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 | ₩9,340 | ₩9,501 | ₩8,811 | ₩9,394 | +0.57% | 36.5만 |
| 2026.10.08 | ₩8,898 | ₩9,461 | ₩8,657 | ₩9,206 | +3.46% | 60.4만 |
| 2026.10.07 | ₩9,246 | ₩9,608 | ₩8,509 | ₩9,179 | -0.72% | 132.7만 |
| 2026.10.06 | ₩8,590 | ₩9,284 | ₩8,523 | ₩9,246 | +7.64% | 51.6만 |
| 2026.10.05 | ₩8,844 | ₩9,219 | ₩8,456 | ₩8,643 | -2.27% | 79.1만 |
| 2026.10.02 | ₩9,099 | ₩9,103 | ₩8,804 | ₩8,911 | -2.06% | 26.5만 |
| 2026.10.01 | ₩8,978 | ₩9,434 | ₩8,951 | ₩9,099 | +1.34% | 27.5만 |
| 2026.09.30 | ₩9,246 | ₩9,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,018 |
| -2.46% |
| 36.6만 |
| 2026.09.29 | ₩9,246 | ₩9,930 | ₩9,193 | ₩9,461 | +2.32% | 35.7만 |
|---|
| 2026.09.28 | ₩9,206 | ₩9,514 | ₩9,005 | ₩9,380 | +1.89% | 17.5만 |
|---|
| 2026.09.25 | ₩9,420 | ₩9,769 | ₩9,179 | ₩9,233 | -1.99% | 40.4만 |
|---|
| 2026.09.24 | ₩9,595 | ₩9,869 | ₩9,126 | ₩9,367 | -2.37% | 68.5만 |
|---|
| 2026.09.23 | ₩9,916 | ₩10,238 | ₩9,574 | ₩9,769 | -1.49% | 59.6만 |
|---|
| 2026.09.22 | ₩11,953 | ₩12,033 | ₩9,675 | ₩10,131 | -15.25% | 178.3만 |
|---|
| 2026.09.21 | ₩10,090 | ₩11,886 | ₩10,050 | ₩11,846 | +17.40% | 66.4만 |
|---|
| 2026.09.18 | ₩10,559 | ₩10,821 | ₩9,487 | ₩9,796 | -7.23% | 115.4만 |
|---|
| 2026.09.17 | ₩10,961 | ₩11,002 | ₩10,399 | ₩10,533 | -3.91% | 130.4만 |
|---|
| 2026.09.16 | ₩10,801 | ₩11,122 | ₩10,586 | ₩10,961 | +1.49% | 112.9만 |
|---|
| 2026.09.15 | ₩10,734 | ₩11,162 | ₩10,452 | ₩10,908 | +1.62% | 107.3만 |
|---|
| 2026.09.14 | ₩10,653 | ₩11,002 | ₩10,452 | ₩10,640 | -0.13% | 76.9만 |
|---|
| 2026.09.11 | ₩10,787 | ₩11,142 | ₩10,131 | ₩10,372 | -3.85% | 116.9만 |
|---|
| 2026.09.10 | ₩9,193 | ₩11,055 | ₩9,193 | ₩10,948 | +19.10% | 70.4만 |
|---|
| 2026.09.09 | ₩10,801 | ₩10,801 | ₩9,126 | ₩9,528 | -11.79% | 100.2만 |
|---|
| 2026.09.08 | ₩11,162 | ₩11,672 | ₩9,755 | ₩10,077 | -9.72% | 129.1만 |
|---|
| 2026.09.04 | ₩12,194 | ₩12,221 | ₩10,827 | ₩10,881 | -10.77% | 30.1만 |
|---|
| 2026.09.03 | ₩10,981 | ₩12,489 | ₩10,787 | ₩12,020 | +9.46% | 140.8만 |
|---|
| 2026.09.02 | ₩10,653 | ₩11,511 | ₩10,466 | ₩11,203 | +5.16% | 61.3만 |
|---|
| 2026.09.01 | ₩12,154 | ₩12,154 | ₩10,131 | ₩10,814 | -11.03% | 40만 |
|---|
| 2026.08.31 | ₩12,663 | ₩13,400 | ₩12,275 | ₩12,435 | -1.80% | 109.9만 |
|---|
| 2026.08.28 | ₩13,159 | ₩13,387 | ₩12,301 | ₩12,569 | -4.48% | 35만 |
|---|
| 2026.08.27 | ₩12,851 | ₩13,400 | ₩12,476 | ₩13,105 | +1.98% | 39.6만 |
|---|
