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 | ₩9,348 | ₩9,509 | ₩8,818 | ₩9,401 | +0.57% | 36.5만 |
| 2026.10.08 | ₩8,905 | ₩9,468 | ₩8,664 | ₩9,214 | +3.46% | 60.4만 |
| 2026.10.07 | ₩9,254 | ₩9,616 | ₩8,516 | ₩9,187 | -0.72% | 132.7만 |
| 2026.10.06 | ₩8,597 | ₩9,291 | ₩8,530 | ₩9,254 | +7.64% | 51.6만 |
| 2026.10.05 | ₩8,852 | ₩9,227 | ₩8,463 | ₩8,650 | -2.27% | 79.1만 |
| 2026.10.02 | ₩9,106 | ₩9,110 | ₩8,811 | ₩8,919 | -2.06% | 26.5만 |
| 2026.10.01 | ₩8,986 | ₩9,442 | ₩8,959 | ₩9,106 | +1.34% | 27.5만 |
| 2026.09.30 | ₩9,254 | ₩9,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,026 |
| -2.46% |
| 36.6만 |
| 2026.09.29 | ₩9,254 | ₩9,938 | ₩9,200 | ₩9,468 | +2.32% | 35.7만 |
|---|
| 2026.09.28 | ₩9,214 | ₩9,522 | ₩9,012 | ₩9,388 | +1.89% | 17.5만 |
|---|
| 2026.09.25 | ₩9,428 | ₩9,777 | ₩9,187 | ₩9,240 | -1.99% | 40.4만 |
|---|
| 2026.09.24 | ₩9,603 | ₩9,877 | ₩9,133 | ₩9,375 | -2.37% | 68.5만 |
|---|
| 2026.09.23 | ₩9,924 | ₩10,246 | ₩9,582 | ₩9,777 | -1.49% | 59.6만 |
|---|
| 2026.09.22 | ₩11,963 | ₩12,043 | ₩9,683 | ₩10,139 | -15.25% | 178.3만 |
|---|
| 2026.09.21 | ₩10,099 | ₩11,896 | ₩10,059 | ₩11,856 | +17.40% | 66.4만 |
|---|
| 2026.09.18 | ₩10,568 | ₩10,830 | ₩9,495 | ₩9,804 | -7.23% | 115.4만 |
|---|
| 2026.09.17 | ₩10,971 | ₩11,011 | ₩10,407 | ₩10,541 | -3.91% | 130.4만 |
|---|
| 2026.09.16 | ₩10,810 | ₩11,131 | ₩10,595 | ₩10,971 | +1.49% | 112.9만 |
|---|
| 2026.09.15 | ₩10,743 | ₩11,172 | ₩10,461 | ₩10,917 | +1.62% | 107.3만 |
|---|
| 2026.09.14 | ₩10,662 | ₩11,011 | ₩10,461 | ₩10,649 | -0.13% | 76.9만 |
|---|
| 2026.09.11 | ₩10,796 | ₩11,152 | ₩10,139 | ₩10,380 | -3.85% | 116.9만 |
|---|
| 2026.09.10 | ₩9,200 | ₩11,064 | ₩9,200 | ₩10,957 | +19.10% | 70.4만 |
|---|
| 2026.09.09 | ₩10,810 | ₩10,810 | ₩9,133 | ₩9,536 | -11.79% | 100.2만 |
|---|
| 2026.09.08 | ₩11,172 | ₩11,681 | ₩9,763 | ₩10,085 | -9.72% | 129.1만 |
|---|
| 2026.09.04 | ₩12,204 | ₩12,231 | ₩10,836 | ₩10,890 | -10.77% | 30.1만 |
|---|
| 2026.09.03 | ₩10,991 | ₩12,499 | ₩10,796 | ₩12,030 | +9.46% | 140.8만 |
|---|
| 2026.09.02 | ₩10,662 | ₩11,520 | ₩10,474 | ₩11,212 | +5.16% | 61.3만 |
|---|
| 2026.09.01 | ₩12,164 | ₩12,164 | ₩10,139 | ₩10,823 | -11.03% | 40만 |
|---|
| 2026.08.31 | ₩12,674 | ₩13,411 | ₩12,285 | ₩12,446 | -1.80% | 109.9만 |
|---|
| 2026.08.28 | ₩13,170 | ₩13,398 | ₩12,312 | ₩12,580 | -4.48% | 35만 |
|---|
| 2026.08.27 | ₩12,862 | ₩13,411 | ₩12,486 | ₩13,116 | +1.98% | 39.6만 |
