시장 데이터를 불러오는 중
전체 종목
XCF 글로벌 과거 주가
XCF Global, Inc. - Class A Common Stock · SAFX · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XCF Global, Inc. - Class A Common Stock · SAFX · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩432 | ₩445 | ₩414 | ₩418 | -3.11% | 169.9만 |
| 2026.10.08 | ₩402 | ₩441 | ₩401 | ₩429 | +6.67% | 155.7만 |
| 2026.10.07 | ₩402 | ₩441 | ₩396 | ₩412 | +2.33% | 188.5만 |
| 2026.10.06 | ₩402 | ₩428 | ₩383 | ₩406 | +1.00% | 528.3만 |
| 2026.10.05 | ₩445 | ₩449 | ₩402 | ₩402 | -9.64% | 411.1만 |
| 2026.10.02 | ₩447 | ₩451 | ₩436 | ₩441 | -1.20% | 228.1만 |
| 2026.10.01 | ₩459 | ₩467 | ₩440 | ₩442 | -3.51% | 337.4만 |
| 2026.09.30 | ₩479 | ₩483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩456 |
| ₩456 |
| -4.76% |
| 201만 |
| 2026.09.29 | ₩496 | ₩501 | ₩463 | ₩475 | -4.32% | 395.5만 |
|---|
| 2026.09.28 | ₩522 | ₩534 | ₩496 | ₩499 | -4.37% | 237.7만 |
|---|
| 2026.09.25 | ₩575 | ₩575 | ₩449 | ₩500 | -13.05% | 1021.9만 |
|---|
| 2026.09.24 | ₩573 | ₩573 | ₩536 | ₩554 | -3.28% | 364.2만 |
|---|
| 2026.09.23 | ₩617 | ₩617 | ₩559 | ₩570 | -7.61% | 330만 |
|---|
| 2026.09.22 | ₩670 | ₩711 | ₩598 | ₩615 | -8.20% | 759.4만 |
|---|
| 2026.09.21 | ₩670 | ₩677 | ₩644 | ₩673 | +0.40% | 455.6만 |
|---|
| 2026.09.18 | ₩603 | ₩684 | ₩603 | ₩634 | +5.11% | 404.8만 |
|---|
| 2026.09.17 | ₩603 | ₩624 | ₩577 | ₩617 | +2.22% | 417.7만 |
|---|
| 2026.09.16 | ₩573 | ₩603 | ₩556 | ₩579 | +1.17% | 381.8만 |
|---|
| 2026.09.15 | ₩617 | ₩619 | ₩563 | ₩563 | -8.70% | 650.9만 |
|---|
| 2026.09.14 | ₩562 | ₩657 | ₩551 | ₩589 | +4.77% | 775.9만 |
|---|
| 2026.09.11 | ₩556 | ₩563 | ₩543 | ₩550 | -1.20% | 156.6만 |
|---|
| 2026.09.10 | ₩550 | ₩575 | ₩550 | ₩556 | +1.22% | 123.1만 |
|---|
| 2026.09.09 | ₩536 | ₩575 | ₩536 | ₩569 | +6.00% | 416.8만 |
|---|
| 2026.09.08 | ₩536 | ₩571 | ₩523 | ₩550 | +2.50% | 509.7만 |
|---|
| 2026.09.04 | ₩507 | ₩543 | ₩507 | ₩527 | +3.97% | 282.8만 |
|---|
| 2026.09.03 | ₩506 | ₩528 | ₩500 | ₩508 | +0.53% | 269.8만 |
|---|
| 2026.09.02 | ₩523 | ₩523 | ₩485 | ₩506 | -3.33% | 149.7만 |
|---|
| 2026.09.01 | ₩489 | ₩522 | ₩475 | ₩510 | +4.11% | 482.9만 |
|---|
| 2026.08.31 | ₩485 | ₩496 | ₩471 | ₩477 | -1.66% | 181.5만 |
