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 | ₩8,817 | ₩9,400 | +0.57% | 36.5만 |
| 2026.10.08 | ₩8,904 | ₩9,467 | ₩8,663 | ₩9,213 | +3.46% | 60.4만 |
| 2026.10.07 | ₩9,253 | ₩9,615 | ₩8,515 | ₩9,186 | -0.72% | 132.7만 |
| 2026.10.06 | ₩8,596 | ₩9,290 | ₩8,529 | ₩9,253 | +7.64% | 51.6만 |
| 2026.10.05 | ₩8,850 | ₩9,226 | ₩8,462 | ₩8,649 | -2.27% | 79.1만 |
| 2026.10.02 | ₩9,105 | ₩9,109 | ₩8,810 | ₩8,918 | -2.06% | 26.5만 |
| 2026.10.01 | ₩8,985 | ₩9,440 | ₩8,958 | ₩9,105 | +1.34% | 27.5만 |
| 2026.09.30 | ₩9,253 | ₩9,534 | ₩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 | ₩9,199 | ₩9,467 | +2.32% | 35.7만 |
|---|
| 2026.09.28 | ₩9,213 | ₩9,521 | ₩9,011 | ₩9,387 | +1.89% | 17.5만 |
|---|
| 2026.09.25 | ₩9,427 | ₩9,776 | ₩9,186 | ₩9,239 | -1.99% | 40.4만 |
|---|
| 2026.09.24 | ₩9,601 | ₩9,876 | ₩9,132 | ₩9,373 | -2.37% | 68.5만 |
|---|
| 2026.09.23 | ₩9,923 | ₩10,245 | ₩9,581 | ₩9,776 | -1.49% | 59.6만 |
|---|
| 2026.09.22 | ₩11,962 | ₩12,042 | ₩9,682 | ₩10,138 | -15.25% | 178.3만 |
|---|
| 2026.09.21 | ₩10,098 | ₩11,894 | ₩10,057 | ₩11,854 | +17.40% | 66.4만 |
|---|
| 2026.09.18 | ₩10,567 | ₩10,828 | ₩9,494 | ₩9,803 | -7.23% | 115.4만 |
|---|
| 2026.09.17 | ₩10,969 | ₩11,009 | ₩10,406 | ₩10,540 | -3.91% | 130.4만 |
|---|
| 2026.09.16 | ₩10,808 | ₩11,130 | ₩10,594 | ₩10,969 | +1.49% | 112.9만 |
|---|
| 2026.09.15 | ₩10,741 | ₩11,170 | ₩10,460 | ₩10,916 | +1.62% | 107.3만 |
|---|
| 2026.09.14 | ₩10,661 | ₩11,009 | ₩10,460 | ₩10,647 | -0.13% | 76.9만 |
|---|
| 2026.09.11 | ₩10,795 | ₩11,150 | ₩10,138 | ₩10,379 | -3.85% | 116.9만 |
|---|
| 2026.09.10 | ₩9,199 | ₩11,063 | ₩9,199 | ₩10,956 | +19.10% | 70.4만 |
|---|
| 2026.09.09 | ₩10,808 | ₩10,808 | ₩9,132 | ₩9,534 | -11.79% | 100.2만 |
|---|
| 2026.09.08 | ₩11,170 | ₩11,680 | ₩9,762 | ₩10,084 | -9.72% | 129.1만 |
|---|
| 2026.09.04 | ₩12,203 | ₩12,230 | ₩10,835 | ₩10,889 | -10.77% | 30.1만 |
|---|
| 2026.09.03 | ₩10,989 | ₩12,498 | ₩10,795 | ₩12,029 | +9.46% | 140.8만 |
|---|
| 2026.09.02 | ₩10,661 | ₩11,519 | ₩10,473 | ₩11,211 | +5.16% | 61.3만 |
|---|
| 2026.09.01 | ₩12,163 | ₩12,163 | ₩10,138 | ₩10,822 | -11.03% | 40만 |
|---|
| 2026.08.31 | ₩12,672 | ₩13,410 | ₩12,283 | ₩12,444 | -1.80% | 109.9만 |
|---|
| 2026.08.28 | ₩13,168 | ₩13,396 | ₩12,310 | ₩12,578 | -4.48% | 35만 |
|---|
| 2026.08.27 | ₩12,860 | ₩13,410 | ₩12,485 | ₩13,115 | +1.98% | 39.6만 |
|---|
| 2026.08.26 | ₩13,544 | ₩14,483 | ₩12,176 | ₩12,565 | -7.23% | 51.9만 |
|---|