|---|
| 2026.08.26 | ₩13,546 | ₩14,484 | ₩12,178 | ₩12,566 | -7.23% | 51.9만 |
|---|
| 2026.08.25 | ₩13,961 | ₩15,128 | ₩12,808 | ₩14,082 | +0.86% | 87만 |
|---|
| 2026.08.24 | ₩13,009 | ₩14,216 | ₩11,078 | ₩14,136 | +8.66% | 143.9만 |
|---|
| 2026.08.21 | ₩9,026 | ₩11,507 | ₩8,972 | ₩11,427 | +26.60% | 57.6만 |
|---|
| 2026.08.20 | ₩9,375 | ₩9,656 | ₩8,583 | ₩9,120 | -2.72% | 39만 |
|---|
| 2026.08.19 | ₩8,865 | ₩9,656 | ₩8,798 | ₩9,053 | +2.12% | 32만 |
|---|
| 2026.08.18 | ₩8,905 | ₩8,979 | ₩8,583 | ₩8,784 | -1.36% | 11.8만 |
|---|
| 2026.08.17 | ₩9,375 | ₩9,522 | ₩9,007 | ₩9,039 | -3.58% | 11만 |
|---|
| 2026.08.14 | ₩9,388 | ₩9,526 | ₩9,147 | ₩9,375 | -0.14% | 9.2만 |
|---|
| 2026.08.13 | ₩9,603 | ₩9,784 | ₩9,187 | ₩9,321 | -2.93% | 9.1만 |
|---|
| 2026.08.12 | ₩9,334 | ₩9,723 | ₩8,972 | ₩9,522 | +2.01% | 16.3만 |
|---|
| 2026.08.11 | ₩9,012 | ₩9,321 | ₩8,858 | ₩9,240 | +2.53% | 6.7만 |
|---|
| 2026.08.10 | ₩8,784 | ₩9,227 | ₩8,784 | ₩9,147 | +4.12% | 21.5만 |
|---|
| 2026.08.07 | ₩9,401 | ₩9,884 | ₩8,784 | ₩8,919 | -5.14% | 25.6만 |
|---|
| 2026.08.06 | ₩9,388 | ₩9,529 | ₩8,476 | ₩8,744 | -6.86% | 13.4만 |
|---|
| 2026.08.05 | ₩9,656 | ₩10,193 | ₩9,214 | ₩9,388 | -2.78% | 21.9만 |
|---|
| 2026.08.04 | ₩8,986 | ₩9,750 | ₩8,599 | ₩9,656 | +7.46% | 16.3만 |
|---|
| 2026.08.03 | ₩8,838 | ₩9,482 | ₩8,422 | ₩9,120 | +3.19% | 15.8만 |
|---|
| 2026.07.31 | ₩8,530 | ₩9,140 | ₩8,422 | ₩8,704 | +2.04% | 11.5만 |
|---|
| 2026.07.30 | ₩7,953 | ₩8,691 | ₩7,812 | ₩8,516 | +7.08% | 22.2만 |
|---|
| 2026.07.29 | ₩8,650 | ₩8,811 | ₩7,524 | ₩7,792 | -9.92% | 36.3만 |
|---|
| 2026.07.28 | ₩9,254 | ₩9,536 | ₩8,315 | ₩8,825 | -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 | ₩9,918 | ₩8,396 | ₩8,516 | -11.81% | 25.4만 |
|---|
| 2026.07.22 | ₩9,924 | ₩10,461 | ₩9,656 | ₩9,723 | -2.03% | 17.9만 |
|---|
| 2026.07.21 | ₩10,059 | ₩10,333 | ₩9,844 | ₩9,911 | -1.47% | 6.7만 |
|---|
| 2026.07.20 | ₩10,287 | ₩10,380 | ₩10,065 | ₩10,139 | -1.43% | 6.6만 |
|---|
| 2026.07.17 | ₩9,951 | ₩10,622 | ₩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 | ₩9,777 | ₩10,327 | ₩9,723 | ₩9,804 | +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 | ₩10,622 | ₩10,769 | ₩10,488 | ₩10,541 | -0.76% | 9.4만 |
|---|
| 2026.07.09 | ₩10,675 | ₩10,836 | ₩10,380 | ₩10,716 | +0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩10,743 | ₩10,776 | ₩10,300 | ₩10,541 | -1.87% | 13.7만 |