|---|
| 2026.08.28 | ₩489 | ₩499 | ₩463 | ₩481 | -1.64% | 321.8만 |
|---|
| 2026.08.27 | ₩526 | ₩534 | ₩476 | ₩495 | -5.87% | 259.1만 |
|---|
| 2026.08.26 | ₩473 | ₩527 | ₩471 | ₩518 | +9.35% | 256.5만 |
|---|
| 2026.08.25 | ₩480 | ₩503 | ₩456 | ₩475 | -1.12% | 266.4만 |
|---|
| 2026.08.24 | ₩467 | ₩493 | ₩461 | ₩492 | +5.46% | 223.3만 |
|---|
| 2026.08.21 | ₩469 | ₩536 | ₩434 | ₩436 | -7.14% | 688만 |
|---|
| 2026.08.20 | ₩475 | ₩499 | ₩456 | ₩460 | -3.11% | 281.2만 |
|---|
| 2026.08.19 | ₩550 | ₩556 | ₩430 | ₩460 | -16.34% | 1041.9만 |
|---|
| 2026.08.18 | ₩603 | ₩650 | ₩566 | ₩566 | -6.22% | 416.8만 |
|---|
| 2026.08.17 | ₩571 | ₩603 | ₩556 | ₩583 | +2.11% | 119.2만 |
|---|
| 2026.08.14 | ₩609 | ₩611 | ₩585 | ₩593 | -2.64% | 136.1만 |
|---|
| 2026.08.13 | ₩652 | ₩664 | ₩591 | ₩603 | -7.41% | 536.3만 |
|---|
| 2026.08.12 | ₩590 | ₩657 | ₩563 | ₩652 | +10.45% | 366만 |
|---|
| 2026.08.11 | ₩634 | ₩640 | ₩566 | ₩598 | -5.71% | 525.5만 |
|---|
| 2026.08.10 | ₩626 | ₩670 | ₩590 | ₩601 | -4.07% | 2585.1만 |
|---|
| 2026.08.07 | ₩489 | ₩550 | ₩489 | ₩523 | +6.85% | 189.6만 |
|---|
| 2026.08.06 | ₩483 | ₩518 | ₩481 | ₩492 | +1.94% | 155.5만 |
|---|
| 2026.08.05 | ₩500 | ₩506 | ₩473 | ₩484 | -3.22% | 191만 |
|---|
| 2026.08.04 | ₩506 | ₩510 | ₩489 | ₩495 | -2.12% | 101.9만 |
|---|
| 2026.08.03 | ₩501 | ₩506 | ₩477 | ₩501 | 0.00% | 124.3만 |
|---|
| 2026.07.31 | ₩503 | ₩535 | ₩469 | ₩483 | -4.00% | 312.8만 |
|---|
| 2026.07.30 | ₩504 | ₩507 | ₩481 | ₩501 | -0.53% | 157.9만 |
|---|
| 2026.07.29 | ₩516 | ₩540 | ₩485 | ₩485 | -5.97% | 148.6만 |
|---|
| 2026.07.28 | ₩516 | ₩527 | ₩456 | ₩524 | +1.56% | 333.4만 |
|---|
| 2026.07.27 | ₩550 | ₩563 | ₩510 | ₩518 | -5.85% | 167.5만 |
|---|
| 2026.07.24 | ₩570 | ₩570 | ₩523 | ₩555 | -2.59% | 211만 |
|---|
| 2026.07.23 | ₩543 | ₩577 | ₩539 | ₩563 | +3.70% | 135.8만 |
|---|
| 2026.07.22 | ₩614 | ₩617 | ₩543 | ₩573 | -6.77% | 1325.7만 |
|---|
| 2026.07.21 | ₩589 | ₩609 | ₩577 | ₩583 | -0.91% | 144.5만 |
|---|
| 2026.07.20 | ₩630 | ₩641 | ₩570 | ₩585 | -7.23% | 133.6만 |
|---|
| 2026.07.17 | ₩621 | ₩642 | ₩603 | ₩628 | +1.08% | 132.5만 |
|---|
| 2026.07.16 | ₩668 | ₩668 | ₩617 | ₩621 | -7.03% | 100.5만 |
|---|