| 2026.08.25 | ₩13,960 | ₩15,126 | ₩12,806 | ₩14,080 | +0.86% | 87만 |
|---|
| 2026.08.24 | ₩13,008 | ₩14,214 | ₩11,076 | ₩14,134 | +8.66% | 143.9만 |
|---|
| 2026.08.21 | ₩9,025 | ₩11,506 | ₩8,971 | ₩11,425 | +26.60% | 57.6만 |
|---|
| 2026.08.20 | ₩9,373 | ₩9,655 | ₩8,582 | ₩9,119 | -2.72% | 39만 |
|---|
| 2026.08.19 | ₩8,864 | ₩9,655 | ₩8,797 | ₩9,052 | +2.12% | 32만 |
|---|
| 2026.08.18 | ₩8,904 | ₩8,978 | ₩8,582 | ₩8,783 | -1.36% | 11.8만 |
|---|
| 2026.08.17 | ₩9,373 | ₩9,521 | ₩9,006 | ₩9,038 | -3.58% | 11만 |
|---|
| 2026.08.14 | ₩9,387 | ₩9,525 | ₩9,145 | ₩9,373 | -0.14% | 9.2만 |
|---|
| 2026.08.13 | ₩9,601 | ₩9,782 | ₩9,186 | ₩9,320 | -2.93% | 9.1만 |
|---|
| 2026.08.12 | ₩9,333 | ₩9,722 | ₩8,971 | ₩9,521 | +2.01% | 16.3만 |
|---|
| 2026.08.11 | ₩9,011 | ₩9,320 | ₩8,857 | ₩9,239 | +2.53% | 6.7만 |
|---|
| 2026.08.10 | ₩8,783 | ₩9,226 | ₩8,783 | ₩9,145 | +4.12% | 21.5만 |
|---|
| 2026.08.07 | ₩9,400 | ₩9,883 | ₩8,783 | ₩8,918 | -5.14% | 25.6만 |
|---|
| 2026.08.06 | ₩9,387 | ₩9,528 | ₩8,475 | ₩8,743 | -6.86% | 13.4만 |
|---|
| 2026.08.05 | ₩9,655 | ₩10,191 | ₩9,213 | ₩9,387 | -2.78% | 21.9만 |
|---|
| 2026.08.04 | ₩8,985 | ₩9,749 | ₩8,598 | ₩9,655 | +7.46% | 16.3만 |
|---|
| 2026.08.03 | ₩8,837 | ₩9,481 | ₩8,421 | ₩9,119 | +3.19% | 15.8만 |
|---|
| 2026.07.31 | ₩8,529 | ₩9,139 | ₩8,421 | ₩8,703 | +2.04% | 11.5만 |
|---|
| 2026.07.30 | ₩7,952 | ₩8,690 | ₩7,811 | ₩8,515 | +7.08% | 22.2만 |
|---|
| 2026.07.29 | ₩8,649 | ₩8,810 | ₩7,523 | ₩7,791 | -9.92% | 36.3만 |
|---|
| 2026.07.28 | ₩9,253 | ₩9,534 | ₩8,314 | ₩8,824 | -4.64% | 31.4만 |
|---|
| 2026.07.27 | ₩9,588 | ₩9,950 | ₩8,944 | ₩9,333 | -2.66% | 9.2만 |
|---|
| 2026.07.24 | ₩8,649 | ₩9,541 | ₩8,314 | ₩9,454 | +9.30% | 30만 |
|---|
| 2026.07.23 | ₩9,655 | ₩9,917 | ₩8,395 | ₩8,515 | -11.81% | 25.4만 |
|---|
| 2026.07.22 | ₩9,923 | ₩10,460 | ₩9,655 | ₩9,722 | -2.03% | 17.9만 |
|---|
| 2026.07.21 | ₩10,057 | ₩10,332 | ₩9,843 | ₩9,910 | -1.47% | 6.7만 |
|---|
| 2026.07.20 | ₩10,285 | ₩10,379 | ₩10,064 | ₩10,138 | -1.43% | 6.6만 |
|---|
| 2026.07.17 | ₩9,950 | ₩10,621 | ₩9,856 | ₩10,111 | +1.62% | 8.9만 |
|---|
| 2026.07.16 | ₩9,789 | ₩10,607 | ₩9,789 | ₩10,312 | +5.34% | 9만 |
|---|
| 2026.07.15 | ₩9,776 | ₩10,326 | ₩9,722 | ₩9,803 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩9,588 | ₩10,312 | ₩9,588 | ₩9,883 | +3.08% | 11만 |
|---|
| 2026.07.13 | ₩10,379 | ₩10,445 | ₩9,521 | ₩9,521 | -8.27% | 13.3만 |
|---|
| 2026.07.10 | ₩10,621 | ₩10,768 | ₩10,486 | ₩10,540 | -0.76% | 9.4만 |