|---|
| 2026.07.07 | ₩10,528 | ₩10,883 | ₩10,005 | ₩10,769 | +2.29% | 24.3만 |
|---|
| 2026.07.06 | ₩10,568 | ₩10,763 | ₩10,233 | ₩10,541 | -0.25% | 16만 |
|---|
| 2026.07.02 | ₩10,877 | ₩10,984 | ₩10,193 | ₩10,743 | -1.23% | 21.5만 |
|---|
| 2026.07.01 | ₩10,944 | ₩11,319 | ₩10,508 | ₩10,823 | -1.10% | 26.8만 |
|---|
| 2026.06.30 | ₩10,072 | ₩10,971 | ₩10,072 | ₩10,729 | +6.52% | 26.1만 |
|---|
| 2026.06.29 | ₩10,340 | ₩10,689 | ₩9,784 | ₩10,193 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩10,461 | ₩10,944 | ₩10,206 | ₩10,354 | -1.03% | 32.6만 |
|---|
| 2026.06.25 | ₩10,997 | ₩11,239 | ₩10,340 | ₩10,340 | -5.98% | 18.3만 |
|---|
| 2026.06.24 | ₩10,689 | ₩11,397 | ₩10,300 | ₩11,158 | +4.39% | 38.8만 |
|---|
| 2026.06.23 | ₩10,515 | ₩11,266 | ₩10,515 | ₩10,689 | +1.66% | 15.1만 |
|---|
| 2026.06.22 | ₩10,810 | ₩11,534 | ₩10,528 | ₩10,662 | -1.36% | 38만 |
|---|
| 2026.06.18 | ₩11,225 | ₩11,346 | ₩10,662 | ₩10,984 | -2.15% | 28만 |
|---|
| 2026.06.17 | ₩11,172 | ₩11,976 | ₩10,997 | ₩11,440 | +2.40% | 12.8만 |
|---|
| 2026.06.16 | ₩11,131 | ₩11,769 | ₩10,877 | ₩11,172 | +0.36% | 19.5만 |
|---|
| 2026.06.15 | ₩11,500 | ₩11,789 | ₩10,984 | ₩11,199 | -2.62% | 19.9만 |
|---|
| 2026.06.12 | ₩12,674 | ₩12,828 | ₩10,776 | ₩11,038 | -12.91% | 41만 |
|---|
| 2026.06.11 | ₩12,070 | ₩13,371 | ₩11,882 | ₩12,862 | +6.56% | 21만 |
|---|
| 2026.06.10 | ₩11,292 | ₩12,607 | ₩11,272 | ₩12,298 | +8.91% | 25.2만 |
|---|
| 2026.06.09 | ₩11,822 | ₩12,379 | ₩11,292 | ₩11,628 | -1.64% | 19.6만 |
|---|
| 2026.06.08 | ₩11,923 | ₩12,184 | ₩10,812 | ₩11,199 | -6.07% | 27.7만 |
|---|
| 2026.06.05 | ₩13,411 | ₩14,377 | ₩11,534 | ₩11,936 | -11.00% | 40.5만 |
|---|
| 2026.06.04 | ₩13,478 | ₩14,149 | ₩12,808 | ₩13,908 | +3.18% | 26.9만 |
|---|
| 2026.06.03 | ₩14,873 | ₩14,873 | ₩12,875 | ₩13,103 | -11.90% | 29.5만 |
|---|
| 2026.06.02 | ₩15,517 | ₩15,799 | ₩14,082 | ₩14,685 | -5.36% | 42.6만 |
|---|
| 2026.06.01 | ₩12,888 | ₩16,737 | ₩12,888 | ₩16,375 | +27.06% | 48.8만 |
|---|
| 2026.05.29 | ₩13,318 | ₩13,411 | ₩12,084 | ₩12,714 | -4.53% | 32.1만 |
|---|
| 2026.05.28 | ₩13,948 | ₩14,162 | ₩12,754 | ₩13,438 | -3.65% | 28.8만 |
|---|
| 2026.05.27 | ₩13,532 | ₩15,074 | ₩13,090 | ₩13,981 | +3.32% | 39.3만 |
|---|
| 2026.05.26 | ₩16,094 | ₩16,094 | ₩12,875 | ₩13,103 | -18.58% | 54.5만 |
|---|
| 2026.05.22 | ₩14,605 | ₩16,550 | ₩14,042 | ₩16,442 | +12.58% | 39.9만 |
|---|