| 2026.08.26 | ₩13,534 | ₩14,472 | ₩12,167 | ₩12,556 | -7.23% | 51.9만 |
|---|
| 2026.08.25 | ₩13,950 | ₩15,115 | ₩12,797 | ₩14,070 | +0.86% | 87만 |
|---|
| 2026.08.24 | ₩12,998 | ₩14,204 | ₩11,069 | ₩14,124 | +8.66% | 143.9만 |
|---|
| 2026.08.21 | ₩9,018 | ₩11,497 | ₩8,965 | ₩11,417 | +26.60% | 57.6만 |
|---|
| 2026.08.20 | ₩9,367 | ₩9,648 | ₩8,576 | ₩9,112 | -2.72% | 39만 |
|---|
| 2026.08.19 | ₩8,858 | ₩9,648 | ₩8,791 | ₩9,045 | +2.12% | 32만 |
|---|
| 2026.08.18 | ₩8,898 | ₩8,971 | ₩8,576 | ₩8,777 | -1.36% | 11.8만 |
|---|
| 2026.08.17 | ₩9,367 | ₩9,514 | ₩9,000 | ₩9,032 | -3.58% | 11만 |
|---|
| 2026.08.14 | ₩9,380 | ₩9,518 | ₩9,139 | ₩9,367 | -0.14% | 9.2만 |
|---|
| 2026.08.13 | ₩9,595 | ₩9,775 | ₩9,179 | ₩9,313 | -2.93% | 9.1만 |
|---|
| 2026.08.12 | ₩9,327 | ₩9,715 | ₩8,965 | ₩9,514 | +2.01% | 16.3만 |
|---|
| 2026.08.11 | ₩9,005 | ₩9,313 | ₩8,851 | ₩9,233 | +2.53% | 6.7만 |
|---|
| 2026.08.10 | ₩8,777 | ₩9,219 | ₩8,777 | ₩9,139 | +4.12% | 21.5만 |
|---|
| 2026.08.07 | ₩9,394 | ₩9,876 | ₩8,777 | ₩8,911 | -5.14% | 25.6만 |
|---|
| 2026.08.06 | ₩9,380 | ₩9,521 | ₩8,469 | ₩8,737 | -6.86% | 13.4만 |
|---|
| 2026.08.05 | ₩9,648 | ₩10,184 | ₩9,206 | ₩9,380 | -2.78% | 21.9만 |
|---|
| 2026.08.04 | ₩8,978 | ₩9,742 | ₩8,592 | ₩9,648 | +7.46% | 16.3만 |
|---|
| 2026.08.03 | ₩8,831 | ₩9,474 | ₩8,415 | ₩9,112 | +3.19% | 15.8만 |
|---|
| 2026.07.31 | ₩8,523 | ₩9,132 | ₩8,415 | ₩8,697 | +2.04% | 11.5만 |
|---|
| 2026.07.30 | ₩7,946 | ₩8,683 | ₩7,806 | ₩8,509 | +7.08% | 22.2만 |
|---|
| 2026.07.29 | ₩8,643 | ₩8,804 | ₩7,518 | ₩7,786 | -9.92% | 36.3만 |
|---|
| 2026.07.28 | ₩9,246 | ₩9,528 | ₩8,308 | ₩8,817 | -4.64% | 31.4만 |
|---|
| 2026.07.27 | ₩9,581 | ₩9,943 | ₩8,938 | ₩9,327 | -2.66% | 9.2만 |
|---|
| 2026.07.24 | ₩8,643 | ₩9,534 | ₩8,308 | ₩9,447 | +9.30% | 30만 |
|---|
| 2026.07.23 | ₩9,648 | ₩9,909 | ₩8,389 | ₩8,509 | -11.81% | 25.4만 |
|---|
| 2026.07.22 | ₩9,916 | ₩10,452 | ₩9,648 | ₩9,715 | -2.03% | 17.9만 |
|---|
| 2026.07.21 | ₩10,050 | ₩10,325 | ₩9,836 | ₩9,903 | -1.47% | 6.7만 |
|---|
| 2026.07.20 | ₩10,278 | ₩10,372 | ₩10,057 | ₩10,131 | -1.43% | 6.6만 |
|---|
| 2026.07.17 | ₩9,943 | ₩10,613 | ₩9,849 | ₩10,104 | +1.62% | 8.9만 |
|---|
| 2026.07.16 | ₩9,782 | ₩10,600 | ₩9,782 | ₩10,305 | +5.34% | 9만 |
|---|
| 2026.07.15 | ₩9,769 | ₩10,318 | ₩9,715 | ₩9,796 | +0.27% | 4.3만 |
|---|
| 2026.07.14 | ₩9,581 | ₩10,305 | ₩9,581 | ₩9,876 | +3.08% | 11만 |
|---|
| 2026.07.13 | ₩10,372 | ₩10,437 | ₩9,514 | ₩9,514 | -8.27% | 13.3만 |
|---|