|---|
| 2026.07.09 | ₩10,674 | ₩10,835 | ₩10,379 | ₩10,714 | +0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩10,741 | ₩10,775 | ₩10,299 | ₩10,540 | -1.87% | 13.7만 |
|---|
| 2026.07.07 | ₩10,527 | ₩10,882 | ₩10,004 | ₩10,768 | +2.29% | 24.3만 |
|---|
| 2026.07.06 | ₩10,567 | ₩10,761 | ₩10,232 | ₩10,540 | -0.25% | 16만 |
|---|
| 2026.07.02 | ₩10,875 | ₩10,983 | ₩10,191 | ₩10,741 | -1.23% | 21.5만 |
|---|
| 2026.07.01 | ₩10,942 | ₩11,318 | ₩10,507 | ₩10,822 | -1.10% | 26.8만 |
|---|
| 2026.06.30 | ₩10,071 | ₩10,969 | ₩10,071 | ₩10,728 | +6.52% | 26.1만 |
|---|
| 2026.06.29 | ₩10,339 | ₩10,688 | ₩9,782 | ₩10,191 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩10,460 | ₩10,942 | ₩10,205 | ₩10,352 | -1.03% | 32.6만 |
|---|
| 2026.06.25 | ₩10,996 | ₩11,237 | ₩10,339 | ₩10,339 | -5.98% | 18.3만 |
|---|
| 2026.06.24 | ₩10,688 | ₩11,396 | ₩10,299 | ₩11,157 | +4.39% | 38.8만 |
|---|
| 2026.06.23 | ₩10,513 | ₩11,264 | ₩10,513 | ₩10,688 | +1.66% | 15.1만 |
|---|
| 2026.06.22 | ₩10,808 | ₩11,532 | ₩10,527 | ₩10,661 | -1.36% | 38만 |
|---|
| 2026.06.18 | ₩11,224 | ₩11,345 | ₩10,661 | ₩10,983 | -2.15% | 28만 |
|---|
| 2026.06.17 | ₩11,170 | ₩11,975 | ₩10,996 | ₩11,439 | +2.40% | 12.8만 |
|---|
| 2026.06.16 | ₩11,130 | ₩11,767 | ₩10,875 | ₩11,170 | +0.36% | 19.5만 |
|---|
| 2026.06.15 | ₩11,499 | ₩11,787 | ₩10,983 | ₩11,197 | -2.62% | 19.9만 |
|---|
| 2026.06.12 | ₩12,672 | ₩12,826 | ₩10,775 | ₩11,036 | -12.91% | 41만 |
|---|
| 2026.06.11 | ₩12,069 | ₩13,370 | ₩11,881 | ₩12,860 | +6.56% | 21만 |
|---|
| 2026.06.10 | ₩11,291 | ₩12,605 | ₩11,271 | ₩12,297 | +8.91% | 25.2만 |
|---|
| 2026.06.09 | ₩11,821 | ₩12,377 | ₩11,291 | ₩11,626 | -1.64% | 19.6만 |
|---|
| 2026.06.08 | ₩11,921 | ₩12,183 | ₩10,811 | ₩11,197 | -6.07% | 27.7만 |
|---|
| 2026.06.05 | ₩13,410 | ₩14,375 | ₩11,532 | ₩11,935 | -11.00% | 40.5만 |
|---|
| 2026.06.04 | ₩13,477 | ₩14,147 | ₩12,806 | ₩13,906 | +3.18% | 26.9만 |
|---|
| 2026.06.03 | ₩14,871 | ₩14,871 | ₩12,873 | ₩13,101 | -11.90% | 29.5만 |
|---|
| 2026.06.02 | ₩15,515 | ₩15,797 | ₩14,080 | ₩14,684 | -5.36% | 42.6만 |
|---|
| 2026.06.01 | ₩12,887 | ₩16,735 | ₩12,887 | ₩16,373 | +27.06% | 48.8만 |
|---|
| 2026.05.29 | ₩13,316 | ₩13,410 | ₩12,082 | ₩12,712 | -4.53% | 32.1만 |
|---|
| 2026.05.28 | ₩13,946 | ₩14,161 | ₩12,753 | ₩13,437 | -3.65% | 28.8만 |
|---|
| 2026.05.27 | ₩13,530 | ₩15,073 | ₩13,088 | ₩13,980 | +3.32% | 39.3만 |
|---|
| 2026.05.26 | ₩16,092 | ₩16,092 | ₩12,873 | ₩13,101 | -18.58% | 54.5만 |