| 2026.07.15 | ₩610 | ₩696 | ₩610 | ₩668 | +9.45% | 202.8만 |
|---|
| 2026.07.14 | ₩662 | ₩684 | ₩594 | ₩614 | -7.29% | 252.1만 |
|---|
| 2026.07.13 | ₩778 | ₩780 | ₩657 | ₩662 | -14.83% | 309.8만 |
|---|
| 2026.07.10 | ₩731 | ₩805 | ₩711 | ₩743 | +1.65% | 849.3만 |
|---|
| 2026.07.09 | ₩630 | ₩744 | ₩624 | ₩701 | +11.28% | 626만 |
|---|
| 2026.07.08 | ₩644 | ₩657 | ₩607 | ₩624 | -3.12% | 238.7만 |
|---|
| 2026.07.07 | ₩609 | ₩630 | ₩587 | ₩628 | +3.08% | 168.7만 |
|---|
| 2026.07.06 | ₩577 | ₩670 | ₩565 | ₩598 | +3.72% | 483.6만 |
|---|
| 2026.07.02 | ₩589 | ₩594 | ₩554 | ₩565 | -4.10% | 191.7만 |
|---|
| 2026.07.01 | ₩603 | ₩624 | ₩551 | ₩582 | -3.56% | 299.9만 |
|---|
| 2026.06.30 | ₩562 | ₩621 | ₩536 | ₩591 | +5.25% | 492.1만 |
|---|
| 2026.06.29 | ₩515 | ₩565 | ₩510 | ₩558 | +8.33% | 391.3만 |
|---|
| 2026.06.26 | ₩657 | ₩689 | ₩481 | ₩481 | -26.73% | 1407.9만 |
|---|
| 2026.06.25 | ₩577 | ₩724 | ₩573 | ₩701 | +21.63% | 879.5만 |
|---|
| 2026.06.24 | ₩613 | ₩644 | ₩551 | ₩577 | -5.91% | 219.4만 |
|---|
| 2026.06.23 | ₩657 | ₩670 | ₩605 | ₩613 | -6.73% | 260.9만 |
|---|
| 2026.06.22 | ₩558 | ₩657 | ₩543 | ₩657 | +17.79% | 536.9만 |
|---|
| 2026.06.18 | ₩548 | ₩562 | ₩532 | ₩558 | +1.71% | 577.6만 |
|---|
| 2026.06.17 | ₩469 | ₩560 | ₩469 | ₩555 | +18.29% | 427.2만 |
|---|
| 2026.06.16 | ₩472 | ₩503 | ₩432 | ₩492 | +4.26% | 743.2만 |
|---|
| 2026.06.15 | ₩483 | ₩489 | ₩456 | ₩457 | -5.28% | 222.7만 |
|---|
| 2026.06.12 | ₩523 | ₩575 | ₩456 | ₩456 | -12.82% | 698.6만 |
|---|
| 2026.06.11 | ₩496 | ₩565 | ₩461 | ₩559 | +12.70% | 692.5만 |
|---|
| 2026.06.10 | ₩503 | ₩550 | ₩479 | ₩508 | +1.07% | 621.4만 |
|---|
| 2026.06.09 | ₩527 | ₩527 | ₩469 | ₩496 | -5.85% | 421.7만 |
|---|
| 2026.06.08 | ₩523 | ₩546 | ₩503 | ₩510 | -2.56% | 404.2만 |
|---|
| 2026.06.05 | ₩603 | ₩617 | ₩526 | ₩539 | -10.67% | 378만 |
|---|
| 2026.06.04 | ₩630 | ₩640 | ₩536 | ₩590 | -6.38% | 523.4만 |
|---|
| 2026.06.03 | ₩778 | ₩780 | ₩598 | ₩603 | -22.41% | 669.5만 |
|---|
| 2026.06.02 | ₩666 | ₩775 | ₩645 | ₩735 | +10.26% | 511.1만 |
|---|
| 2026.06.01 | ₩691 | ₩729 | ₩657 | ₩657 | -4.85% | 460.2만 |
|---|
| 2026.05.29 | ₩630 | ₩684 | ₩617 | ₩665 | +5.53% | 616.7만 |
|---|