| 2026.05.21 | ₩14,082 | ₩14,846 | ₩13,686 | ₩14,699 | +4.38% | 17.5만 |
|---|
| 2026.05.20 | ₩12,955 | ₩14,753 | ₩12,754 | ₩14,337 | +10.66% | 24.7만 |
|---|
| 2026.05.19 | ₩13,572 | ₩14,082 | ₩11,829 | ₩12,741 | -6.13% | 17.9만 |
|---|
| 2026.05.18 | ₩14,082 | ₩15,101 | ₩13,411 | ₩13,760 | -2.29% | 38.1만 |
|---|
| 2026.05.15 | ₩13,318 | ₩14,753 | ₩13,318 | ₩14,136 | +6.14% | 34.8만 |
|---|
| 2026.05.14 | ₩12,741 | ₩14,203 | ₩12,741 | ₩13,867 | +8.84% | 28.9만 |
|---|
| 2026.05.13 | ₩11,695 | ₩13,411 | ₩11,252 | ₩12,942 | +10.67% | 35만 |
|---|
| 2026.05.12 | ₩10,836 | ₩11,802 | ₩10,682 | ₩11,641 | +7.43% | 20.3만 |
|---|
| 2026.05.11 | ₩10,260 | ₩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 | ₩9,938 | ₩10,327 | ₩9,683 | ₩10,005 | +0.67% | 17.9만 |
|---|
| 2026.05.06 | ₩10,126 | ₩10,380 | ₩9,656 | ₩10,327 | +1.99% | 29.7만 |
|---|
| 2026.05.05 | ₩10,085 | ₩10,447 | ₩9,388 | ₩10,018 | -0.66% | 24.3만 |
|---|
| 2026.05.04 | ₩10,273 | ₩10,582 | ₩9,582 | ₩10,005 | -2.61% | 34.2만 |
|---|
| 2026.05.01 | ₩10,474 | ₩10,675 | ₩9,636 | ₩10,300 | -1.66% | 22.3만 |
|---|
| 2026.04.30 | ₩10,555 | ₩11,051 | ₩10,173 | ₩10,434 | -1.14% | 18.1만 |
|---|
| 2026.04.29 | ₩10,608 | ₩11,011 | ₩10,246 | ₩10,649 | +0.38% | 30.8만 |
|---|
| 2026.04.28 | ₩11,453 | ₩11,769 | ₩10,313 | ₩10,447 | -8.78% | 30.8만 |
|---|
| 2026.04.27 | ₩13,264 | ₩13,411 | ₩11,668 | ₩11,722 | -11.63% | 40.5만 |
|---|
| 2026.04.24 | ₩12,486 | ₩13,364 | ₩11,815 | ₩11,990 | -3.97% | 34.6만 |
|---|
| 2026.04.23 | ₩14,243 | ₩16,000 | ₩12,741 | ₩13,143 | -7.72% | 55.3만 |
|---|
| 2026.04.22 | ₩11,306 | ₩15,369 | ₩11,266 | ₩14,042 | +24.20% | 112.9만 |
|---|
| 2026.04.21 | ₩11,950 | ₩12,406 | ₩11,131 | ₩11,145 | -6.73% | 14.1만 |
|---|
| 2026.04.20 | ₩11,520 | ₩12,902 | ₩11,400 | ₩12,124 | +5.24% | 26.7만 |
|---|
| 2026.04.17 | ₩10,984 | ₩12,372 | ₩10,743 | ₩11,574 | +5.37% | 30.8만 |
|---|
| 2026.04.16 | ₩12,540 | ₩13,385 | ₩10,729 | ₩10,836 | -13.58% | 53.9만 |
|---|
| 2026.04.15 | ₩10,716 | ₩13,143 | ₩10,515 | ₩12,486 | +16.52% | 51.6만 |
|---|
| 2026.04.14 | ₩10,045 | ₩11,614 | ₩10,045 | ₩10,850 | +8.01% | 55.2만 |
|---|
| 2026.04.13 | ₩9,401 | ₩10,327 | ₩9,187 | ₩10,045 | +6.85% | 74.8만 |
|---|
| 2026.04.10 | ₩9,991 | ₩10,729 | ₩9,482 | ₩9,482 | -5.10% | 20.8만 |
|---|
| 2026.04.09 | ₩10,166 | ₩10,642 | ₩9,857 | ₩9,965 | -1.98% | 28.3만 |
|---|
| 2026.04.08 | ₩10,179 | ₩10,984 | ₩10,099 | ₩10,434 | +2.50% | 32.1만 |
|---|