| 2026.07.10 | ₩10,613 | ₩10,760 | ₩10,479 | ₩10,533 | -0.76% | 9.4만 |
|---|
| 2026.07.09 | ₩10,667 | ₩10,827 | ₩10,372 | ₩10,707 | +0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩10,734 | ₩10,767 | ₩10,291 | ₩10,533 | -1.87% | 13.7만 |
|---|
| 2026.07.07 | ₩10,519 | ₩10,874 | ₩9,997 | ₩10,760 | +2.29% | 24.3만 |
|---|
| 2026.07.06 | ₩10,559 | ₩10,754 | ₩10,224 | ₩10,533 | -0.25% | 16만 |
|---|
| 2026.07.02 | ₩10,868 | ₩10,975 | ₩10,184 | ₩10,734 | -1.23% | 21.5만 |
|---|
| 2026.07.01 | ₩10,935 | ₩11,310 | ₩10,499 | ₩10,814 | -1.10% | 26.8만 |
|---|
| 2026.06.30 | ₩10,064 | ₩10,961 | ₩10,064 | ₩10,720 | +6.52% | 26.1만 |
|---|
| 2026.06.29 | ₩10,332 | ₩10,680 | ₩9,775 | ₩10,184 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩10,452 | ₩10,935 | ₩10,198 | ₩10,345 | -1.03% | 32.6만 |
|---|
| 2026.06.25 | ₩10,988 | ₩11,229 | ₩10,332 | ₩10,332 | -5.98% | 18.3만 |
|---|
| 2026.06.24 | ₩10,680 | ₩11,387 | ₩10,291 | ₩11,149 | +4.39% | 38.8만 |
|---|
| 2026.06.23 | ₩10,506 | ₩11,256 | ₩10,506 | ₩10,680 | +1.66% | 15.1만 |
|---|
| 2026.06.22 | ₩10,801 | ₩11,524 | ₩10,519 | ₩10,653 | -1.36% | 38만 |
|---|
| 2026.06.18 | ₩11,216 | ₩11,337 | ₩10,653 | ₩10,975 | -2.15% | 28만 |
|---|
| 2026.06.17 | ₩11,162 | ₩11,966 | ₩10,988 | ₩11,430 | +2.40% | 12.8만 |
|---|
| 2026.06.16 | ₩11,122 | ₩11,759 | ₩10,868 | ₩11,162 | +0.36% | 19.5만 |
|---|
| 2026.06.15 | ₩11,491 | ₩11,779 | ₩10,975 | ₩11,189 | -2.62% | 19.9만 |
|---|
| 2026.06.12 | ₩12,663 | ₩12,817 | ₩10,767 | ₩11,028 | -12.91% | 41만 |
|---|
| 2026.06.11 | ₩12,060 | ₩13,360 | ₩11,873 | ₩12,851 | +6.56% | 21만 |
|---|
| 2026.06.10 | ₩11,283 | ₩12,596 | ₩11,263 | ₩12,288 | +8.91% | 25.2만 |
|---|
| 2026.06.09 | ₩11,812 | ₩12,368 | ₩11,283 | ₩11,618 | -1.64% | 19.6만 |
|---|
| 2026.06.08 | ₩11,913 | ₩12,174 | ₩10,803 | ₩11,189 | -6.07% | 27.7만 |
|---|
| 2026.06.05 | ₩13,400 | ₩14,365 | ₩11,524 | ₩11,926 | -11.00% | 40.5만 |
|---|
| 2026.06.04 | ₩13,467 | ₩14,137 | ₩12,797 | ₩13,896 | +3.18% | 26.9만 |
|---|
| 2026.06.03 | ₩14,861 | ₩14,861 | ₩12,864 | ₩13,092 | -11.90% | 29.5만 |
|---|
| 2026.06.02 | ₩15,504 | ₩15,785 | ₩14,070 | ₩14,673 | -5.36% | 42.6만 |
|---|
| 2026.06.01 | ₩12,878 | ₩16,723 | ₩12,878 | ₩16,362 | +27.06% | 48.8만 |
|---|
| 2026.05.29 | ₩13,306 | ₩13,400 | ₩12,074 | ₩12,703 | -4.53% | 32.1만 |
|---|
| 2026.05.28 | ₩13,936 | ₩14,151 | ₩12,744 | ₩13,427 | -3.65% | 28.8만 |
|---|
| 2026.05.27 | ₩13,521 | ₩15,062 | ₩13,079 | ₩13,970 | +3.32% | 39.3만 |