|---|
| 2026.05.22 | ₩14,603 | ₩16,548 | ₩14,040 | ₩16,440 | +12.58% | 39.9만 |
|---|
| 2026.05.21 | ₩14,080 | ₩14,845 | ₩13,685 | ₩14,697 | +4.38% | 17.5만 |
|---|
| 2026.05.20 | ₩12,954 | ₩14,751 | ₩12,753 | ₩14,335 | +10.66% | 24.7만 |
|---|
| 2026.05.19 | ₩13,571 | ₩14,080 | ₩11,827 | ₩12,739 | -6.13% | 17.9만 |
|---|
| 2026.05.18 | ₩14,080 | ₩15,099 | ₩13,410 | ₩13,758 | -2.29% | 38.1만 |
|---|
| 2026.05.15 | ₩13,316 | ₩14,751 | ₩13,316 | ₩14,134 | +6.14% | 34.8만 |
|---|
| 2026.05.14 | ₩12,739 | ₩14,201 | ₩12,739 | ₩13,866 | +8.84% | 28.9만 |
|---|
| 2026.05.13 | ₩11,693 | ₩13,410 | ₩11,251 | ₩12,940 | +10.67% | 35만 |
|---|
| 2026.05.12 | ₩10,835 | ₩11,801 | ₩10,681 | ₩11,640 | +7.43% | 20.3만 |
|---|
| 2026.05.11 | ₩10,258 | ₩10,956 | ₩9,521 | ₩10,902 | +6.27% | 31.4만 |
|---|
| 2026.05.08 | ₩9,923 | ₩10,567 | ₩9,655 | ₩9,856 | -0.68% | 19.4만 |
|---|
| 2026.05.07 | ₩9,937 | ₩10,326 | ₩9,682 | ₩10,004 | +0.67% | 17.9만 |
|---|
| 2026.05.06 | ₩10,124 | ₩10,379 | ₩9,655 | ₩10,326 | +1.99% | 29.7만 |
|---|
| 2026.05.05 | ₩10,084 | ₩10,446 | ₩9,387 | ₩10,017 | -0.66% | 24.3만 |
|---|
| 2026.05.04 | ₩10,272 | ₩10,580 | ₩9,581 | ₩10,004 | -2.61% | 34.2만 |
|---|
| 2026.05.01 | ₩10,473 | ₩10,674 | ₩9,635 | ₩10,299 | -1.66% | 22.3만 |
|---|
| 2026.04.30 | ₩10,554 | ₩11,050 | ₩10,171 | ₩10,433 | -1.14% | 18.1만 |
|---|
| 2026.04.29 | ₩10,607 | ₩11,009 | ₩10,245 | ₩10,647 | +0.38% | 30.8만 |
|---|
| 2026.04.28 | ₩11,452 | ₩11,767 | ₩10,312 | ₩10,446 | -8.78% | 30.8만 |
|---|
| 2026.04.27 | ₩13,262 | ₩13,410 | ₩11,667 | ₩11,720 | -11.63% | 40.5만 |
|---|
| 2026.04.24 | ₩12,485 | ₩13,363 | ₩11,814 | ₩11,988 | -3.97% | 34.6만 |
|---|
| 2026.04.23 | ₩14,241 | ₩15,998 | ₩12,739 | ₩13,142 | -7.72% | 55.3만 |
|---|
| 2026.04.22 | ₩11,304 | ₩15,368 | ₩11,264 | ₩14,040 | +24.20% | 112.9만 |
|---|
| 2026.04.21 | ₩11,948 | ₩12,404 | ₩11,130 | ₩11,144 | -6.73% | 14.1만 |
|---|
| 2026.04.20 | ₩11,519 | ₩12,900 | ₩11,398 | ₩12,122 | +5.24% | 26.7만 |
|---|
| 2026.04.17 | ₩10,983 | ₩12,371 | ₩10,741 | ₩11,573 | +5.37% | 30.8만 |
|---|
| 2026.04.16 | ₩12,538 | ₩13,383 | ₩10,728 | ₩10,835 | -13.58% | 53.9만 |
|---|
| 2026.04.15 | ₩10,714 | ₩13,142 | ₩10,513 | ₩12,485 | +16.52% | 51.6만 |
|---|
| 2026.04.14 | ₩10,044 | ₩11,613 | ₩10,044 | ₩10,849 | +8.01% | 55.2만 |
|---|
| 2026.04.13 | ₩9,400 | ₩10,326 | ₩9,186 | ₩10,044 | +6.85% | 74.8만 |
|---|
| 2026.04.10 | ₩9,990 | ₩10,728 | ₩9,481 | ₩9,481 | -5.10% | 20.8만 |