| 2026.04.07 | ₩9,991 | ₩9,991 | ₩8,865 | ₩9,589 | -4.03% | 36.2만 |
|---|
| 2026.04.06 | ₩9,965 | ₩10,327 | ₩9,455 | ₩9,817 | -1.48% | 18.7만 |
|---|
| 2026.04.02 | ₩10,193 | ₩10,287 | ₩9,730 | ₩10,072 | -1.18% | 23.7만 |
|---|
| 2026.04.01 | ₩10,944 | ₩11,809 | ₩9,971 | ₩10,193 | -6.86% | 62.4만 |
|---|
| 2026.03.31 | ₩12,204 | ₩13,250 | ₩9,924 | ₩10,729 | -12.09% | 88.3만 |
|---|
| 2026.03.30 | ₩11,936 | ₩12,560 | ₩11,131 | ₩12,124 | +1.57% | 26.6만 |
|---|
| 2026.03.27 | ₩11,735 | ₩12,419 | ₩11,574 | ₩11,950 | +1.83% | 11.5만 |
|---|
| 2026.03.26 | ₩12,245 | ₩12,473 | ₩11,936 | ₩12,003 | -1.97% | 11.5만 |
|---|
| 2026.03.25 | ₩12,151 | ₩13,277 | ₩12,151 | ₩12,620 | +3.86% | 16만 |
|---|
| 2026.03.24 | ₩12,660 | ₩14,625 | ₩11,842 | ₩12,043 | -4.87% | 37.8만 |
|---|
| 2026.03.23 | ₩10,756 | ₩13,834 | ₩10,756 | ₩12,660 | +17.71% | 41.7만 |
|---|
| 2026.03.20 | ₩9,871 | ₩11,440 | ₩9,670 | ₩11,440 | +15.90% | 42.1만 |
|---|
| 2026.03.19 | ₩11,333 | ₩11,480 | ₩9,636 | ₩9,763 | -13.85% | 49.9만 |
|---|
| 2026.03.18 | ₩10,313 | ₩11,735 | ₩9,267 | ₩11,641 | +12.87% | 71.2만 |
|---|
| 2026.03.17 | ₩11,467 | ₩11,547 | ₩10,099 | ₩10,608 | -7.49% | 37.4만 |
|---|
| 2026.03.16 | ₩12,634 | ₩13,224 | ₩11,547 | ₩11,641 | -7.86% | 21.6만 |
|---|
| 2026.03.13 | ₩13,425 | ₩13,546 | ₩12,754 | ₩12,754 | -5.00% | 14.7만 |
|---|
| 2026.03.12 | ₩13,264 | ₩14,592 | ₩13,264 | ₩13,411 | +1.11% | 32.2만 |
|---|
| 2026.03.11 | ₩12,888 | ₩13,465 | ₩12,741 | ₩13,277 | +3.02% | 17.9만 |
|---|
| 2026.03.10 | ₩14,310 | ₩14,739 | ₩12,902 | ₩12,996 | -9.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,082 | ₩14,907 | ₩13,774 | ₩14,618 | +3.81% | 18.6만 |
|---|
| 2026.03.06 | ₩13,800 | ₩14,833 | ₩13,425 | ₩14,337 | +3.89% | 28.6만 |
|---|
| 2026.03.05 | ₩14,753 | ₩15,546 | ₩14,082 | ₩14,082 | -4.55% | 25.7만 |
|---|
| 2026.03.04 | ₩15,128 | ₩15,490 | ₩14,632 | ₩14,887 | -1.60% | 18.3만 |
|---|
| 2026.03.03 | ₩15,155 | ₩15,168 | ₩13,418 | ₩14,766 | -2.57% | 38.8만 |
|---|
| 2026.03.02 | ₩17,328 | ₩17,328 | ₩13,143 | ₩14,605 | -15.71% | 96.6만 |
|---|
| 2026.02.27 | ₩17,904 | ₩18,105 | ₩16,429 | ₩18,065 | +0.90% | 47.1만 |
|---|
| 2026.02.26 | ₩17,032 | ₩18,695 | ₩16,872 | ₩17,944 | +5.35% | 23.1만 |
|---|
| 2026.02.25 | ₩18,454 | ₩18,897 | ₩16,764 | ₩16,764 | -9.16% | 17.4만 |
|---|
| 2026.02.24 | ₩18,508 | ₩18,749 | ₩18,427 | ₩18,521 | +0.07% | 9만 |
|---|
| 2026.02.23 | ₩18,333 | ₩19,245 | ₩18,253 | ₩18,736 | +2.19% | 12.6만 |
