13,198 | -1.89% | 9.1만 |
|---|
| 2026.02.19 | ₩13,065 | ₩14,176 | ₩12,904 | ₩13,948 | +6.76% | 5.2만 |
|---|
| 2026.02.18 | ₩13,386 | ₩14,028 | ₩12,857 | ₩13,225 | -1.20% | 8.5만 |
|---|
| 2026.02.17 | ₩14,925 | ₩14,985 | ₩13,192 | ₩13,506 | -9.51% | 9.3만 |
|---|
| 2026.02.13 | ₩13,828 | ₩15,260 | ₩13,575 | ₩15,086 | +9.10% | 11.1만 |
|---|
| 2026.02.12 | ₩13,600 | ₩13,921 | ₩13,239 | ₩13,640 | +0.30% | 5.1만 |
|---|
| 2026.02.11 | ₩14,671 | ₩15,153 | ₩13,252 | ₩13,493 | -8.03% | 7.3만 |
|---|
| 2026.02.10 | ₩14,028 | ₩15,541 | ₩14,028 | ₩14,537 | +3.63% | 7.5만 |
|---|
| 2026.02.09 | ₩14,350 | ₩15,032 | ₩14,149 | ₩14,376 | +0.19% | 8.4만 |
|---|
| 2026.02.06 | ₩12,609 | ₩14,711 | ₩12,194 | ₩14,135 | +12.10% | 14.8만 |
|---|
| 2026.02.05 | ₩13,774 | ₩14,172 | ₩12,516 | ₩12,609 | -8.45% | 14.4만 |
|---|
| 2026.02.04 | ₩14,403 | ₩14,477 | ₩13,279 | ₩14,323 | -0.56% | 13.2만 |
|---|
| 2026.02.03 | ₩15,394 | ₩15,588 | ₩13,828 | ₩14,015 | -8.96% | 19.6만 |
|---|
| 2026.02.02 | ₩17,254 | ₩17,535 | ₩14,858 | ₩14,965 | -13.27% | 18.7만 |
|---|
| 2026.01.30 | ₩18,231 | ₩19,115 | ₩17,495 | ₩17,522 | -3.89% | 14.9만 |
|---|
| 2026.01.29 | ₩18,954 | ₩19,075 | ₩17,984 | ₩18,713 | -1.27% | 10.5만 |
|---|
| 2026.01.28 | ₩20,708 | ₩20,791 | ₩19,075 | ₩19,182 | -7.37% | 12.9만 |
|---|
| 2026.01.27 | ₩19,824 | ₩20,949 | ₩19,396 | ₩20,721 | +4.52% | 7만 |
|---|
| 2026.01.26 | ₩19,945 | ₩20,688 | ₩19,476 | ₩19,704 | -1.21% | 10.1만 |
|---|
| 2026.01.23 | ₩20,909 | ₩21,417 | ₩19,811 | ₩20,065 | -4.03% | 8.8만 |
|---|
| 2026.01.22 | ₩21,216 | ₩21,799 | ₩20,708 | ₩21,083 | -0.63% | 5.7만 |
|---|
| 2026.01.21 | ₩22,220 | ₩22,863 | ₩20,279 | ₩21,056 | -5.24% | 10.7만 |
|---|
| 2026.01.20 | ₩21,819 | ₩22,756 | ₩20,547 | ₩22,060 | +1.10% | 18.5만 |
|---|
| 2026.01.16 | ₩21,926 | ₩23,693 | ₩21,886 | ₩22,220 | +1.34% | 7.4만 |
|---|
| 2026.01.15 | ₩24,791 | ₩25,339 | ₩21,698 | ₩21,846 | -11.88% | 15만 |
|---|
| 2026.01.14 | ₩24,135 | ₩26,718 | ₩23,546 | ₩24,630 | +2.05% | 18.9만 |
|---|
| 2026.01.13 | ₩24,429 | ₩24,469 | ₩23,171 | ₩24,228 | -0.82% | 11.1만 |
|---|
| 2026.01.12 | ₩21,658 | ₩25,259 | ₩21,658 | ₩24,429 | +12.79% | 14만 |
|---|
| 2026.01.09 | ₩21,698 | ₩22,207 | ₩20,574 | ₩21,872 | +0.80% | 9.4만 |
|---|
| 2026.01.08 | ₩22,087 | ₩22,087 | ₩20,279 | ₩21,511 | -2.61% | 9.6만 |
|---|
| 2026.01.07 | ₩21,190 | ₩22,255 | ₩21,042 | ₩21,725 | +2.53% | 7.8만 |