|---|
| 2026.04.09 | ₩10,165 | ₩10,641 | ₩9,856 | ₩9,963 | -1.98% | 28.3만 |
|---|
| 2026.04.08 | ₩10,178 | ₩10,983 | ₩10,098 | ₩10,433 | +2.50% | 32.1만 |
|---|
| 2026.04.07 | ₩9,990 | ₩9,990 | ₩8,864 | ₩9,588 | -4.03% | 36.2만 |
|---|
| 2026.04.06 | ₩9,963 | ₩10,326 | ₩9,454 | ₩9,816 | -1.48% | 18.7만 |
|---|
| 2026.04.02 | ₩10,191 | ₩10,285 | ₩9,729 | ₩10,071 | -1.18% | 23.7만 |
|---|
| 2026.04.01 | ₩10,942 | ₩11,807 | ₩9,970 | ₩10,191 | -6.86% | 62.4만 |
|---|
| 2026.03.31 | ₩12,203 | ₩13,249 | ₩9,923 | ₩10,728 | -12.09% | 88.3만 |
|---|
| 2026.03.30 | ₩11,935 | ₩12,558 | ₩11,130 | ₩12,122 | +1.57% | 26.6만 |
|---|
| 2026.03.27 | ₩11,734 | ₩12,417 | ₩11,573 | ₩11,948 | +1.83% | 11.5만 |
|---|
| 2026.03.26 | ₩12,243 | ₩12,471 | ₩11,935 | ₩12,002 | -1.97% | 11.5만 |
|---|
| 2026.03.25 | ₩12,149 | ₩13,276 | ₩12,149 | ₩12,619 | +3.86% | 16만 |
|---|
| 2026.03.24 | ₩12,659 | ₩14,623 | ₩11,841 | ₩12,042 | -4.87% | 37.8만 |
|---|
| 2026.03.23 | ₩10,755 | ₩13,832 | ₩10,755 | ₩12,659 | +17.71% | 41.7만 |
|---|
| 2026.03.20 | ₩9,870 | ₩11,439 | ₩9,668 | ₩11,439 | +15.90% | 42.1만 |
|---|
| 2026.03.19 | ₩11,331 | ₩11,479 | ₩9,635 | ₩9,762 | -13.85% | 49.9만 |
|---|
| 2026.03.18 | ₩10,312 | ₩11,734 | ₩9,266 | ₩11,640 | +12.87% | 71.2만 |
|---|
| 2026.03.17 | ₩11,465 | ₩11,546 | ₩10,098 | ₩10,607 | -7.49% | 37.4만 |
|---|
| 2026.03.16 | ₩12,632 | ₩13,222 | ₩11,546 | ₩11,640 | -7.86% | 21.6만 |
|---|
| 2026.03.13 | ₩13,423 | ₩13,544 | ₩12,753 | ₩12,753 | -5.00% | 14.7만 |
|---|
| 2026.03.12 | ₩13,262 | ₩14,590 | ₩13,262 | ₩13,410 | +1.11% | 32.2만 |
|---|
| 2026.03.11 | ₩12,887 | ₩13,463 | ₩12,739 | ₩13,276 | +3.02% | 17.9만 |
|---|
| 2026.03.10 | ₩14,308 | ₩14,737 | ₩12,900 | ₩12,994 | -9.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,080 | ₩14,905 | ₩13,772 | ₩14,617 | +3.81% | 18.6만 |
|---|
| 2026.03.06 | ₩13,799 | ₩14,831 | ₩13,423 | ₩14,335 | +3.89% | 28.6만 |
|---|
| 2026.03.05 | ₩14,751 | ₩15,545 | ₩14,080 | ₩14,080 | -4.55% | 25.7만 |
|---|
| 2026.03.04 | ₩15,126 | ₩15,488 | ₩14,630 | ₩14,885 | -1.60% | 18.3만 |
|---|
| 2026.03.03 | ₩15,153 | ₩15,166 | ₩13,417 | ₩14,764 | -2.57% | 38.8만 |
|---|
| 2026.03.02 | ₩17,325 | ₩17,325 | ₩13,142 | ₩14,603 | -15.71% | 96.6만 |
|---|
| 2026.02.27 | ₩17,902 | ₩18,103 | ₩16,427 | ₩18,063 | +0.90% | 47.1만 |
|---|
| 2026.02.26 | ₩17,030 | ₩18,693 | ₩16,870 | ₩17,942 | +5.35% | 23.1만 |
|---|
| 2026.02.25 | ₩18,452 | ₩18,894 | ₩16,762 | ₩16,762 | -9.16% | 17.4만 |