|---|
| 2026.02.20 | ₩18,910 | ₩19,125 | ₩18,253 | ₩18,307 | -3.19% | 13.8만 |
|---|
| 2026.02.19 | ₩18,776 | ₩19,103 | ₩18,240 | ₩18,910 | +0.71% | 10.5만 |
|---|
| 2026.02.18 | ₩18,776 | ₩19,259 | ₩18,441 | ₩18,615 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩20,157 | ₩20,157 | ₩18,588 | ₩18,856 | -6.45% | 26만 |
|---|
| 2026.02.13 | ₩21,190 | ₩21,431 | ₩20,037 | ₩20,157 | -4.87% | 21만 |
|---|
| 2026.02.12 | ₩22,142 | ₩24,543 | ₩21,458 | ₩21,968 | -0.79% | 50만 |
|---|
| 2026.02.11 | ₩22,209 | ₩22,317 | ₩20,801 | ₩21,405 | -3.62% | 15.7만 |
|---|
| 2026.02.10 | ₩21,525 | ₩22,464 | ₩20,654 | ₩21,794 | +1.25% | 15.6만 |
|---|
| 2026.02.09 | ₩19,366 | ₩25,213 | ₩19,232 | ₩22,317 | +15.24% | 68.6만 |
|---|
| 2026.02.06 | ₩19,688 | ₩19,943 | ₩18,521 | ₩18,923 | -3.88% | 17만 |
|---|
| 2026.02.05 | ₩18,441 | ₩19,916 | ₩18,441 | ₩19,527 | +5.89% | 23.8만 |
|---|
| 2026.02.04 | ₩19,487 | ₩20,385 | ₩18,615 | ₩19,232 | -1.31% | 37만 |
|---|
| 2026.02.03 | ₩19,044 | ₩20,144 | ₩18,575 | ₩20,117 | +5.63% | 20.3만 |
|---|
| 2026.02.02 | ₩20,426 | ₩20,426 | ₩18,119 | ₩19,165 | -6.17% | 31.5만 |
|---|
| 2026.01.30 | ₩26,823 | ₩27,051 | ₩17,877 | ₩20,801 | -22.45% | 115.4만 |
|---|
| 2026.01.29 | ₩27,990 | ₩28,151 | ₩24,033 | ₩25,361 | -9.39% | 98.4만 |
|---|
| 2026.01.28 | ₩26,367 | ₩29,492 | ₩22,565 | ₩23,497 | -10.89% | 133.2만 |
|---|
| 2026.01.27 | ₩18,776 | ₩23,899 | ₩18,776 | ₩22,250 | +18.50% | 115.1만 |
|---|
| 2026.01.26 | ₩17,623 | ₩17,830 | ₩16,965 | ₩17,716 | +0.53% | 12.8만 |
|---|
| 2026.01.23 | ₩17,113 | ₩17,716 | ₩16,764 | ₩17,623 | +2.98% | 10.5만 |
|---|
| 2026.01.22 | ₩16,831 | ₩17,757 | ₩16,094 | ₩17,113 | +1.67% | 36.5만 |
|---|
| 2026.01.21 | ₩18,105 | ₩18,345 | ₩16,644 | ₩16,965 | -6.30% | 21.8만 |
|---|
| 2026.01.20 | ₩20,104 | ₩20,104 | ₩18,119 | ₩18,159 | -9.67% | 19.3만 |
|---|
| 2026.01.16 | ₩18,427 | ₩18,548 | ₩18,119 | ₩18,387 | -0.22% | 10.6만 |
|---|
| 2026.01.15 | ₩18,830 | ₩19,447 | ₩18,347 | ₩18,628 | -1.07% | 22.8만 |
|---|
| 2026.01.14 | ₩19,567 | ₩19,567 | ₩18,897 | ₩19,379 | -0.96% | 16.2만 |
|---|
| 2026.01.13 | ₩19,447 | ₩19,715 | ₩19,165 | ₩19,567 | +0.62% | 13.5만 |
|---|
| 2026.01.12 | ₩18,615 | ₩19,916 | ₩18,508 | ₩19,447 | +4.47% | 36.2만 |
|---|
| 2026.01.09 | ₩18,923 | ₩19,903 | ₩18,012 | ₩18,226 | -3.69% | 33.9만 |
|---|
| 2026.01.08 | ₩19,178 | ₩19,784 | ₩18,803 | ₩19,044 | -0.70% | 24.4만 |