| 2026.05.28 | ₩602 | ₩630 | ₩575 | ₩601 | -0.22% | 278.1만 |
|---|
| 2026.05.27 | ₩583 | ₩622 | ₩574 | ₩579 | -0.69% | 236.2만 |
|---|
| 2026.05.26 | ₩614 | ₩654 | ₩598 | ₩602 | -1.97% | 269.9만 |
|---|
| 2026.05.22 | ₩583 | ₩654 | ₩571 | ₩613 | +5.06% | 384만 |
|---|
| 2026.05.21 | ₩544 | ₩590 | ₩531 | ₩589 | +8.13% | 235만 |
|---|
| 2026.05.20 | ₩560 | ₩563 | ₩524 | ₩530 | -5.50% | 184.9만 |
|---|
| 2026.05.19 | ₩523 | ₩586 | ₩497 | ₩560 | +7.18% | 302.2만 |
|---|
| 2026.05.18 | ₩559 | ₩570 | ₩523 | ₩527 | -5.76% | 299.7만 |
|---|
| 2026.05.15 | ₩582 | ₩605 | ₩551 | ₩559 | -3.92% | 293.9만 |
|---|
| 2026.05.14 | ₩531 | ₩598 | ₩496 | ₩589 | +10.86% | 501.1만 |
|---|
| 2026.05.13 | ₩556 | ₩559 | ₩522 | ₩532 | -4.34% | 341.1만 |
|---|
| 2026.05.12 | ₩582 | ₩625 | ₩540 | ₩544 | -6.45% | 337.4만 |
|---|
| 2026.05.11 | ₩563 | ₩590 | ₩544 | ₩563 | 0.00% | 268.9만 |
|---|
| 2026.05.08 | ₩590 | ₩590 | ₩530 | ₩566 | -4.09% | 401.7만 |
|---|
| 2026.05.07 | ₩653 | ₩700 | ₩544 | ₩551 | -15.61% | 1327.6만 |
|---|
| 2026.05.06 | ₩644 | ₩684 | ₩602 | ₩603 | -6.25% | 591.9만 |
|---|
| 2026.05.05 | ₩766 | ₩784 | ₩611 | ₩626 | -18.21% | 1264.6만 |
|---|
| 2026.05.04 | ₩687 | ₩855 | ₩684 | ₩787 | +14.65% | 3538.1만 |
|---|
| 2026.05.01 | ₩538 | ₩798 | ₩507 | ₩670 | +24.69% | 5385.6만 |
|---|
| 2026.04.30 | ₩481 | ₩563 | ₩469 | ₩536 | +11.42% | 751.4만 |
|---|
| 2026.04.29 | ₩500 | ₩507 | ₩453 | ₩495 | -1.07% | 700.6만 |
|---|
| 2026.04.28 | ₩532 | ₩594 | ₩484 | ₩500 | -6.05% | 7871.7만 |
|---|
| 2026.04.27 | ₩471 | ₩507 | ₩456 | ₩485 | +3.13% | 408.6만 |
|---|
| 2026.04.24 | ₩483 | ₩493 | ₩456 | ₩456 | -5.56% | 372.2만 |
|---|
| 2026.04.23 | ₩489 | ₩496 | ₩448 | ₩496 | +1.37% | 618만 |
|---|
| 2026.04.22 | ₩531 | ₩536 | ₩491 | ₩501 | -5.56% | 421.7만 |
|---|
| 2026.04.21 | ₩539 | ₩550 | ₩503 | ₩538 | -0.25% | 739.4만 |
|---|
| 2026.04.20 | ₩595 | ₩617 | ₩534 | ₩539 | -9.46% | 894.8만 |
|---|
| 2026.04.17 | ₩563 | ₩645 | ₩523 | ₩559 | -0.71% | 1401.6만 |
|---|
| 2026.04.16 | ₩831 | ₩857 | ₩538 | ₩583 | -29.84% | 2123.1만 |
|---|
| 2026.04.15 | ₩1,193 | ₩1,207 | ₩805 | ₩831 | -30.34% | 1523.1만 |
|---|
| 2026.04.14 | ₩1,368 | ₩1,368 | ₩1,126 | ₩1,199 | -12.35% | 1443.6만 |
|---|