|---|
| 2026.05.26 | ₩16,080 | ₩16,080 | ₩12,864 | ₩13,092 | -18.58% | 54.5만 |
|---|
| 2026.05.22 | ₩14,593 | ₩16,536 | ₩14,030 | ₩16,429 | +12.58% | 39.9만 |
|---|
| 2026.05.21 | ₩14,070 | ₩14,834 | ₩13,675 | ₩14,687 | +4.38% | 17.5만 |
|---|
| 2026.05.20 | ₩12,945 | ₩14,740 | ₩12,744 | ₩14,325 | +10.66% | 24.7만 |
|---|
| 2026.05.19 | ₩13,561 | ₩14,070 | ₩11,819 | ₩12,730 | -6.13% | 17.9만 |
|---|
| 2026.05.18 | ₩14,070 | ₩15,089 | ₩13,400 | ₩13,749 | -2.29% | 38.1만 |
|---|
| 2026.05.15 | ₩13,306 | ₩14,740 | ₩13,306 | ₩14,124 | +6.14% | 34.8만 |
|---|
| 2026.05.14 | ₩12,730 | ₩14,191 | ₩12,730 | ₩13,856 | +8.84% | 28.9만 |
|---|
| 2026.05.13 | ₩11,685 | ₩13,400 | ₩11,243 | ₩12,931 | +10.67% | 35만 |
|---|
| 2026.05.12 | ₩10,827 | ₩11,792 | ₩10,673 | ₩11,631 | +7.43% | 20.3만 |
|---|
| 2026.05.11 | ₩10,251 | ₩10,948 | ₩9,514 | ₩10,894 | +6.27% | 31.4만 |
|---|
| 2026.05.08 | ₩9,916 | ₩10,559 | ₩9,648 | ₩9,849 | -0.68% | 19.4만 |
|---|
| 2026.05.07 | ₩9,930 | ₩10,318 | ₩9,675 | ₩9,997 | +0.67% | 17.9만 |
|---|
| 2026.05.06 | ₩10,117 | ₩10,372 | ₩9,648 | ₩10,318 | +1.99% | 29.7만 |
|---|
| 2026.05.05 | ₩10,077 | ₩10,439 | ₩9,380 | ₩10,010 | -0.66% | 24.3만 |
|---|
| 2026.05.04 | ₩10,265 | ₩10,573 | ₩9,574 | ₩9,997 | -2.61% | 34.2만 |
|---|
| 2026.05.01 | ₩10,466 | ₩10,667 | ₩9,628 | ₩10,291 | -1.66% | 22.3만 |
|---|
| 2026.04.30 | ₩10,546 | ₩11,042 | ₩10,164 | ₩10,425 | -1.14% | 18.1만 |
|---|
| 2026.04.29 | ₩10,600 | ₩11,002 | ₩10,238 | ₩10,640 | +0.38% | 30.8만 |
|---|
| 2026.04.28 | ₩11,444 | ₩11,759 | ₩10,305 | ₩10,439 | -8.78% | 30.8만 |
|---|
| 2026.04.27 | ₩13,253 | ₩13,400 | ₩11,658 | ₩11,712 | -11.63% | 40.5만 |
|---|
| 2026.04.24 | ₩12,476 | ₩13,353 | ₩11,806 | ₩11,980 | -3.97% | 34.6만 |
|---|
| 2026.04.23 | ₩14,231 | ₩15,986 | ₩12,730 | ₩13,132 | -7.72% | 55.3만 |
|---|
| 2026.04.22 | ₩11,296 | ₩15,357 | ₩11,256 | ₩14,030 | +24.20% | 112.9만 |
|---|
| 2026.04.21 | ₩11,940 | ₩12,395 | ₩11,122 | ₩11,136 | -6.73% | 14.1만 |
|---|
| 2026.04.20 | ₩11,511 | ₩12,891 | ₩11,390 | ₩12,114 | +5.24% | 26.7만 |
|---|
| 2026.04.17 | ₩10,975 | ₩12,362 | ₩10,734 | ₩11,564 | +5.37% | 30.8만 |
|---|
| 2026.04.16 | ₩12,529 | ₩13,373 | ₩10,720 | ₩10,827 | -13.58% | 53.9만 |
|---|
| 2026.04.15 | ₩10,707 | ₩13,132 | ₩10,506 | ₩12,476 | +16.52% | 51.6만 |
|---|
| 2026.04.14 | ₩10,037 | ₩11,605 | ₩10,037 | ₩10,841 | +8.01% | 55.2만 |
|---|
| 2026.04.13 | ₩9,394 | ₩10,318 | ₩9,179 | ₩10,037 | +6.85% | 74.8만 |
|---|