|---|
| 2026.02.24 | ₩18,506 | ₩18,747 | ₩18,425 | ₩18,519 | +0.07% | 9만 |
|---|
| 2026.02.23 | ₩18,331 | ₩19,243 | ₩18,251 | ₩18,733 | +2.19% | 12.6만 |
|---|
| 2026.02.20 | ₩18,908 | ₩19,122 | ₩18,251 | ₩18,304 | -3.19% | 13.8만 |
|---|
| 2026.02.19 | ₩18,774 | ₩19,101 | ₩18,237 | ₩18,908 | +0.71% | 10.5만 |
|---|
| 2026.02.18 | ₩18,774 | ₩19,256 | ₩18,438 | ₩18,613 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩20,155 | ₩20,155 | ₩18,586 | ₩18,854 | -6.45% | 26만 |
|---|
| 2026.02.13 | ₩21,187 | ₩21,429 | ₩20,034 | ₩20,155 | -4.87% | 21만 |
|---|
| 2026.02.12 | ₩22,140 | ₩24,540 | ₩21,456 | ₩21,965 | -0.79% | 50만 |
|---|
| 2026.02.11 | ₩22,207 | ₩22,314 | ₩20,799 | ₩21,402 | -3.62% | 15.7만 |
|---|
| 2026.02.10 | ₩21,523 | ₩22,461 | ₩20,651 | ₩21,791 | +1.25% | 15.6만 |
|---|
| 2026.02.09 | ₩19,364 | ₩25,210 | ₩19,230 | ₩22,314 | +15.24% | 68.6만 |
|---|
| 2026.02.06 | ₩19,686 | ₩19,940 | ₩18,519 | ₩18,921 | -3.88% | 17만 |
|---|
| 2026.02.05 | ₩18,438 | ₩19,914 | ₩18,438 | ₩19,525 | +5.89% | 23.8만 |
|---|
| 2026.02.04 | ₩19,484 | ₩20,383 | ₩18,613 | ₩19,230 | -1.31% | 37만 |
|---|
| 2026.02.03 | ₩19,042 | ₩20,142 | ₩18,573 | ₩20,115 | +5.63% | 20.3만 |
|---|
| 2026.02.02 | ₩20,423 | ₩20,423 | ₩18,117 | ₩19,163 | -6.17% | 31.5만 |
|---|
| 2026.01.30 | ₩26,820 | ₩27,048 | ₩17,875 | ₩20,799 | -22.45% | 115.4만 |
|---|
| 2026.01.29 | ₩27,986 | ₩28,147 | ₩24,030 | ₩25,358 | -9.39% | 98.4만 |
|---|
| 2026.01.28 | ₩26,364 | ₩29,488 | ₩22,562 | ₩23,494 | -10.89% | 133.2만 |
|---|
| 2026.01.27 | ₩18,774 | ₩23,896 | ₩18,774 | ₩22,247 | +18.50% | 115.1만 |
|---|
| 2026.01.26 | ₩17,620 | ₩17,828 | ₩16,963 | ₩17,714 | +0.53% | 12.8만 |
|---|
| 2026.01.23 | ₩17,111 | ₩17,714 | ₩16,762 | ₩17,620 | +2.98% | 10.5만 |
|---|
| 2026.01.22 | ₩16,829 | ₩17,755 | ₩16,092 | ₩17,111 | +1.67% | 36.5만 |
|---|
| 2026.01.21 | ₩18,103 | ₩18,343 | ₩16,642 | ₩16,963 | -6.30% | 21.8만 |
|---|
| 2026.01.20 | ₩20,101 | ₩20,101 | ₩18,117 | ₩18,157 | -9.67% | 19.3만 |
|---|
| 2026.01.16 | ₩18,425 | ₩18,546 | ₩18,117 | ₩18,385 | -0.22% | 10.6만 |
|---|
| 2026.01.15 | ₩18,827 | ₩19,444 | ₩18,345 | ₩18,626 | -1.07% | 22.8만 |
|---|
| 2026.01.14 | ₩19,565 | ₩19,565 | ₩18,894 | ₩19,377 | -0.96% | 16.2만 |
|---|
| 2026.01.13 | ₩19,444 | ₩19,712 | ₩19,163 | ₩19,565 | +0.62% | 13.5만 |
|---|
| 2026.01.12 | ₩18,613 | ₩19,914 | ₩18,506 | ₩19,444 | +4.47% | 36.2만 |
|---|
| 2026.01.09 | ₩18,921 | ₩19,900 | ₩18,009 | ₩18,224 | -3.69% | 33.9만 |