| 2026.04.13 | ₩1,341 | ₩1,703 | ₩1,295 | ₩1,408 | +5.00% | 5886.3만 |
|---|
| 2026.04.10 | ₩892 | ₩1,200 | ₩755 | ₩1,093 | +22.56% | 6373.2만 |
|---|
| 2026.04.09 | ₩858 | ₩1,055 | ₩731 | ₩731 | -14.84% | 1628.1만 |
|---|
| 2026.04.08 | ₩543 | ₩990 | ₩543 | ₩932 | +71.60% | 9593만 |
|---|
| 2026.04.07 | ₩544 | ₩587 | ₩514 | ₩554 | +1.72% | 850.9만 |
|---|
| 2026.04.06 | ₩530 | ₩550 | ₩476 | ₩528 | -0.25% | 960.8만 |
|---|
| 2026.04.02 | ₩471 | ₩514 | ₩421 | ₩511 | +8.55% | 862만 |
|---|
| 2026.04.01 | ₩497 | ₩527 | ₩442 | ₩463 | -7.01% | 758.9만 |
|---|
| 2026.03.31 | ₩563 | ₩581 | ₩464 | ₩491 | -12.86% | 727.8만 |
|---|
| 2026.03.30 | ₩563 | ₩617 | ₩516 | ₩519 | -7.86% | 504.5만 |
|---|
| 2026.03.27 | ₩590 | ₩607 | ₩523 | ₩524 | -11.14% | 406만 |
|---|
| 2026.03.26 | ₩496 | ₩630 | ₩475 | ₩606 | +22.16% | 1252.8만 |
|---|
| 2026.03.25 | ₩445 | ₩500 | ₩442 | ₩477 | +7.23% | 613.6만 |
|---|
| 2026.03.24 | ₩459 | ₩510 | ₩437 | ₩437 | -4.68% | 767.5만 |
|---|
| 2026.03.23 | ₩437 | ₩485 | ₩418 | ₩459 | +4.91% | 604.6만 |
|---|
| 2026.03.20 | ₩469 | ₩496 | ₩420 | ₩442 | -5.71% | 851.2만 |
|---|
| 2026.03.19 | ₩516 | ₩556 | ₩469 | ₩469 | -9.09% | 705.7만 |
|---|
| 2026.03.18 | ₩492 | ₩570 | ₩489 | ₩491 | -0.27% | 1087.7만 |
|---|
| 2026.03.17 | ₩473 | ₩550 | ₩469 | ₩471 | -0.57% | 747.5만 |
|---|
| 2026.03.16 | ₩523 | ₩559 | ₩456 | ₩471 | -10.00% | 1262.2만 |
|---|
| 2026.03.13 | ₩637 | ₩637 | ₩484 | ₩532 | -16.42% | 2348.3만 |
|---|
| 2026.03.12 | ₩764 | ₩872 | ₩551 | ₩551 | -27.89% | 6845.2만 |
|---|
| 2026.03.11 | ₩402 | ₩670 | ₩393 | ₩668 | +66.00% | 1.3억 |
|---|
| 2026.03.10 | ₩495 | ₩548 | ₩343 | ₩383 | -22.49% | 4545.9만 |
|---|
| 2026.03.09 | ₩394 | ₩602 | ₩324 | ₩433 | +9.86% | 2.5억 |
|---|
| 2026.03.06 | ₩259 | ₩302 | ₩255 | ₩296 | +14.51% | 409.7만 |
|---|
| 2026.03.05 | ₩282 | ₩287 | ₩257 | ₩260 | -7.62% | 220.6만 |
|---|
| 2026.03.04 | ₩249 | ₩288 | ₩245 | ₩268 | +7.53% | 285.4만 |
|---|
| 2026.03.03 | ₩255 | ₩261 | ₩236 | ₩245 | -3.68% | 258.1만 |
|---|
| 2026.03.02 | ₩280 | ₩291 | ₩255 | ₩265 | -5.26% | 366.3만 |
|---|
| 2026.02.27 | ₩335 | ₩335 | ₩257 | ₩278 | -17.20% | 689.3만 |
|---|
| 2026.02.26 | ₩228 | ₩366 | ₩208 | ₩338 | +48.24% | 3182.6만 |
