시장 데이터를 불러오는 중
전체 종목
SuperX AI Technology Limited - Ordinary Shares 과거 주가
SuperX AI Technology Limited - Ordinary Shares · SUPX · NASDAQ
주요 사업 분야는 경영 컨설팅입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SuperX AI Technology Limited - Ordinary Shares · SUPX · NASDAQ
주요 사업 분야는 경영 컨설팅입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,347 | ₩9,508 | ₩8,818 | ₩9,401 | +0.57% | 36.5만 |
| 2026.10.08 | ₩8,905 | ₩9,468 | ₩8,663 | ₩9,213 | +3.46% | 60.4만 |
| 2026.10.07 | ₩9,253 | ₩9,615 | ₩8,516 | ₩9,186 | -0.72% | 132.7만 |
| 2026.10.06 | ₩8,596 | ₩9,291 | ₩8,529 | ₩9,253 | +7.64% | 51.6만 |
| 2026.10.05 | ₩8,851 | ₩9,227 | ₩8,462 | ₩8,650 | -2.27% | 79.1만 |
| 2026.10.02 | ₩9,106 | ₩9,110 | ₩8,811 | ₩8,918 | -2.06% | 26.5만 |
| 2026.10.01 | ₩8,985 | ₩9,441 | ₩8,958 | ₩9,106 | +1.34% | 27.5만 |
| 2026.09.30 | ₩9,253 | ₩9,535 | ₩9,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,025 |
| -2.46% |
| 36.6만 |
| 2026.09.29 | ₩9,253 | ₩9,937 | ₩9,200 | ₩9,468 | +2.32% | 35.7만 |
|---|
| 2026.09.28 | ₩9,213 | ₩9,522 | ₩9,012 | ₩9,387 | +1.89% | 17.5만 |
|---|
| 2026.09.25 | ₩9,428 | ₩9,776 | ₩9,186 | ₩9,240 | -1.99% | 40.4만 |
|---|
| 2026.09.24 | ₩9,602 | ₩9,877 | ₩9,133 | ₩9,374 | -2.37% | 68.5만 |
|---|
| 2026.09.23 | ₩9,924 | ₩10,246 | ₩9,582 | ₩9,776 | -1.49% | 59.6만 |
|---|
| 2026.09.22 | ₩11,962 | ₩12,043 | ₩9,683 | ₩10,138 | -15.25% | 178.3만 |
|---|
| 2026.09.21 | ₩10,098 | ₩11,895 | ₩10,058 | ₩11,855 | +17.40% | 66.4만 |
|---|
| 2026.09.18 | ₩10,568 | ₩10,829 | ₩9,495 | ₩9,803 | -7.23% | 115.4만 |
|---|
| 2026.09.17 | ₩10,970 | ₩11,010 | ₩10,407 | ₩10,541 | -3.91% | 130.4만 |
|---|
| 2026.09.16 | ₩10,809 | ₩11,131 | ₩10,594 | ₩10,970 | +1.49% | 112.9만 |
|---|
| 2026.09.15 | ₩10,742 | ₩11,171 | ₩10,460 | ₩10,916 | +1.62% | 107.3만 |
|---|
| 2026.09.14 | ₩10,662 | ₩11,010 | ₩10,460 | ₩10,648 | -0.13% | 76.9만 |
|---|
| 2026.09.11 | ₩10,796 | ₩11,151 | ₩10,138 | ₩10,380 | -3.85% | 116.9만 |
|---|
| 2026.09.10 | ₩9,200 | ₩11,064 | ₩9,200 | ₩10,957 | +19.10% | 70.4만 |
|---|
| 2026.09.09 | ₩10,809 | ₩10,809 | ₩9,133 | ₩9,535 | -11.79% | 100.2만 |
|---|
| 2026.09.08 | ₩11,171 | ₩11,681 | ₩9,763 | ₩10,085 | -9.72% | 129.1만 |
|---|
| 2026.09.04 | ₩12,204 | ₩12,231 | ₩10,836 | ₩10,889 | -10.77% | 30.1만 |
|---|
| 2026.09.03 | ₩10,990 | ₩12,499 | ₩10,796 | ₩12,029 | +9.46% | 140.8만 |
|---|
| 2026.09.02 | ₩10,662 | ₩11,520 | ₩10,474 | ₩11,211 | +5.16% | 61.3만 |
|---|
| 2026.09.01 | ₩12,164 | ₩12,164 | ₩10,138 | ₩10,822 | -11.03% | 40만 |
|---|