|---|
| 2026.01.07 | ₩20,265 | ₩20,452 | ₩19,017 | ₩19,527 | -3.64% | 26.2만 |
|---|
| 2026.01.06 | ₩20,184 | ₩20,788 | ₩19,889 | ₩20,519 | +1.66% | 19.3만 |
|---|
| 2026.01.05 | ₩20,640 | ₩21,458 | ₩19,111 | ₩19,795 | -4.09% | 43.9만 |
|---|
| 2026.01.02 | ₩22,115 | ₩22,115 | ₩19,715 | ₩20,640 | -6.67% | 16.5만 |
|---|
| 2025.12.31 | ₩19,406 | ₩21,431 | ₩19,406 | ₩21,029 | +8.36% | 21.6만 |
|---|
| 2025.12.30 | ₩19,460 | ₩21,539 | ₩19,379 | ₩19,447 | -0.07% | 33.4만 |
|---|
| 2025.12.29 | ₩21,726 | ₩21,740 | ₩19,460 | ₩19,460 | -10.43% | 46.2만 |
|---|
| 2025.12.26 | ₩25,750 | ₩25,991 | ₩19,956 | ₩19,983 | -22.40% | 50.3만 |
|---|
| 2025.12.24 | ₩24,597 | ₩24,996 | ₩21,116 | ₩24,114 | -1.96% | 37.2만 |
|---|
| 2025.12.23 | ₩20,627 | ₩22,799 | ₩19,715 | ₩22,759 | +10.34% | 32.6만 |
|---|
| 2025.12.22 | ₩18,776 | ₩20,774 | ₩18,655 | ₩20,774 | +10.64% | 29.3만 |
|---|
| 2025.12.19 | ₩19,447 | ₩19,889 | ₩18,340 | ₩18,642 | -4.14% | 37.6만 |
|---|
| 2025.12.18 | ₩20,131 | ₩22,196 | ₩19,058 | ₩19,312 | -4.06% | 40.3만 |
|---|
| 2025.12.17 | ₩22,276 | ₩22,276 | ₩20,318 | ₩20,318 | -8.79% | 36.7만 |
|---|
| 2025.12.16 | ₩22,840 | ₩23,330 | ₩21,592 | ₩22,223 | -2.70% | 38.7만 |
|---|
| 2025.12.15 | ₩25,482 | ₩25,531 | ₩22,813 | ₩24,141 | -5.26% | 37.4만 |
|---|
| 2025.12.12 | ₩28,580 | ₩28,580 | ₩25,267 | ₩25,542 | -10.63% | 30.9만 |
|---|
| 2025.12.11 | ₩26,085 | ₩27,695 | ₩24,851 | ₩26,166 | +0.31% | 34.7만 |
|---|
| 2025.12.10 | ₩23,068 | ₩26,957 | ₩22,571 | ₩24,918 | +8.02% | 44.4만 |
|---|
| 2025.12.09 | ₩23,778 | ₩23,778 | ₩21,502 | ₩23,094 | -2.88% | 19.8만 |
|---|
| 2025.12.08 | ₩25,361 | ₩25,951 | ₩22,156 | ₩23,550 | -7.14% | 95.3만 |
|---|
| 2025.12.05 | ₩24,181 | ₩28,861 | ₩18,823 | ₩26,447 | +9.37% | 59.1만 |
|---|
| 2025.12.04 | ₩30,846 | ₩30,980 | ₩24,684 | ₩24,851 | -19.43% | 61.4만 |
|---|
| 2025.12.03 | ₩34,870 | ₩35,540 | ₩30,994 | ₩31,450 | -9.81% | 22.7만 |
|---|
| 2025.12.02 | ₩35,487 | ₩36,211 | ₩33,529 | ₩34,172 | -3.70% | 12만 |
|---|
| 2025.12.01 | ₩38,974 | ₩39,041 | ₩33,663 | ₩34,467 | -11.56% | 21.1만 |
|---|
| 2025.11.28 | ₩38,290 | ₩42,192 | ₩33,663 | ₩40,409 | +5.53% | 29.9만 |
|---|
| 2025.11.26 | ₩30,444 | ₩37,655 | ₩30,430 | ₩36,264 | +19.12% | 33.2만 |
|---|
| 2025.11.25 | ₩34,695 | ₩34,870 | ₩26,930 | ₩29,438 | -15.15% | 54만 |
|---|
| 2025.11.24 | ₩42,005 | ₩42,125 | ₩27,063 | ₩34,950 | -16.79% | 119.7만 |
|---|