|---|
| 2026.01.06 | ₩20,520 | ₩21,404 | ₩20,520 | ₩21,310 | +3.85% | 10.4만 |
|---|
| 2026.01.05 | ₩20,895 | ₩21,717 | ₩20,507 | ₩20,976 | +0.38% | 11만 |
|---|
| 2026.01.02 | ₩20,132 | ₩20,855 | ₩19,583 | ₩20,346 | +1.06% | 8.2만 |
|---|
| 2025.12.31 | ₩19,824 | ₩20,614 | ₩19,677 | ₩19,798 | -0.14% | 9.1만 |
|---|
| 2025.12.30 | ₩19,945 | ₩20,902 | ₩19,610 | ₩19,784 | -0.81% | 15만 |
|---|
| 2025.12.29 | ₩19,691 | ₩20,534 | ₩19,691 | ₩20,012 | +1.63% | 7.8만 |
|---|
| 2025.12.26 | ₩20,213 | ₩20,514 | ₩19,543 | ₩20,186 | -0.13% | 9.2만 |
|---|
| 2025.12.24 | ₩20,922 | ₩21,150 | ₩19,470 | ₩20,320 | -2.88% | 6.3만 |
|---|
| 2025.12.23 | ₩20,802 | ₩21,270 | ₩20,400 | ₩21,136 | +1.61% | 9.5만 |
|---|
| 2025.12.22 | ₩21,016 | ₩21,953 | ₩20,788 | ₩21,109 | +0.45% | 11.5만 |
|---|
| 2025.12.19 | ₩20,092 | ₩20,922 | ₩20,092 | ₩20,761 | +3.33% | 10.9만 |
|---|
| 2025.12.18 | ₩19,744 | ₩20,735 | ₩19,744 | ₩20,360 | +3.12% | 7.6만 |
|---|
| 2025.12.17 | ₩19,463 | ₩20,320 | ₩18,901 | ₩19,463 | 0.00% | 13.4만 |
|---|
| 2025.12.16 | ₩18,057 | ₩19,878 | ₩18,057 | ₩19,316 | +6.97% | 10.4만 |
|---|
| 2025.12.15 | ₩20,654 | ₩20,862 | ₩17,817 | ₩18,151 | -12.12% | 21.2만 |
|---|
| 2025.12.12 | ₩22,113 | ₩22,850 | ₩20,387 | ₩20,387 | -7.81% | 9.1만 |
|---|
| 2025.12.11 | ₩20,213 | ₩22,294 | ₩20,186 | ₩22,207 | +9.87% | 15.3만 |
|---|
| 2025.12.10 | ₩20,213 | ₩21,658 | ₩19,945 | ₩21,056 | +4.17% | 16만 |
|---|
| 2025.12.09 | ₩19,731 | ₩21,123 | ₩19,731 | ₩20,454 | +3.66% | 13만 |
|---|
| 2025.12.08 | ₩19,583 | ₩21,016 | ₩18,941 | ₩19,865 | +1.44% | 12만 |
|---|
| 2025.12.05 | ₩20,012 | ₩21,136 | ₩19,357 | ₩19,557 | -2.27% | 13.1만 |
|---|
| 2025.12.04 | ₩19,289 | ₩20,681 | ₩19,276 | ₩20,641 | +7.01% | 10.9만 |
|---|
| 2025.12.03 | ₩19,342 | ₩19,938 | ₩19,021 | ₩19,182 | -0.83% | 11.7만 |
|---|
| 2025.12.02 | ₩18,499 | ₩19,958 | ₩18,499 | ₩19,383 | +4.78% | 16.5만 |
|---|
| 2025.12.01 | ₩21,029 | ₩21,819 | ₩19,590 | ₩19,811 | -5.79% | 17.4만 |
|---|
| 2025.11.28 | ₩24,094 | ₩24,710 | ₩21,658 | ₩22,113 | -8.22% | 11.3만 |
|---|
| 2025.11.26 | ₩19,704 | ₩24,871 | ₩19,704 | ₩23,813 | +20.86% | 25.8만 |
|---|
| 2025.11.25 | ₩21,417 | ₩21,431 | ₩19,409 | ₩19,610 | -8.44% | 11.8만 |
|---|
| 2025.11.24 | ₩19,583 | ₩20,788 | ₩18,740 | ₩20,320 | +3.76% | 17.7만 |
|---|
| 2025.11.21 | ₩19,222 | ₩19,677 | ₩18,606 | ₩19,610 | +2.02% | 8.1만 |