| 2026.08.31 | ₩12,673 | ₩13,411 | ₩12,284 | ₩12,445 | -1.80% | 109.9만 |
|---|
| 2026.08.28 | ₩13,169 | ₩13,397 | ₩12,311 | ₩12,579 | -4.48% | 35만 |
|---|
| 2026.08.27 | ₩12,861 | ₩13,411 | ₩12,485 | ₩13,116 | +1.98% | 39.6만 |
|---|
| 2026.08.26 | ₩13,545 | ₩14,484 | ₩12,177 | ₩12,566 | -7.23% | 51.9만 |
|---|
| 2026.08.25 | ₩13,961 | ₩15,127 | ₩12,807 | ₩14,081 | +0.86% | 87만 |
|---|
| 2026.08.24 | ₩13,008 | ₩14,215 | ₩11,077 | ₩14,135 | +8.66% | 143.9만 |
|---|
| 2026.08.21 | ₩9,025 | ₩11,506 | ₩8,972 | ₩11,426 | +26.60% | 57.6만 |
|---|
| 2026.08.20 | ₩9,374 | ₩9,656 | ₩8,583 | ₩9,119 | -2.72% | 39만 |
|---|
| 2026.08.19 | ₩8,864 | ₩9,656 | ₩8,797 | ₩9,052 | +2.12% | 32만 |
|---|
| 2026.08.18 | ₩8,905 | ₩8,978 | ₩8,583 | ₩8,784 | -1.36% | 11.8만 |
|---|
| 2026.08.17 | ₩9,374 | ₩9,522 | ₩9,007 | ₩9,039 | -3.58% | 11만 |
|---|
| 2026.08.14 | ₩9,387 | ₩9,526 | ₩9,146 | ₩9,374 | -0.14% | 9.2만 |
|---|
| 2026.08.13 | ₩9,602 | ₩9,783 | ₩9,186 | ₩9,320 | -2.93% | 9.1만 |
|---|
| 2026.08.12 | ₩9,334 | ₩9,723 | ₩8,972 | ₩9,522 | +2.01% | 16.3만 |
|---|
| 2026.08.11 | ₩9,012 | ₩9,320 | ₩8,858 | ₩9,240 | +2.53% | 6.7만 |
|---|
| 2026.08.10 | ₩8,784 | ₩9,227 | ₩8,784 | ₩9,146 | +4.12% | 21.5만 |
|---|
| 2026.08.07 | ₩9,401 | ₩9,884 | ₩8,784 | ₩8,918 | -5.14% | 25.6만 |
|---|
| 2026.08.06 | ₩9,387 | ₩9,528 | ₩8,476 | ₩8,744 | -6.86% | 13.4만 |
|---|
| 2026.08.05 | ₩9,656 | ₩10,192 | ₩9,213 | ₩9,387 | -2.78% | 21.9만 |
|---|
| 2026.08.04 | ₩8,985 | ₩9,750 | ₩8,599 | ₩9,656 | +7.46% | 16.3만 |
|---|
| 2026.08.03 | ₩8,838 | ₩9,481 | ₩8,422 | ₩9,119 | +3.19% | 15.8만 |
|---|
| 2026.07.31 | ₩8,529 | ₩9,139 | ₩8,422 | ₩8,704 | +2.04% | 11.5만 |
|---|
| 2026.07.30 | ₩7,953 | ₩8,690 | ₩7,812 | ₩8,516 | +7.08% | 22.2만 |
|---|
| 2026.07.29 | ₩8,650 | ₩8,811 | ₩7,523 | ₩7,792 | -9.92% | 36.3만 |
|---|
| 2026.07.28 | ₩9,253 | ₩9,535 | ₩8,315 | ₩8,824 | -4.64% | 31.4만 |
|---|
| 2026.07.27 | ₩9,589 | ₩9,951 | ₩8,945 | ₩9,334 | -2.66% | 9.2만 |
|---|
| 2026.07.24 | ₩8,650 | ₩9,542 | ₩8,315 | ₩9,455 | +9.30% | 30만 |
|---|
| 2026.07.23 | ₩9,656 | ₩9,917 | ₩8,395 | ₩8,516 | -11.81% | 25.4만 |
|---|
| 2026.07.22 | ₩9,924 | ₩10,460 | ₩9,656 | ₩9,723 | -2.03% | 17.9만 |
|---|
| 2026.07.21 | ₩10,058 | ₩10,333 | ₩9,843 | ₩9,911 | -1.47% | 6.7만 |
|---|
| 2026.07.20 | ₩10,286 | ₩10,380 | ₩10,065 | ₩10,138 | -1.43% | 6.6만 |
|---|
| 2026.07.17 | ₩9,951 | ₩10,621 | ₩9,857 | ₩10,112 | +1.62% | 8.9만 |
|---|
| 2026.07.16 | ₩9,790 | ₩10,608 | ₩9,790 | ₩10,313 | +5.34% | 9만 |
|---|