|---|
| 2026.02.25 | ₩228 | ₩240 | ₩215 | ₩235 | +2.94% | 384.7만 |
|---|
| 2026.02.24 | ₩216 | ₩232 | ₩205 | ₩220 | +1.86% | 330만 |
|---|
| 2026.02.23 | ₩235 | ₩235 | ₩209 | ₩215 | -8.57% | 145.8만 |
|---|
| 2026.02.20 | ₩224 | ₩244 | ₩217 | ₩227 | +1.20% | 321.5만 |
|---|
| 2026.02.19 | ₩215 | ₩228 | ₩212 | ₩228 | +6.25% | 149만 |
|---|
| 2026.02.18 | ₩241 | ₩243 | ₩202 | ₩217 | -10.00% | 473.5만 |
|---|
| 2026.02.17 | ₩241 | ₩253 | ₩229 | ₩232 | -3.89% | 211.2만 |
|---|
| 2026.02.13 | ₩232 | ₩245 | ₩223 | ₩241 | +4.05% | 272.7만 |
|---|
| 2026.02.12 | ₩231 | ₩233 | ₩216 | ₩231 | 0.00% | 300.2만 |
|---|
| 2026.02.11 | ₩240 | ₩259 | ₩220 | ₩228 | -5.03% | 527.2만 |
|---|
| 2026.02.10 | ₩241 | ₩255 | ₩232 | ₩237 | -1.67% | 264.4만 |
|---|
| 2026.02.09 | ₩248 | ₩261 | ₩237 | ₩241 | -2.70% | 292만 |
|---|
| 2026.02.06 | ₩219 | ₩261 | ₩215 | ₩248 | +13.50% | 754.1만 |
|---|
| 2026.02.05 | ₩237 | ₩240 | ₩208 | ₩208 | -12.43% | 367만 |
|---|
| 2026.02.04 | ₩259 | ₩263 | ₩228 | ₩235 | -9.33% | 591.7만 |
|---|
| 2026.02.03 | ₩255 | ₩282 | ₩249 | ₩264 | +3.68% | 617.7만 |
|---|
| 2026.02.02 | ₩241 | ₩335 | ₩235 | ₩286 | +18.33% | 1587.5만 |
|---|
| 2026.01.30 | ₩263 | ₩362 | ₩252 | ₩295 | +12.24% | 6411.5만 |
|---|
| 2026.01.29 | ₩259 | ₩259 | ₩228 | ₩235 | -9.33% | 969.8만 |
|---|
| 2026.01.28 | ₩303 | ₩367 | ₩241 | ₩252 | -16.81% | 4444만 |
|---|
| 2026.01.27 | ₩225 | ₩459 | ₩205 | ₩401 | +77.98% | 4.2억 |
|---|
| 2026.01.26 | ₩186 | ₩227 | ₩185 | ₩193 | +3.60% | 2712만 |
|---|
| 2026.01.23 | ₩186 | ₩194 | ₩178 | ₩184 | -1.44% | 354.2만 |
|---|
| 2026.01.22 | ₩186 | ₩197 | ₩182 | ₩186 | 0.00% | 396만 |
|---|
| 2026.01.21 | ₩201 | ₩205 | ₩181 | ₩185 | -8.00% | 531만 |
|---|
| 2026.01.20 | ₩185 | ₩217 | ₩176 | ₩202 | +9.42% | 941.3만 |
|---|
| 2026.01.16 | ₩170 | ₩205 | ₩169 | ₩184 | +7.87% | 1008.4만 |
|---|
| 2026.01.15 | ₩174 | ₩189 | ₩160 | ₩189 | +8.46% | 1987.3만 |
|---|
| 2026.01.14 | ₩236 | ₩237 | ₩176 | ₩184 | -22.16% | 1.7억 |
|---|
| 2026.01.13 | ₩205 | ₩261 | ₩192 | ₩224 | +9.15% | 3317.6만 |
|---|
| 2026.01.12 | ₩231 | ₩231 | ₩190 | ₩197 | -14.53% | 447.7만 |
|---|
| 2026.01.09 | ₩241 | ₩241 | ₩205 | ₩225 | -6.67% | 574.5만 |
|---|