| 2026.04.10 | ₩9,983 | ₩10,720 | ₩9,474 | ₩9,474 | -5.10% | 20.8만 |
|---|
| 2026.04.09 | ₩10,157 | ₩10,633 | ₩9,849 | ₩9,956 | -1.98% | 28.3만 |
|---|
| 2026.04.08 | ₩10,171 | ₩10,975 | ₩10,090 | ₩10,425 | +2.50% | 32.1만 |
|---|
| 2026.04.07 | ₩9,983 | ₩9,983 | ₩8,858 | ₩9,581 | -4.03% | 36.2만 |
|---|
| 2026.04.06 | ₩9,956 | ₩10,318 | ₩9,447 | ₩9,809 | -1.48% | 18.7만 |
|---|
| 2026.04.02 | ₩10,184 | ₩10,278 | ₩9,722 | ₩10,064 | -1.18% | 23.7만 |
|---|
| 2026.04.01 | ₩10,935 | ₩11,799 | ₩9,963 | ₩10,184 | -6.86% | 62.4만 |
|---|
| 2026.03.31 | ₩12,194 | ₩13,239 | ₩9,916 | ₩10,720 | -12.09% | 88.3만 |
|---|
| 2026.03.30 | ₩11,926 | ₩12,549 | ₩11,122 | ₩12,114 | +1.57% | 26.6만 |
|---|
| 2026.03.27 | ₩11,725 | ₩12,409 | ₩11,564 | ₩11,940 | +1.83% | 11.5만 |
|---|
| 2026.03.26 | ₩12,234 | ₩12,462 | ₩11,926 | ₩11,993 | -1.97% | 11.5만 |
|---|
| 2026.03.25 | ₩12,141 | ₩13,266 | ₩12,141 | ₩12,610 | +3.86% | 16만 |
|---|
| 2026.03.24 | ₩12,650 | ₩14,613 | ₩11,832 | ₩12,033 | -4.87% | 37.8만 |
|---|
| 2026.03.23 | ₩10,747 | ₩13,822 | ₩10,747 | ₩12,650 | +17.71% | 41.7만 |
|---|
| 2026.03.20 | ₩9,863 | ₩11,430 | ₩9,662 | ₩11,430 | +15.90% | 42.1만 |
|---|
| 2026.03.19 | ₩11,323 | ₩11,471 | ₩9,628 | ₩9,755 | -13.85% | 49.9만 |
|---|
| 2026.03.18 | ₩10,305 | ₩11,725 | ₩9,260 | ₩11,631 | +12.87% | 71.2만 |
|---|
| 2026.03.17 | ₩11,457 | ₩11,538 | ₩10,090 | ₩10,600 | -7.49% | 37.4만 |
|---|
| 2026.03.16 | ₩12,623 | ₩13,213 | ₩11,538 | ₩11,631 | -7.86% | 21.6만 |
|---|
| 2026.03.13 | ₩13,414 | ₩13,534 | ₩12,744 | ₩12,744 | -5.00% | 14.7만 |
|---|
| 2026.03.12 | ₩13,253 | ₩14,579 | ₩13,253 | ₩13,400 | +1.11% | 32.2만 |
|---|
| 2026.03.11 | ₩12,878 | ₩13,454 | ₩12,730 | ₩13,266 | +3.02% | 17.9만 |
|---|
| 2026.03.10 | ₩14,298 | ₩14,727 | ₩12,891 | ₩12,985 | -9.18% | 29.7만 |
|---|
| 2026.03.09 | ₩14,070 | ₩14,894 | ₩13,762 | ₩14,606 | +3.81% | 18.6만 |
|---|
| 2026.03.06 | ₩13,789 | ₩14,821 | ₩13,414 | ₩14,325 | +3.89% | 28.6만 |
|---|
| 2026.03.05 | ₩14,740 | ₩15,534 | ₩14,070 | ₩14,070 | -4.55% | 25.7만 |
|---|
| 2026.03.04 | ₩15,115 | ₩15,477 | ₩14,620 | ₩14,874 | -1.60% | 18.3만 |
|---|
| 2026.03.03 | ₩15,142 | ₩15,156 | ₩13,407 | ₩14,754 | -2.57% | 38.8만 |
|---|
| 2026.03.02 | ₩17,313 | ₩17,313 | ₩13,132 | ₩14,593 | -15.71% | 96.6만 |
|---|
| 2026.02.27 | ₩17,889 | ₩18,090 | ₩16,415 | ₩18,050 | +0.90% | 47.1만 |
|---|
| 2026.02.26 | ₩17,018 | ₩18,680 | ₩16,857 | ₩17,929 | +5.35% | 23.1만 |
|---|
| 2026.02.25 | ₩18,439 | ₩18,881 | ₩16,750 | ₩16,750 | -9.16% | 17.4만 |