| 2026.07.15 | ₩9,776 | ₩10,326 | ₩9,723 | ₩9,803 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩9,589 | ₩10,313 | ₩9,589 | ₩9,884 | +3.08% | 11만 |
|---|
| 2026.07.13 | ₩10,380 | ₩10,446 | ₩9,522 | ₩9,522 | -8.27% | 13.3만 |
|---|
| 2026.07.10 | ₩10,621 | ₩10,769 | ₩10,487 | ₩10,541 | -0.76% | 9.4만 |
|---|
| 2026.07.09 | ₩10,675 | ₩10,836 | ₩10,380 | ₩10,715 | +0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩10,742 | ₩10,775 | ₩10,299 | ₩10,541 | -1.87% | 13.7만 |
|---|
| 2026.07.07 | ₩10,527 | ₩10,883 | ₩10,004 | ₩10,769 | +2.29% | 24.3만 |
|---|
| 2026.07.06 | ₩10,568 | ₩10,762 | ₩10,232 | ₩10,541 | -0.25% | 16만 |
|---|
| 2026.07.02 | ₩10,876 | ₩10,983 | ₩10,192 | ₩10,742 | -1.23% | 21.5만 |
|---|
| 2026.07.01 | ₩10,943 | ₩11,319 | ₩10,507 | ₩10,822 | -1.10% | 26.8만 |
|---|
| 2026.06.30 | ₩10,071 | ₩10,970 | ₩10,071 | ₩10,729 | +6.52% | 26.1만 |
|---|
| 2026.06.29 | ₩10,340 | ₩10,688 | ₩9,783 | ₩10,192 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩10,460 | ₩10,943 | ₩10,206 | ₩10,353 | -1.03% | 32.6만 |
|---|
| 2026.06.25 | ₩10,997 | ₩11,238 | ₩10,340 | ₩10,340 | -5.98% | 18.3만 |
|---|
| 2026.06.24 | ₩10,688 | ₩11,396 | ₩10,299 | ₩11,158 | +4.39% | 38.8만 |
|---|
| 2026.06.23 | ₩10,514 | ₩11,265 | ₩10,514 | ₩10,688 | +1.66% | 15.1만 |
|---|
| 2026.06.22 | ₩10,809 | ₩11,533 | ₩10,527 | ₩10,662 | -1.36% | 38만 |
|---|
| 2026.06.18 | ₩11,225 | ₩11,345 | ₩10,662 | ₩10,983 | -2.15% | 28만 |
|---|
| 2026.06.17 | ₩11,171 | ₩11,976 | ₩10,997 | ₩11,439 | +2.40% | 12.8만 |
|---|
| 2026.06.16 | ₩11,131 | ₩11,768 | ₩10,876 | ₩11,171 | +0.36% | 19.5만 |
|---|
| 2026.06.15 | ₩11,500 | ₩11,788 | ₩10,983 | ₩11,198 | -2.62% | 19.9만 |
|---|
| 2026.06.12 | ₩12,673 | ₩12,827 | ₩10,775 | ₩11,037 | -12.91% | 41만 |
|---|
| 2026.06.11 | ₩12,070 | ₩13,370 | ₩11,882 | ₩12,861 | +6.56% | 21만 |
|---|
| 2026.06.10 | ₩11,292 | ₩12,606 | ₩11,272 | ₩12,298 | +8.91% | 25.2만 |
|---|
| 2026.06.09 | ₩11,822 | ₩12,378 | ₩11,292 | ₩11,627 | -1.64% | 19.6만 |
|---|
| 2026.06.08 | ₩11,922 | ₩12,184 | ₩10,812 | ₩11,198 | -6.07% | 27.7만 |
|---|
| 2026.06.05 | ₩13,411 | ₩14,376 | ₩11,533 | ₩11,936 | -11.00% | 40.5만 |
|---|
| 2026.06.04 | ₩13,478 | ₩14,148 | ₩12,807 | ₩13,907 | +3.18% | 26.9만 |
|---|
| 2026.06.03 | ₩14,872 | ₩14,872 | ₩12,874 | ₩13,102 | -11.90% | 29.5만 |
|---|
| 2026.06.02 | ₩15,516 | ₩15,798 | ₩14,081 | ₩14,685 | -5.36% | 42.6만 |
|---|
| 2026.06.01 | ₩12,888 | ₩16,737 | ₩12,888 | ₩16,374 | +27.06% | 48.8만 |
|---|
| 2026.05.29 | ₩13,317 | ₩13,411 | ₩12,083 | ₩12,713 | -4.53% | 32.1만 |