| 2026.01.08 | ₩255 | ₩265 | ₩224 | ₩239 | -6.32% | 460.2만 |
|---|
| 2026.01.07 | ₩335 | ₩337 | ₩261 | ₩265 | -20.80% | 650만 |
|---|
| 2026.01.06 | ₩347 | ₩347 | ₩303 | ₩318 | -8.49% | 363.1만 |
|---|
| 2026.01.05 | ₩377 | ₩381 | ₩337 | ₩339 | -9.96% | 159.7만 |
|---|
| 2026.01.02 | ₩377 | ₩379 | ₩350 | ₩359 | -4.63% | 145.4만 |
|---|
| 2025.12.31 | ₩375 | ₩453 | ₩350 | ₩366 | -2.50% | 318.5만 |
|---|
| 2025.12.30 | ₩394 | ₩397 | ₩354 | ₩373 | -5.44% | 153.4만 |
|---|
| 2025.12.29 | ₩444 | ₩444 | ₩366 | ₩386 | -12.99% | 183.6만 |
|---|
| 2025.12.26 | ₩523 | ₩536 | ₩445 | ₩453 | -13.33% | 105.5만 |
|---|
| 2025.12.24 | ₩510 | ₩534 | ₩496 | ₩527 | +3.42% | 83.9만 |
|---|
| 2025.12.23 | ₩519 | ₩548 | ₩508 | ₩511 | -1.55% | 50.2만 |
|---|
| 2025.12.22 | ₩484 | ₩542 | ₩468 | ₩519 | +7.20% | 58만 |
|---|
| 2025.12.19 | ₩472 | ₩563 | ₩449 | ₩506 | +7.10% | 142.5만 |
|---|
| 2025.12.18 | ₩510 | ₩518 | ₩463 | ₩469 | -7.89% | 133.8만 |
|---|
| 2025.12.17 | ₩523 | ₩563 | ₩489 | ₩518 | -1.03% | 160.2만 |
|---|
| 2025.12.16 | ₩495 | ₩563 | ₩456 | ₩538 | +8.67% | 120.2만 |
|---|
| 2025.12.15 | ₩577 | ₩582 | ₩475 | ₩493 | -14.42% | 112만 |
|---|
| 2025.12.12 | ₩645 | ₩666 | ₩570 | ₩577 | -10.60% | 101.2만 |
|---|
| 2025.12.11 | ₩711 | ₩752 | ₩644 | ₩673 | -5.28% | 128만 |
|---|
| 2025.12.10 | ₩805 | ₩806 | ₩670 | ₩790 | -1.83% | 213.9만 |
|---|
| 2025.12.09 | ₩952 | ₩965 | ₩771 | ₩771 | -19.01% | 182.9만 |
|---|
| 2025.12.08 | ₩1,032 | ₩1,041 | ₩953 | ₩965 | -6.49% | 23.8만 |
|---|
| 2025.12.05 | ₩1,207 | ₩1,218 | ₩1,012 | ₩1,043 | -13.56% | 75.3만 |
|---|
| 2025.12.04 | ₩1,086 | ₩1,153 | ₩1,059 | ₩1,150 | +5.93% | 40.2만 |
|---|
| 2025.12.03 | ₩1,138 | ₩1,234 | ₩1,028 | ₩1,059 | -6.95% | 79만 |
|---|
| 2025.12.02 | ₩945 | ₩1,042 | ₩921 | ₩1,024 | +8.37% | 35.8만 |
|---|
| 2025.12.01 | ₩963 | ₩983 | ₩925 | ₩964 | +0.14% | 32만 |
|---|
| 2025.11.28 | ₩956 | ₩1,000 | ₩932 | ₩992 | +3.79% | 13.9만 |
|---|
| 2025.11.26 | ₩924 | ₩951 | ₩905 | ₩939 | +1.60% | 19.7만 |
|---|
| 2025.11.25 | ₩906 | ₩939 | ₩906 | ₩924 | +1.92% | 13.6만 |
|---|
| 2025.11.24 | ₩978 | ₩992 | ₩906 | ₩906 | -7.27% | 35.7만 |
|---|
| 2025.11.21 | ₩979 | ₩1,022 | ₩939 | ₩990 | +1.10% | 32.7만 |
|---|