|---|
| 2026.02.24 | ₩18,492 | ₩18,733 | ₩18,412 | ₩18,506 | +0.07% | 9만 |
|---|
| 2026.02.23 | ₩18,318 | ₩19,229 | ₩18,238 | ₩18,720 | +2.19% | 12.6만 |
|---|
| 2026.02.20 | ₩18,894 | ₩19,109 | ₩18,238 | ₩18,291 | -3.19% | 13.8만 |
|---|
| 2026.02.19 | ₩18,760 | ₩19,087 | ₩18,224 | ₩18,894 | +0.71% | 10.5만 |
|---|
| 2026.02.18 | ₩18,760 | ₩19,243 | ₩18,425 | ₩18,599 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩20,141 | ₩20,141 | ₩18,573 | ₩18,841 | -6.45% | 26만 |
|---|
| 2026.02.13 | ₩21,172 | ₩21,414 | ₩20,020 | ₩20,141 | -4.87% | 21만 |
|---|
| 2026.02.12 | ₩22,124 | ₩24,522 | ₩21,440 | ₩21,950 | -0.79% | 50만 |
|---|
| 2026.02.11 | ₩22,191 | ₩22,298 | ₩20,784 | ₩21,387 | -3.62% | 15.7만 |
|---|
| 2026.02.10 | ₩21,507 | ₩22,445 | ₩20,636 | ₩21,775 | +1.25% | 15.6만 |
|---|
| 2026.02.09 | ₩19,350 | ₩25,192 | ₩19,216 | ₩22,298 | +15.24% | 68.6만 |
|---|
| 2026.02.06 | ₩19,671 | ₩19,926 | ₩18,506 | ₩18,908 | -3.88% | 17만 |
|---|
| 2026.02.05 | ₩18,425 | ₩19,899 | ₩18,425 | ₩19,511 | +5.89% | 23.8만 |
|---|
| 2026.02.04 | ₩19,470 | ₩20,368 | ₩18,599 | ₩19,216 | -1.31% | 37만 |
|---|
| 2026.02.03 | ₩19,028 | ₩20,127 | ₩18,559 | ₩20,100 | +5.63% | 20.3만 |
|---|
| 2026.02.02 | ₩20,409 | ₩20,409 | ₩18,104 | ₩19,149 | -6.17% | 31.5만 |
|---|
| 2026.01.30 | ₩26,800 | ₩27,028 | ₩17,862 | ₩20,784 | -22.45% | 115.4만 |
|---|
| 2026.01.29 | ₩27,966 | ₩28,127 | ₩24,013 | ₩25,340 | -9.39% | 98.4만 |
|---|
| 2026.01.28 | ₩26,345 | ₩29,467 | ₩22,546 | ₩23,477 | -10.89% | 133.2만 |
|---|
| 2026.01.27 | ₩18,760 | ₩23,879 | ₩18,760 | ₩22,231 | +18.50% | 115.1만 |
|---|
| 2026.01.26 | ₩17,608 | ₩17,816 | ₩16,951 | ₩17,702 | +0.53% | 12.8만 |
|---|
| 2026.01.23 | ₩17,099 | ₩17,702 | ₩16,750 | ₩17,608 | +2.98% | 10.5만 |
|---|
| 2026.01.22 | ₩16,817 | ₩17,742 | ₩16,080 | ₩17,099 | +1.67% | 36.5만 |
|---|
| 2026.01.21 | ₩18,090 | ₩18,330 | ₩16,630 | ₩16,951 | -6.30% | 21.8만 |
|---|
| 2026.01.20 | ₩20,087 | ₩20,087 | ₩18,104 | ₩18,144 | -9.67% | 19.3만 |
|---|
| 2026.01.16 | ₩18,412 | ₩18,532 | ₩18,104 | ₩18,372 | -0.22% | 10.6만 |
|---|
| 2026.01.15 | ₩18,814 | ₩19,430 | ₩18,331 | ₩18,613 | -1.07% | 22.8만 |
|---|
| 2026.01.14 | ₩19,551 | ₩19,551 | ₩18,881 | ₩19,363 | -0.96% | 16.2만 |
|---|
| 2026.01.13 | ₩19,430 | ₩19,698 | ₩19,149 | ₩19,551 | +0.62% | 13.5만 |
|---|
| 2026.01.12 | ₩18,599 | ₩19,899 | ₩18,492 | ₩19,430 | +4.47% | 36.2만 |
|---|
| 2026.01.09 | ₩18,908 | ₩19,886 | ₩17,996 | ₩18,211 | -3.69% | 33.9만 |