|---|
| 2026.05.28 | ₩13,947 | ₩14,162 | ₩12,754 | ₩13,438 | -3.65% | 28.8만 |
|---|
| 2026.05.27 | ₩13,531 | ₩15,074 | ₩13,089 | ₩13,981 | +3.32% | 39.3만 |
|---|
| 2026.05.26 | ₩16,093 | ₩16,093 | ₩12,874 | ₩13,102 | -18.58% | 54.5만 |
|---|
| 2026.05.22 | ₩14,604 | ₩16,549 | ₩14,041 | ₩16,442 | +12.58% | 39.9만 |
|---|
| 2026.05.21 | ₩14,081 | ₩14,846 | ₩13,686 | ₩14,698 | +4.38% | 17.5만 |
|---|
| 2026.05.20 | ₩12,955 | ₩14,752 | ₩12,754 | ₩14,336 | +10.66% | 24.7만 |
|---|
| 2026.05.19 | ₩13,572 | ₩14,081 | ₩11,828 | ₩12,740 | -6.13% | 17.9만 |
|---|
| 2026.05.18 | ₩14,081 | ₩15,100 | ₩13,411 | ₩13,759 | -2.29% | 38.1만 |
|---|
| 2026.05.15 | ₩13,317 | ₩14,752 | ₩13,317 | ₩14,135 | +6.14% | 34.8만 |
|---|
| 2026.05.14 | ₩12,740 | ₩14,202 | ₩12,740 | ₩13,867 | +8.84% | 28.9만 |
|---|
| 2026.05.13 | ₩11,694 | ₩13,411 | ₩11,252 | ₩12,941 | +10.67% | 35만 |
|---|
| 2026.05.12 | ₩10,836 | ₩11,801 | ₩10,682 | ₩11,640 | +7.43% | 20.3만 |
|---|
| 2026.05.11 | ₩10,259 | ₩10,957 | ₩9,522 | ₩10,903 | +6.27% | 31.4만 |
|---|
| 2026.05.08 | ₩9,924 | ₩10,568 | ₩9,656 | ₩9,857 | -0.68% | 19.4만 |
|---|
| 2026.05.07 | ₩9,937 | ₩10,326 | ₩9,683 | ₩10,004 | +0.67% | 17.9만 |
|---|
| 2026.05.06 | ₩10,125 | ₩10,380 | ₩9,656 | ₩10,326 | +1.99% | 29.7만 |
|---|
| 2026.05.05 | ₩10,085 | ₩10,447 | ₩9,387 | ₩10,018 | -0.66% | 24.3만 |
|---|
| 2026.05.04 | ₩10,273 | ₩10,581 | ₩9,582 | ₩10,004 | -2.61% | 34.2만 |
|---|
| 2026.05.01 | ₩10,474 | ₩10,675 | ₩9,636 | ₩10,299 | -1.66% | 22.3만 |
|---|
| 2026.04.30 | ₩10,554 | ₩11,050 | ₩10,172 | ₩10,434 | -1.14% | 18.1만 |
|---|
| 2026.04.29 | ₩10,608 | ₩11,010 | ₩10,246 | ₩10,648 | +0.38% | 30.8만 |
|---|
| 2026.04.28 | ₩11,453 | ₩11,768 | ₩10,313 | ₩10,447 | -8.78% | 30.8만 |
|---|
| 2026.04.27 | ₩13,263 | ₩13,411 | ₩11,667 | ₩11,721 | -11.63% | 40.5만 |
|---|
| 2026.04.24 | ₩12,485 | ₩13,364 | ₩11,815 | ₩11,989 | -3.97% | 34.6만 |
|---|
| 2026.04.23 | ₩14,242 | ₩15,999 | ₩12,740 | ₩13,142 | -7.72% | 55.3만 |
|---|
| 2026.04.22 | ₩11,305 | ₩15,369 | ₩11,265 | ₩14,041 | +24.20% | 112.9만 |
|---|
| 2026.04.21 | ₩11,949 | ₩12,405 | ₩11,131 | ₩11,144 | -6.73% | 14.1만 |
|---|
| 2026.04.20 | ₩11,520 | ₩12,901 | ₩11,399 | ₩12,123 | +5.24% | 26.7만 |
|---|
| 2026.04.17 | ₩10,983 | ₩12,371 | ₩10,742 | ₩11,573 | +5.37% | 30.8만 |
|---|
| 2026.04.16 | ₩12,539 | ₩13,384 | ₩10,729 | ₩10,836 | -13.58% | 53.9만 |
|---|
| 2026.04.15 | ₩10,715 | ₩13,142 | ₩10,514 | ₩12,485 | +16.52% | 51.6만 |
|---|