|---|
| 2026.01.08 | ₩19,176 | ₩19,782 | ₩18,801 | ₩19,042 | -0.70% | 24.4만 |
|---|
| 2026.01.07 | ₩20,262 | ₩20,450 | ₩19,015 | ₩19,525 | -3.64% | 26.2만 |
|---|
| 2026.01.06 | ₩20,182 | ₩20,785 | ₩19,887 | ₩20,517 | +1.66% | 19.3만 |
|---|
| 2026.01.05 | ₩20,638 | ₩21,456 | ₩19,109 | ₩19,793 | -4.09% | 43.9만 |
|---|
| 2026.01.02 | ₩22,113 | ₩22,113 | ₩19,712 | ₩20,638 | -6.67% | 16.5만 |
|---|
| 2025.12.31 | ₩19,404 | ₩21,429 | ₩19,404 | ₩21,027 | +8.36% | 21.6만 |
|---|
| 2025.12.30 | ₩19,458 | ₩21,536 | ₩19,377 | ₩19,444 | -0.07% | 33.4만 |
|---|
| 2025.12.29 | ₩21,724 | ₩21,737 | ₩19,458 | ₩19,458 | -10.43% | 46.2만 |
|---|
| 2025.12.26 | ₩25,747 | ₩25,988 | ₩19,954 | ₩19,981 | -22.40% | 50.3만 |
|---|
| 2025.12.24 | ₩24,594 | ₩24,993 | ₩21,114 | ₩24,111 | -1.96% | 37.2만 |
|---|
| 2025.12.23 | ₩20,624 | ₩22,797 | ₩19,712 | ₩22,756 | +10.34% | 32.6만 |
|---|
| 2025.12.22 | ₩18,774 | ₩20,772 | ₩18,653 | ₩20,772 | +10.64% | 29.3만 |
|---|
| 2025.12.19 | ₩19,444 | ₩19,887 | ₩18,338 | ₩18,640 | -4.14% | 37.6만 |
|---|
| 2025.12.18 | ₩20,128 | ₩22,193 | ₩19,055 | ₩19,310 | -4.06% | 40.3만 |
|---|
| 2025.12.17 | ₩22,274 | ₩22,274 | ₩20,316 | ₩20,316 | -8.79% | 36.7만 |
|---|
| 2025.12.16 | ₩22,837 | ₩23,328 | ₩21,590 | ₩22,220 | -2.70% | 38.7만 |
|---|
| 2025.12.15 | ₩25,479 | ₩25,528 | ₩22,810 | ₩24,138 | -5.26% | 37.4만 |
|---|
| 2025.12.12 | ₩28,576 | ₩28,576 | ₩25,264 | ₩25,539 | -10.63% | 30.9만 |
|---|
| 2025.12.11 | ₩26,082 | ₩27,691 | ₩24,848 | ₩26,163 | +0.31% | 34.7만 |
|---|
| 2025.12.10 | ₩23,065 | ₩26,954 | ₩22,569 | ₩24,915 | +8.02% | 44.4만 |
|---|
| 2025.12.09 | ₩23,776 | ₩23,776 | ₩21,500 | ₩23,092 | -2.88% | 19.8만 |
|---|
| 2025.12.08 | ₩25,358 | ₩25,948 | ₩22,153 | ₩23,548 | -7.14% | 95.3만 |
|---|
| 2025.12.05 | ₩24,178 | ₩28,858 | ₩18,821 | ₩26,444 | +9.37% | 59.1만 |
|---|
| 2025.12.04 | ₩30,843 | ₩30,977 | ₩24,681 | ₩24,848 | -19.43% | 61.4만 |
|---|
| 2025.12.03 | ₩34,865 | ₩35,536 | ₩30,990 | ₩31,446 | -9.81% | 22.7만 |
|---|
| 2025.12.02 | ₩35,482 | ₩36,206 | ₩33,525 | ₩34,168 | -3.70% | 12만 |
|---|
| 2025.12.01 | ₩38,969 | ₩39,036 | ₩33,659 | ₩34,463 | -11.56% | 21.1만 |
|---|
| 2025.11.28 | ₩38,285 | ₩42,187 | ₩33,659 | ₩40,404 | +5.53% | 29.9만 |
|---|
| 2025.11.26 | ₩30,440 | ₩37,651 | ₩30,427 | ₩36,260 | +19.12% | 33.2만 |
|---|
| 2025.11.25 | ₩34,691 | ₩34,865 | ₩26,927 | ₩29,435 | -15.15% | 54만 |
|---|
| 2025.11.24 | ₩41,999 | ₩42,120 | ₩27,060 | ₩34,946 | -16.79% | 119.7만 |