|---|
| 2026.01.08 | ₩19,162 | ₩19,768 | ₩18,787 | ₩19,028 | -0.70% | 24.4만 |
|---|
| 2026.01.07 | ₩20,248 | ₩20,435 | ₩19,001 | ₩19,511 | -3.64% | 26.2만 |
|---|
| 2026.01.06 | ₩20,167 | ₩20,770 | ₩19,872 | ₩20,502 | +1.66% | 19.3만 |
|---|
| 2026.01.05 | ₩20,623 | ₩21,440 | ₩19,095 | ₩19,779 | -4.09% | 43.9만 |
|---|
| 2026.01.02 | ₩22,097 | ₩22,097 | ₩19,698 | ₩20,623 | -6.67% | 16.5만 |
|---|
| 2025.12.31 | ₩19,390 | ₩21,414 | ₩19,390 | ₩21,012 | +8.36% | 21.6만 |
|---|
| 2025.12.30 | ₩19,444 | ₩21,521 | ₩19,363 | ₩19,430 | -0.07% | 33.4만 |
|---|
| 2025.12.29 | ₩21,708 | ₩21,722 | ₩19,444 | ₩19,444 | -10.43% | 46.2만 |
|---|
| 2025.12.26 | ₩25,728 | ₩25,970 | ₩19,939 | ₩19,966 | -22.40% | 50.3만 |
|---|
| 2025.12.24 | ₩24,576 | ₩24,975 | ₩21,099 | ₩24,094 | -1.96% | 37.2만 |
|---|
| 2025.12.23 | ₩20,610 | ₩22,780 | ₩19,698 | ₩22,740 | +10.34% | 32.6만 |
|---|
| 2025.12.22 | ₩18,760 | ₩20,757 | ₩18,640 | ₩20,757 | +10.64% | 29.3만 |
|---|
| 2025.12.19 | ₩19,430 | ₩19,872 | ₩18,325 | ₩18,626 | -4.14% | 37.6만 |
|---|
| 2025.12.18 | ₩20,114 | ₩22,177 | ₩19,042 | ₩19,296 | -4.06% | 40.3만 |
|---|
| 2025.12.17 | ₩22,258 | ₩22,258 | ₩20,301 | ₩20,301 | -8.79% | 36.7만 |
|---|
| 2025.12.16 | ₩22,821 | ₩23,311 | ₩21,574 | ₩22,204 | -2.70% | 38.7만 |
|---|
| 2025.12.15 | ₩25,460 | ₩25,510 | ₩22,794 | ₩24,120 | -5.26% | 37.4만 |
|---|
| 2025.12.12 | ₩28,556 | ₩28,556 | ₩25,246 | ₩25,521 | -10.63% | 30.9만 |
|---|
| 2025.12.11 | ₩26,063 | ₩27,671 | ₩24,831 | ₩26,144 | +0.31% | 34.7만 |
|---|
| 2025.12.10 | ₩23,048 | ₩26,934 | ₩22,553 | ₩24,898 | +8.02% | 44.4만 |
|---|
| 2025.12.09 | ₩23,759 | ₩23,759 | ₩21,485 | ₩23,075 | -2.88% | 19.8만 |
|---|
| 2025.12.08 | ₩25,340 | ₩25,929 | ₩22,137 | ₩23,531 | -7.14% | 95.3만 |
|---|
| 2025.12.05 | ₩24,161 | ₩28,837 | ₩18,807 | ₩26,425 | +9.37% | 59.1만 |
|---|
| 2025.12.04 | ₩30,820 | ₩30,954 | ₩24,663 | ₩24,831 | -19.43% | 61.4만 |
|---|
| 2025.12.03 | ₩34,841 | ₩35,511 | ₩30,968 | ₩31,423 | -9.81% | 22.7만 |
|---|
| 2025.12.02 | ₩35,457 | ₩36,181 | ₩33,501 | ₩34,144 | -3.70% | 12만 |
|---|
| 2025.12.01 | ₩38,941 | ₩39,008 | ₩33,635 | ₩34,439 | -11.56% | 21.1만 |
|---|
| 2025.11.28 | ₩38,258 | ₩42,157 | ₩33,635 | ₩40,375 | +5.53% | 29.9만 |
|---|
| 2025.11.26 | ₩30,418 | ₩37,624 | ₩30,405 | ₩36,234 | +19.12% | 33.2만 |
|---|
| 2025.11.25 | ₩34,666 | ₩34,841 | ₩26,908 | ₩29,413 | -15.15% | 54만 |
|---|
| 2025.11.24 | ₩41,969 | ₩42,090 | ₩27,040 | ₩34,921 | -16.79% | 119.7만 |