| 2026.04.14 | ₩10,045 | ₩11,614 | ₩10,045 | ₩10,849 | +8.01% | 55.2만 |
|---|
| 2026.04.13 | ₩9,401 | ₩10,326 | ₩9,186 | ₩10,045 | +6.85% | 74.8만 |
|---|
| 2026.04.10 | ₩9,991 | ₩10,729 | ₩9,481 | ₩9,481 | -5.10% | 20.8만 |
|---|
| 2026.04.09 | ₩10,165 | ₩10,641 | ₩9,857 | ₩9,964 | -1.98% | 28.3만 |
|---|
| 2026.04.08 | ₩10,179 | ₩10,983 | ₩10,098 | ₩10,434 | +2.50% | 32.1만 |
|---|
| 2026.04.07 | ₩9,991 | ₩9,991 | ₩8,864 | ₩9,589 | -4.03% | 36.2만 |
|---|
| 2026.04.06 | ₩9,964 | ₩10,326 | ₩9,455 | ₩9,817 | -1.48% | 18.7만 |
|---|
| 2026.04.02 | ₩10,192 | ₩10,286 | ₩9,729 | ₩10,071 | -1.18% | 23.7만 |
|---|
| 2026.04.01 | ₩10,943 | ₩11,808 | ₩9,971 | ₩10,192 | -6.86% | 62.4만 |
|---|
| 2026.03.31 | ₩12,204 | ₩13,250 | ₩9,924 | ₩10,729 | -12.09% | 88.3만 |
|---|
| 2026.03.30 | ₩11,936 | ₩12,559 | ₩11,131 | ₩12,123 | +1.57% | 26.6만 |
|---|
| 2026.03.27 | ₩11,734 | ₩12,418 | ₩11,573 | ₩11,949 | +1.83% | 11.5만 |
|---|
| 2026.03.26 | ₩12,244 | ₩12,472 | ₩11,936 | ₩12,003 | -1.97% | 11.5만 |
|---|
| 2026.03.25 | ₩12,150 | ₩13,277 | ₩12,150 | ₩12,619 | +3.86% | 16만 |
|---|
| 2026.03.24 | ₩12,660 | ₩14,624 | ₩11,842 | ₩12,043 | -4.87% | 37.8만 |
|---|
| 2026.03.23 | ₩10,755 | ₩13,833 | ₩10,755 | ₩12,660 | +17.71% | 41.7만 |
|---|
| 2026.03.20 | ₩9,870 | ₩11,439 | ₩9,669 | ₩11,439 | +15.90% | 42.1만 |
|---|
| 2026.03.19 | ₩11,332 | ₩11,480 | ₩9,636 | ₩9,763 | -13.85% | 49.9만 |
|---|
| 2026.03.18 | ₩10,313 | ₩11,734 | ₩9,267 | ₩11,640 | +12.87% | 71.2만 |
|---|
| 2026.03.17 | ₩11,466 | ₩11,547 | ₩10,098 | ₩10,608 | -7.49% | 37.4만 |
|---|
| 2026.03.16 | ₩12,633 | ₩13,223 | ₩11,547 | ₩11,640 | -7.86% | 21.6만 |
|---|
| 2026.03.13 | ₩13,424 | ₩13,545 | ₩12,754 | ₩12,754 | -5.00% | 14.7만 |
|---|
| 2026.03.12 | ₩13,263 | ₩14,591 | ₩13,263 | ₩13,411 | +1.11% | 32.2만 |
|---|
| 2026.03.11 | ₩12,888 | ₩13,464 | ₩12,740 | ₩13,277 | +3.02% | 17.9만 |
|---|
| 2026.03.10 | ₩14,309 | ₩14,738 | ₩12,901 | ₩12,995 | -9.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,081 | ₩14,906 | ₩13,773 | ₩14,618 | +3.81% | 18.6만 |
|---|
| 2026.03.06 | ₩13,800 | ₩14,832 | ₩13,424 | ₩14,336 | +3.89% | 28.6만 |
|---|
| 2026.03.05 | ₩14,752 | ₩15,546 | ₩14,081 | ₩14,081 | -4.55% | 25.7만 |
|---|
| 2026.03.04 | ₩15,127 | ₩15,489 | ₩14,631 | ₩14,886 | -1.60% | 18.3만 |
|---|
| 2026.03.03 | ₩15,154 | ₩15,168 | ₩13,417 | ₩14,765 | -2.57% | 38.8만 |
|---|
| 2026.03.02 | ₩17,327 | ₩17,327 | ₩13,142 | ₩14,604 | -15.71% | 96.6만 |
|---|
| 2026.02.27 | ₩17,903 | ₩18,104 | ₩16,428 | ₩18,064 | +0.90% | 47.1만 |
|---|