|---|
| 2025.11.21 | ₩51,574 | ₩51,735 | ₩37,561 | ₩43,810 | -15.05% | 48.1만 |
|---|
| 2025.11.20 | ₩61,967 | ₩61,967 | ₩51,869 | ₩51,950 | -16.17% | 40만 |
|---|
| 2025.11.19 | ₩61,189 | ₩67,036 | ₩53,639 | ₩59,942 | -2.04% | 51.1만 |
|---|
| 2025.11.18 | ₩58,574 | ₩62,356 | ₩53,639 | ₩61,618 | +5.20% | 62.6만 |
|---|
| 2025.11.17 | ₩60,344 | ₩62,879 | ₩59,017 | ₩60,894 | +0.91% | 8.5만 |
|---|
| 2025.11.14 | ₩61,752 | ₩62,758 | ₩59,674 | ₩60,143 | -2.61% | 12.8만 |
|---|
| 2025.11.13 | ₩65,708 | ₩66,016 | ₩62,369 | ₩64,474 | -1.88% | 8.2만 |
|---|
| 2025.11.12 | ₩67,049 | ₩68,122 | ₩65,051 | ₩65,507 | -2.30% | 5.1만 |
|---|
| 2025.11.11 | ₩71,072 | ₩71,072 | ₩64,367 | ₩65,507 | -7.83% | 14.7만 |
|---|
| 2025.11.10 | ₩64,743 | ₩71,555 | ₩64,743 | ₩70,817 | +9.38% | 13만 |
|---|
| 2025.11.07 | ₩65,882 | ₩66,151 | ₩62,530 | ₩63,495 | -3.62% | 9.4만 |
|---|
| 2025.11.06 | ₩69,463 | ₩70,234 | ₩64,099 | ₩67,907 | -2.24% | 25.3만 |
|---|
| 2025.11.05 | ₩67,679 | ₩69,617 | ₩65,708 | ₩68,806 | +1.66% | 12.1만 |
|---|
| 2025.11.04 | ₩69,704 | ₩69,744 | ₩65,185 | ₩67,116 | -3.71% | 19.5만 |
|---|
| 2025.11.03 | ₩80,070 | ₩81,348 | ₩68,792 | ₩70,562 | -11.87% | 41.7만 |
|---|
| 2025.10.31 | ₩83,811 | ₩84,710 | ₩75,511 | ₩84,321 | +0.61% | 65.2만 |
|---|
| 2025.10.30 | ₩84,991 | ₩84,991 | ₩78,984 | ₩79,426 | -6.55% | 15.1만 |
|---|
| 2025.10.29 | ₩82,430 | ₩86,481 | ₩79,118 | ₩85,782 | +4.07% | 14.8만 |
|---|
| 2025.10.28 | ₩85,850 | ₩86,721 | ₩80,191 | ₩83,838 | -2.34% | 14.1만 |
|---|
| 2025.10.27 | ₩82,068 | ₩88,062 | ₩79,361 | ₩86,198 | +5.03% | 34.8만 |
|---|
| 2025.10.24 | ₩83,530 | ₩89,832 | ₩78,716 | ₩82,068 | -1.75% | 65.8만 |
|---|
| 2025.10.23 | ₩72,547 | ₩80,325 | ₩70,334 | ₩79,976 | +10.24% | 18.3만 |
|---|
| 2025.10.22 | ₩75,631 | ₩75,631 | ₩65,708 | ₩69,878 | -7.61% | 30.5만 |
|---|
| 2025.10.21 | ₩78,447 | ₩83,154 | ₩74,143 | ₩77,254 | -1.52% | 24만 |
|---|
| 2025.10.20 | ₩80,298 | ₩80,499 | ₩76,570 | ₩77,670 | -3.27% | 16.5만 |
|---|
| 2025.10.17 | ₩82,148 | ₩82,899 | ₩75,631 | ₩79,145 | -3.66% | 21.5만 |
|---|
| 2025.10.16 | ₩87,606 | ₩88,250 | ₩80,834 | ₩82,685 | -5.62% | 28.6만 |
|---|
| 2025.10.15 | ₩90,167 | ₩93,869 | ₩85,555 | ₩87,606 | -2.84% | 30.6만 |
|---|
| 2025.10.14 | ₩85,823 | ₩92,943 | ₩84,482 | ₩91,173 | +6.23% | 22.6만 |
|---|
| 2025.10.13 | ₩87,164 | ₩90,985 | ₩85,313 | ₩90,342 | +3.65% | 38만 |
|---|
| 2025.10.10 | ₩93,600 | ₩94,995 | ₩75,497 | ₩77,991 | -16.68% | 39.3만 |
|---|