|---|
| 2025.11.20 | ₩20,159 | ₩20,614 | ₩18,994 | ₩18,994 | -5.78% | 13.7만 |
|---|
| 2025.11.19 | ₩20,949 | ₩21,352 | ₩19,055 | ₩19,383 | -7.48% | 25.4만 |
|---|
| 2025.11.18 | ₩20,815 | ₩21,953 | ₩20,581 | ₩20,949 | +0.64% | 13.8만 |
|---|
| 2025.11.17 | ₩22,863 | ₩23,666 | ₩19,978 | ₩21,404 | -6.38% | 27.7만 |
|---|
| 2025.11.14 | ₩23,238 | ₩24,238 | ₩22,194 | ₩23,157 | -0.35% | 23.8만 |
|---|
| 2025.11.13 | ₩26,758 | ₩26,986 | ₩23,720 | ₩24,295 | -9.20% | 16만 |
|---|
| 2025.11.12 | ₩29,034 | ₩29,783 | ₩26,029 | ₩26,651 | -8.21% | 25만 |
|---|
| 2025.11.11 | ₩28,659 | ₩30,935 | ₩27,535 | ₩28,498 | -0.56% | 8.7만 |
|---|
| 2025.11.10 | ₩29,449 | ₩31,363 | ₩27,039 | ₩29,261 | -0.64% | 16만 |
|---|
| 2025.11.07 | ₩29,302 | ₩29,449 | ₩26,236 | ₩28,940 | -1.23% | 21.7만 |
|---|
| 2025.11.06 | ₩32,380 | ₩32,418 | ₩28,150 | ₩28,713 | -11.33% | 15.1만 |
|---|
| 2025.11.05 | ₩31,162 | ₩33,465 | ₩30,854 | ₩31,109 | -0.17% | 38만 |
|---|
| 2025.11.04 | ₩33,465 | ₩33,973 | ₩30,961 | ₩30,961 | -7.48% | 8만 |
|---|
| 2025.11.03 | ₩32,501 | ₩34,107 | ₩32,353 | ₩33,719 | +3.75% | 8.7만 |
|---|
| 2025.10.31 | ₩32,206 | ₩33,116 | ₩31,805 | ₩32,782 | +1.79% | 3.8만 |
|---|
| 2025.10.30 | ₩32,246 | ₩33,191 | ₩31,564 | ₩31,765 | -1.49% | 4.6만 |
|---|
| 2025.10.29 | ₩33,786 | ₩35,178 | ₩32,340 | ₩33,023 | -2.26% | 5.4만 |
|---|
| 2025.10.28 | ₩34,803 | ₩35,472 | ₩33,465 | ₩33,478 | -3.81% | 7.4만 |
|---|
| 2025.10.27 | ₩34,803 | ₩35,539 | ₩34,120 | ₩34,830 | +0.08% | 8.2만 |
|---|
| 2025.10.24 | ₩32,795 | ₩34,535 | ₩32,394 | ₩34,040 | +3.80% | 9.3만 |
|---|
| 2025.10.23 | ₩31,443 | ₩33,672 | ₩31,256 | ₩32,126 | +2.17% | 7.4만 |
|---|
| 2025.10.22 | ₩32,795 | ₩33,031 | ₩31,162 | ₩31,162 | -4.98% | 7.7만 |
|---|
| 2025.10.21 | ₩35,044 | ₩35,044 | ₩32,621 | ₩33,036 | -5.73% | 9.6만 |
|---|
| 2025.10.20 | ₩34,790 | ₩36,170 | ₩33,598 | ₩34,977 | +0.54% | 7.7만 |
|---|
| 2025.10.17 | ₩33,465 | ₩33,953 | ₩32,447 | ₩33,277 | -0.56% | 8.5만 |
|---|
| 2025.10.16 | ₩35,968 | ₩36,804 | ₩33,371 | ₩33,705 | -6.29% | 16.3만 |
|---|
| 2025.10.15 | ₩37,480 | ₩37,847 | ₩36,155 | ₩36,771 | -1.89% | 8.2만 |
|---|
| 2025.10.14 | ₩37,480 | ₩38,123 | ₩35,581 | ₩37,199 | -0.75% | 9.1만 |
|---|
| 2025.10.13 | ₩39,461 | ₩39,475 | ₩37,172 | ₩38,337 | -2.85% | 8.8만 |
|---|
| 2025.10.10 | ₩39,167 | ₩43,116 | ₩37,507 | ₩38,150 | -2.60% | 15.7만 |
|---|