| 2026.02.26 | ₩17,032 | ₩18,695 | ₩16,871 | ₩17,944 | +5.35% | 23.1만 |
|---|
| 2026.02.25 | ₩18,453 | ₩18,896 | ₩16,763 | ₩16,763 | -9.16% | 17.4만 |
|---|
| 2026.02.24 | ₩18,507 | ₩18,748 | ₩18,426 | ₩18,520 | +0.07% | 9만 |
|---|
| 2026.02.23 | ₩18,332 | ₩19,244 | ₩18,252 | ₩18,735 | +2.19% | 12.6만 |
|---|
| 2026.02.20 | ₩18,909 | ₩19,124 | ₩18,252 | ₩18,306 | -3.19% | 13.8만 |
|---|
| 2026.02.19 | ₩18,775 | ₩19,102 | ₩18,239 | ₩18,909 | +0.71% | 10.5만 |
|---|
| 2026.02.18 | ₩18,775 | ₩19,258 | ₩18,440 | ₩18,614 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩20,156 | ₩20,156 | ₩18,587 | ₩18,855 | -6.45% | 26만 |
|---|
| 2026.02.13 | ₩21,189 | ₩21,430 | ₩20,036 | ₩20,156 | -4.87% | 21만 |
|---|
| 2026.02.12 | ₩22,141 | ₩24,542 | ₩21,457 | ₩21,967 | -0.79% | 50만 |
|---|
| 2026.02.11 | ₩22,208 | ₩22,315 | ₩20,800 | ₩21,403 | -3.62% | 15.7만 |
|---|
| 2026.02.10 | ₩21,524 | ₩22,463 | ₩20,652 | ₩21,792 | +1.25% | 15.6만 |
|---|
| 2026.02.09 | ₩19,365 | ₩25,212 | ₩19,231 | ₩22,315 | +15.24% | 68.6만 |
|---|
| 2026.02.06 | ₩19,687 | ₩19,942 | ₩18,520 | ₩18,922 | -3.88% | 17만 |
|---|
| 2026.02.05 | ₩18,440 | ₩19,915 | ₩18,440 | ₩19,526 | +5.89% | 23.8만 |
|---|
| 2026.02.04 | ₩19,486 | ₩20,384 | ₩18,614 | ₩19,231 | -1.31% | 37만 |
|---|
| 2026.02.03 | ₩19,043 | ₩20,143 | ₩18,574 | ₩20,116 | +5.63% | 20.3만 |
|---|
| 2026.02.02 | ₩20,424 | ₩20,424 | ₩18,118 | ₩19,164 | -6.17% | 31.5만 |
|---|
| 2026.01.30 | ₩26,821 | ₩27,049 | ₩17,876 | ₩20,800 | -22.45% | 115.4만 |
|---|
| 2026.01.29 | ₩27,988 | ₩28,149 | ₩24,032 | ₩25,360 | -9.39% | 98.4만 |
|---|
| 2026.01.28 | ₩26,365 | ₩29,490 | ₩22,564 | ₩23,496 | -10.89% | 133.2만 |
|---|
| 2026.01.27 | ₩18,775 | ₩23,898 | ₩18,775 | ₩22,248 | +18.50% | 115.1만 |
|---|
| 2026.01.26 | ₩17,622 | ₩17,830 | ₩16,965 | ₩17,716 | +0.53% | 12.8만 |
|---|
| 2026.01.23 | ₩17,112 | ₩17,716 | ₩16,763 | ₩17,622 | +2.98% | 10.5만 |
|---|
| 2026.01.22 | ₩16,830 | ₩17,756 | ₩16,093 | ₩17,112 | +1.67% | 36.5만 |
|---|
| 2026.01.21 | ₩18,104 | ₩18,344 | ₩16,643 | ₩16,965 | -6.30% | 21.8만 |
|---|
| 2026.01.20 | ₩20,103 | ₩20,103 | ₩18,118 | ₩18,158 | -9.67% | 19.3만 |
|---|
| 2026.01.16 | ₩18,426 | ₩18,547 | ₩18,118 | ₩18,386 | -0.22% | 10.6만 |
|---|
| 2026.01.15 | ₩18,829 | ₩19,446 | ₩18,346 | ₩18,627 | -1.07% | 22.8만 |
|---|
| 2026.01.14 | ₩19,566 | ₩19,566 | ₩18,896 | ₩19,378 | -0.96% | 16.2만 |
|---|
| 2026.01.13 | ₩19,446 | ₩19,714 | ₩19,164 | ₩19,566 | +0.62% | 13.5만 |
|---|
| 2026.01.12 | ₩18,614 | ₩19,915 | ₩18,507 | ₩19,446 | +4.47% | 36.2만 |