| 2025.11.20 | ₩1,096 | ₩1,205 | ₩992 | ₩1,000 | -8.69% | 99.4만 |
|---|
| 2025.11.19 | ₩1,070 | ₩1,126 | ₩1,019 | ₩1,019 | -4.76% | 43.6만 |
|---|
| 2025.11.18 | ₩1,146 | ₩1,203 | ₩972 | ₩1,020 | -10.99% | 115.2만 |
|---|
| 2025.11.17 | ₩983 | ₩1,180 | ₩965 | ₩1,081 | +9.96% | 143.3만 |
|---|
| 2025.11.14 | ₩831 | ₩925 | ₩817 | ₩914 | +10.00% | 25만 |
|---|
| 2025.11.13 | ₩884 | ₩931 | ₩833 | ₩835 | -5.46% | 31.3만 |
|---|
| 2025.11.12 | ₩916 | ₩939 | ₩868 | ₩905 | -1.17% | 26.2만 |
|---|
| 2025.11.11 | ₩1,006 | ₩1,032 | ₩912 | ₩912 | -9.33% | 19.6만 |
|---|
| 2025.11.10 | ₩872 | ₩944 | ₩864 | ₩937 | +7.54% | 22.7만 |
|---|
| 2025.11.07 | ₩872 | ₩874 | ₩831 | ₩851 | -2.31% | 42.7만 |
|---|
| 2025.11.06 | ₩978 | ₩979 | ₩886 | ₩898 | -8.09% | 43.5만 |
|---|
| 2025.11.05 | ₩1,067 | ₩1,110 | ₩992 | ₩1,011 | -5.28% | 88만 |
|---|
| 2025.11.04 | ₩1,086 | ₩1,118 | ₩1,050 | ₩1,073 | -1.23% | 27.4만 |
|---|
| 2025.11.03 | ₩1,180 | ₩1,180 | ₩1,022 | ₩1,122 | -4.89% | 55.6만 |
|---|
| 2025.10.31 | ₩1,207 | ₩1,255 | ₩1,160 | ₩1,183 | -2.00% | 37.8만 |
|---|
| 2025.10.30 | ₩1,167 | ₩1,337 | ₩1,153 | ₩1,200 | +2.87% | 71.4만 |
|---|
| 2025.10.29 | ₩1,235 | ₩1,299 | ₩1,132 | ₩1,150 | -6.84% | 72.8만 |
|---|
| 2025.10.28 | ₩1,327 | ₩1,334 | ₩1,215 | ₩1,220 | -8.08% | 45.8만 |
|---|
| 2025.10.27 | ₩1,354 | ₩1,408 | ₩1,303 | ₩1,315 | -2.87% | 36.9만 |
|---|
| 2025.10.24 | ₩1,421 | ₩1,448 | ₩1,368 | ₩1,408 | -0.94% | 27.1만 |
|---|
| 2025.10.23 | ₩1,317 | ₩1,475 | ₩1,295 | ₩1,448 | +9.98% | 50만 |
|---|
| 2025.10.22 | ₩1,354 | ₩1,368 | ₩1,283 | ₩1,334 | -1.49% | 44.6만 |
|---|
| 2025.10.21 | ₩1,448 | ₩1,448 | ₩1,368 | ₩1,408 | -2.78% | 49.9만 |
|---|
| 2025.10.20 | ₩1,542 | ₩1,542 | ₩1,395 | ₩1,408 | -8.70% | 49.5만 |
|---|
| 2025.10.17 | ₩1,395 | ₩1,542 | ₩1,381 | ₩1,529 | +9.62% | 72.5만 |
|---|
| 2025.10.16 | ₩1,743 | ₩1,770 | ₩1,354 | ₩1,448 | -16.92% | 762.9만 |
|---|
| 2025.10.15 | ₩1,569 | ₩1,609 | ₩1,542 | ₩1,582 | +0.85% | 823.8만 |
|---|
| 2025.10.14 | ₩1,596 | ₩1,602 | ₩1,502 | ₩1,555 | -2.52% | 34.7만 |
|---|
| 2025.10.13 | ₩1,569 | ₩1,596 | ₩1,529 | ₩1,596 | +1.71% | 24.2만 |
|---|
| 2025.10.10 | ₩1,636 | ₩1,636 | ₩1,555 | ₩1,555 | -4.92% | 37.5만 |
|---|