|---|
| 2025.11.21 | ₩51,537 | ₩51,698 | ₩37,534 | ₩43,778 | -15.05% | 48.1만 |
|---|
| 2025.11.20 | ₩61,922 | ₩61,922 | ₩51,832 | ₩51,912 | -16.17% | 40만 |
|---|
| 2025.11.19 | ₩61,145 | ₩66,988 | ₩53,601 | ₩59,899 | -2.04% | 51.1만 |
|---|
| 2025.11.18 | ₩58,532 | ₩62,311 | ₩53,601 | ₩61,574 | +5.20% | 62.6만 |
|---|
| 2025.11.17 | ₩60,301 | ₩62,834 | ₩58,974 | ₩60,850 | +0.91% | 8.5만 |
|---|
| 2025.11.14 | ₩61,708 | ₩62,713 | ₩59,631 | ₩60,100 | -2.61% | 12.8만 |
|---|
| 2025.11.13 | ₩65,661 | ₩65,969 | ₩62,324 | ₩64,428 | -1.88% | 8.2만 |
|---|
| 2025.11.12 | ₩67,001 | ₩68,073 | ₩65,004 | ₩65,460 | -2.30% | 5.1만 |
|---|
| 2025.11.11 | ₩71,021 | ₩71,021 | ₩64,321 | ₩65,460 | -7.83% | 14.7만 |
|---|
| 2025.11.10 | ₩64,696 | ₩71,503 | ₩64,696 | ₩70,766 | +9.38% | 13만 |
|---|
| 2025.11.07 | ₩65,835 | ₩66,103 | ₩62,485 | ₩63,450 | -3.62% | 9.4만 |
|---|
| 2025.11.06 | ₩69,413 | ₩70,184 | ₩64,053 | ₩67,859 | -2.24% | 25.3만 |
|---|
| 2025.11.05 | ₩67,631 | ₩69,567 | ₩65,661 | ₩68,756 | +1.66% | 12.1만 |
|---|
| 2025.11.04 | ₩69,654 | ₩69,694 | ₩65,138 | ₩67,068 | -3.71% | 19.5만 |
|---|
| 2025.11.03 | ₩80,013 | ₩81,290 | ₩68,743 | ₩70,512 | -11.87% | 41.7만 |
|---|
| 2025.10.31 | ₩83,751 | ₩84,649 | ₩75,457 | ₩84,260 | +0.61% | 65.2만 |
|---|
| 2025.10.30 | ₩84,930 | ₩84,930 | ₩78,927 | ₩79,369 | -6.55% | 15.1만 |
|---|
| 2025.10.29 | ₩82,371 | ₩86,419 | ₩79,061 | ₩85,721 | +4.07% | 14.8만 |
|---|
| 2025.10.28 | ₩85,788 | ₩86,659 | ₩80,133 | ₩83,778 | -2.34% | 14.1만 |
|---|
| 2025.10.27 | ₩82,009 | ₩87,999 | ₩79,304 | ₩86,136 | +5.03% | 34.8만 |
|---|
| 2025.10.24 | ₩83,470 | ₩89,768 | ₩78,659 | ₩82,009 | -1.75% | 65.8만 |
|---|
| 2025.10.23 | ₩72,495 | ₩80,267 | ₩70,284 | ₩79,919 | +10.24% | 18.3만 |
|---|
| 2025.10.22 | ₩75,577 | ₩75,577 | ₩65,661 | ₩69,828 | -7.61% | 30.5만 |
|---|
| 2025.10.21 | ₩78,391 | ₩83,095 | ₩74,090 | ₩77,199 | -1.52% | 24만 |
|---|
| 2025.10.20 | ₩80,240 | ₩80,441 | ₩76,515 | ₩77,614 | -3.27% | 16.5만 |
|---|
| 2025.10.17 | ₩82,090 | ₩82,840 | ₩75,577 | ₩79,088 | -3.66% | 21.5만 |
|---|
| 2025.10.16 | ₩87,544 | ₩88,187 | ₩80,776 | ₩82,626 | -5.62% | 28.6만 |
|---|
| 2025.10.15 | ₩90,103 | ₩93,801 | ₩85,493 | ₩87,544 | -2.84% | 30.6만 |
|---|
| 2025.10.14 | ₩85,761 | ₩92,877 | ₩84,421 | ₩91,108 | +6.23% | 22.6만 |
|---|
| 2025.10.13 | ₩87,101 | ₩90,920 | ₩85,252 | ₩90,277 | +3.65% | 38만 |
|---|
| 2025.10.10 | ₩93,533 | ₩94,927 | ₩75,443 | ₩77,936 | -16.68% | 39.3만 |
|---|