|---|
| 2026.01.09 | ₩18,922 | ₩19,901 | ₩18,011 | ₩18,225 | -3.69% | 33.9만 |
|---|
| 2026.01.08 | ₩19,177 | ₩19,783 | ₩18,802 | ₩19,043 | -0.70% | 24.4만 |
|---|
| 2026.01.07 | ₩20,264 | ₩20,451 | ₩19,016 | ₩19,526 | -3.64% | 26.2만 |
|---|
| 2026.01.06 | ₩20,183 | ₩20,787 | ₩19,888 | ₩20,518 | +1.66% | 19.3만 |
|---|
| 2026.01.05 | ₩20,639 | ₩21,457 | ₩19,110 | ₩19,794 | -4.09% | 43.9만 |
|---|
| 2026.01.02 | ₩22,114 | ₩22,114 | ₩19,714 | ₩20,639 | -6.67% | 16.5만 |
|---|
| 2025.12.31 | ₩19,405 | ₩21,430 | ₩19,405 | ₩21,028 | +8.36% | 21.6만 |
|---|
| 2025.12.30 | ₩19,459 | ₩21,538 | ₩19,378 | ₩19,446 | -0.07% | 33.4만 |
|---|
| 2025.12.29 | ₩21,725 | ₩21,739 | ₩19,459 | ₩19,459 | -10.43% | 46.2만 |
|---|
| 2025.12.26 | ₩25,749 | ₩25,990 | ₩19,955 | ₩19,982 | -22.40% | 50.3만 |
|---|
| 2025.12.24 | ₩24,595 | ₩24,995 | ₩21,115 | ₩24,112 | -1.96% | 37.2만 |
|---|
| 2025.12.23 | ₩20,626 | ₩22,798 | ₩19,714 | ₩22,758 | +10.34% | 32.6만 |
|---|
| 2025.12.22 | ₩18,775 | ₩20,773 | ₩18,654 | ₩20,773 | +10.64% | 29.3만 |
|---|
| 2025.12.19 | ₩19,446 | ₩19,888 | ₩18,339 | ₩18,641 | -4.14% | 37.6만 |
|---|
| 2025.12.18 | ₩20,129 | ₩22,195 | ₩19,057 | ₩19,311 | -4.06% | 40.3만 |
|---|
| 2025.12.17 | ₩22,275 | ₩22,275 | ₩20,317 | ₩20,317 | -8.79% | 36.7만 |
|---|
| 2025.12.16 | ₩22,838 | ₩23,329 | ₩21,591 | ₩22,222 | -2.70% | 38.7만 |
|---|
| 2025.12.15 | ₩25,480 | ₩25,530 | ₩22,812 | ₩24,139 | -5.26% | 37.4만 |
|---|
| 2025.12.12 | ₩28,578 | ₩28,578 | ₩25,266 | ₩25,541 | -10.63% | 30.9만 |
|---|
| 2025.12.11 | ₩26,084 | ₩27,693 | ₩24,850 | ₩26,164 | +0.31% | 34.7만 |
|---|
| 2025.12.10 | ₩23,066 | ₩26,956 | ₩22,570 | ₩24,917 | +8.02% | 44.4만 |
|---|
| 2025.12.09 | ₩23,777 | ₩23,777 | ₩21,501 | ₩23,093 | -2.88% | 19.8만 |
|---|
| 2025.12.08 | ₩25,360 | ₩25,950 | ₩22,154 | ₩23,549 | -7.14% | 95.3만 |
|---|
| 2025.12.05 | ₩24,179 | ₩28,860 | ₩18,822 | ₩26,446 | +9.37% | 59.1만 |
|---|
| 2025.12.04 | ₩30,845 | ₩30,979 | ₩24,682 | ₩24,850 | -19.43% | 61.4만 |
|---|
| 2025.12.03 | ₩34,868 | ₩35,538 | ₩30,992 | ₩31,448 | -9.81% | 22.7만 |
|---|
| 2025.12.02 | ₩35,485 | ₩36,209 | ₩33,527 | ₩34,170 | -3.70% | 12만 |
|---|
| 2025.12.01 | ₩38,971 | ₩39,039 | ₩33,661 | ₩34,466 | -11.56% | 21.1만 |
|---|
| 2025.11.28 | ₩38,288 | ₩42,190 | ₩33,661 | ₩40,406 | +5.53% | 29.9만 |
|---|
| 2025.11.26 | ₩30,442 | ₩37,653 | ₩30,429 | ₩36,263 | +19.12% | 33.2만 |
|---|
| 2025.11.25 | ₩34,693 | ₩34,868 | ₩26,929 | ₩29,436 | -15.15% | 54만 |
|---|