| 2025.11.21 | ₩51,580 | ₩51,741 | ₩37,565 | ₩43,815 | -15.05% | 48.1만 |
|---|
| 2025.11.20 | ₩61,974 | ₩61,974 | ₩51,875 | ₩51,956 | -16.17% | 40만 |
|---|
| 2025.11.19 | ₩61,196 | ₩67,044 | ₩53,646 | ₩59,949 | -2.04% | 51.1만 |
|---|
| 2025.11.18 | ₩58,581 | ₩62,363 | ₩53,646 | ₩61,625 | +5.20% | 62.6만 |
|---|
| 2025.11.17 | ₩60,351 | ₩62,886 | ₩59,024 | ₩60,901 | +0.91% | 8.5만 |
|---|
| 2025.11.14 | ₩61,759 | ₩62,765 | ₩59,681 | ₩60,150 | -2.61% | 12.8만 |
|---|
| 2025.11.13 | ₩65,716 | ₩66,024 | ₩62,376 | ₩64,482 | -1.88% | 8.2만 |
|---|
| 2025.11.12 | ₩67,057 | ₩68,130 | ₩65,059 | ₩65,515 | -2.30% | 5.1만 |
|---|
| 2025.11.11 | ₩71,080 | ₩71,080 | ₩64,375 | ₩65,515 | -7.83% | 14.7만 |
|---|
| 2025.11.10 | ₩64,750 | ₩71,563 | ₩64,750 | ₩70,826 | +9.38% | 13만 |
|---|
| 2025.11.07 | ₩65,890 | ₩66,158 | ₩62,537 | ₩63,503 | -3.62% | 9.4만 |
|---|
| 2025.11.06 | ₩69,471 | ₩70,242 | ₩64,106 | ₩67,915 | -2.24% | 25.3만 |
|---|
| 2025.11.05 | ₩67,687 | ₩69,625 | ₩65,716 | ₩68,814 | +1.66% | 12.1만 |
|---|
| 2025.11.04 | ₩69,712 | ₩69,753 | ₩65,193 | ₩67,124 | -3.71% | 19.5만 |
|---|
| 2025.11.03 | ₩80,079 | ₩81,358 | ₩68,800 | ₩70,571 | -11.87% | 41.7만 |
|---|
| 2025.10.31 | ₩83,821 | ₩84,720 | ₩75,520 | ₩84,331 | +0.61% | 65.2만 |
|---|
| 2025.10.30 | ₩85,001 | ₩85,001 | ₩78,993 | ₩79,436 | -6.55% | 15.1만 |
|---|
| 2025.10.29 | ₩82,440 | ₩86,491 | ₩79,127 | ₩85,793 | +4.07% | 14.8만 |
|---|
| 2025.10.28 | ₩85,860 | ₩86,732 | ₩80,200 | ₩83,848 | -2.34% | 14.1만 |
|---|
| 2025.10.27 | ₩82,078 | ₩88,073 | ₩79,370 | ₩86,208 | +5.03% | 34.8만 |
|---|
| 2025.10.24 | ₩83,540 | ₩89,843 | ₩78,725 | ₩82,078 | -1.75% | 65.8만 |
|---|
| 2025.10.23 | ₩72,556 | ₩80,334 | ₩70,343 | ₩79,986 | +10.24% | 18.3만 |
|---|
| 2025.10.22 | ₩75,640 | ₩75,640 | ₩65,716 | ₩69,887 | -7.61% | 30.5만 |
|---|
| 2025.10.21 | ₩78,457 | ₩83,164 | ₩74,152 | ₩77,263 | -1.52% | 24만 |
|---|
| 2025.10.20 | ₩80,307 | ₩80,509 | ₩76,579 | ₩77,679 | -3.27% | 16.5만 |
|---|
| 2025.10.17 | ₩82,158 | ₩82,909 | ₩75,640 | ₩79,154 | -3.66% | 21.5만 |
|---|
| 2025.10.16 | ₩87,617 | ₩88,260 | ₩80,844 | ₩82,695 | -5.62% | 28.6만 |
|---|
| 2025.10.15 | ₩90,178 | ₩93,880 | ₩85,565 | ₩87,617 | -2.84% | 30.6만 |
|---|
| 2025.10.14 | ₩85,833 | ₩92,954 | ₩84,492 | ₩91,184 | +6.23% | 22.6만 |
|---|
| 2025.10.13 | ₩87,174 | ₩90,996 | ₩85,323 | ₩90,353 | +3.65% | 38만 |
|---|
| 2025.10.10 | ₩93,612 | ₩95,006 | ₩75,506 | ₩78,001 | -16.68% | 39.3만 |
|---|