| 2025.11.24 | ₩42,002 | ₩42,123 | ₩27,061 | ₩34,948 | -16.79% | 119.7만 |
|---|
| 2025.11.21 | ₩51,578 | ₩51,738 | ₩37,563 | ₩43,813 | -15.05% | 48.1만 |
|---|
| 2025.11.20 | ₩61,971 | ₩61,971 | ₩51,873 | ₩51,953 | -16.17% | 40만 |
|---|
| 2025.11.19 | ₩61,193 | ₩67,040 | ₩53,643 | ₩59,946 | -2.04% | 51.1만 |
|---|
| 2025.11.18 | ₩58,578 | ₩62,360 | ₩53,643 | ₩61,622 | +5.20% | 62.6만 |
|---|
| 2025.11.17 | ₩60,348 | ₩62,883 | ₩59,020 | ₩60,898 | +0.91% | 8.5만 |
|---|
| 2025.11.14 | ₩61,756 | ₩62,762 | ₩59,678 | ₩60,147 | -2.61% | 12.8만 |
|---|
| 2025.11.13 | ₩65,712 | ₩66,021 | ₩62,373 | ₩64,479 | -1.88% | 8.2만 |
|---|
| 2025.11.12 | ₩67,054 | ₩68,126 | ₩65,055 | ₩65,511 | -2.30% | 5.1만 |
|---|
| 2025.11.11 | ₩71,077 | ₩71,077 | ₩64,371 | ₩65,511 | -7.83% | 14.7만 |
|---|
| 2025.11.10 | ₩64,747 | ₩71,559 | ₩64,747 | ₩70,822 | +9.38% | 13만 |
|---|
| 2025.11.07 | ₩65,887 | ₩66,155 | ₩62,534 | ₩63,500 | -3.62% | 9.4만 |
|---|
| 2025.11.06 | ₩69,467 | ₩70,239 | ₩64,103 | ₩67,912 | -2.24% | 25.3만 |
|---|
| 2025.11.05 | ₩67,684 | ₩69,622 | ₩65,712 | ₩68,810 | +1.66% | 12.1만 |
|---|
| 2025.11.04 | ₩69,709 | ₩69,749 | ₩65,189 | ₩67,121 | -3.71% | 19.5만 |
|---|
| 2025.11.03 | ₩80,075 | ₩81,353 | ₩68,797 | ₩70,567 | -11.87% | 41.7만 |
|---|
| 2025.10.31 | ₩83,817 | ₩84,715 | ₩75,516 | ₩84,326 | +0.61% | 65.2만 |
|---|
| 2025.10.30 | ₩84,997 | ₩84,997 | ₩78,989 | ₩79,432 | -6.55% | 15.1만 |
|---|
| 2025.10.29 | ₩82,436 | ₩86,487 | ₩79,123 | ₩85,788 | +4.07% | 14.8만 |
|---|
| 2025.10.28 | ₩85,855 | ₩86,727 | ₩80,196 | ₩83,844 | -2.34% | 14.1만 |
|---|
| 2025.10.27 | ₩82,073 | ₩88,068 | ₩79,366 | ₩86,204 | +5.03% | 34.8만 |
|---|
| 2025.10.24 | ₩83,535 | ₩89,838 | ₩78,721 | ₩82,073 | -1.75% | 65.8만 |
|---|
| 2025.10.23 | ₩72,552 | ₩80,330 | ₩70,339 | ₩79,981 | +10.24% | 18.3만 |
|---|
| 2025.10.22 | ₩75,636 | ₩75,636 | ₩65,712 | ₩69,883 | -7.61% | 30.5만 |
|---|
| 2025.10.21 | ₩78,453 | ₩83,160 | ₩74,148 | ₩77,259 | -1.52% | 24만 |
|---|
| 2025.10.20 | ₩80,303 | ₩80,504 | ₩76,575 | ₩77,675 | -3.27% | 16.5만 |
|---|
| 2025.10.17 | ₩82,154 | ₩82,905 | ₩75,636 | ₩79,150 | -3.66% | 21.5만 |
|---|
| 2025.10.16 | ₩87,612 | ₩88,256 | ₩80,840 | ₩82,690 | -5.62% | 28.6만 |
|---|
| 2025.10.15 | ₩90,174 | ₩93,875 | ₩85,560 | ₩87,612 | -2.84% | 30.6만 |
|---|
| 2025.10.14 | ₩85,828 | ₩92,950 | ₩84,487 | ₩91,179 | +6.23% | 22.6만 |
|---|
| 2025.10.13 | ₩87,170 | ₩90,992 | ₩85,319 | ₩90,348 | +3.65% | 38만 |
|---|
| 2025.10.10 | ₩93,607 | ₩95,001 | ₩75,502 | ₩77,997 | -16.68% | 39.3만 |
|---|