시장 데이터를 불러오는 중
전체 종목
XBP Global Holdings, Inc. - Common Stock 과거 주가
XBP Global Holdings, Inc. - Common Stock · XBP · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XBP Global Holdings, Inc. - Common Stock · XBP · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,256 | ₩4,372 | ₩4,202 | ₩4,282 | +0.63% | 2.3천 |
| 2026.10.08 | ₩4,202 | ₩4,282 | ₩4,202 | ₩4,282 | +1.90% | 7.7천 |
| 2026.10.07 | ₩4,162 | ₩4,262 | ₩4,069 | ₩4,262 | +2.40% | 1.2만 |
| 2026.10.06 | ₩4,260 | ₩4,456 | ₩4,242 | ₩4,242 | -0.41% | 4.3천 |
| 2026.10.05 | ₩4,342 | ₩4,342 | ₩4,082 | ₩4,082 | -5.99% | 9.5천 |
| 2026.10.02 | ₩4,176 | ₩4,336 | ₩4,176 | ₩4,222 | +1.12% | 6.3천 |
| 2026.10.01 | ₩4,349 | ₩4,399 | ₩4,069 | ₩4,189 | -3.68% | 2.8만 |
| 2026.09.30 | ₩4,336 | ₩4,369 | ₩4,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,296 |
| -0.92% |
| 5.1천 |
| 2026.09.29 | ₩4,216 | ₩4,322 | ₩4,216 | ₩4,229 | +0.32% | 1.3만 |
|---|
| 2026.09.28 | ₩4,308 | ₩4,349 | ₩4,266 | ₩4,266 | -0.96% | 4.6천 |
|---|
| 2026.09.25 | ₩4,456 | ₩4,549 | ₩4,296 | ₩4,443 | -0.30% | 1.2만 |
|---|
| 2026.09.24 | ₩4,349 | ₩4,523 | ₩4,349 | ₩4,496 | +3.37% | 1만 |
|---|
| 2026.09.23 | ₩4,403 | ₩4,556 | ₩4,336 | ₩4,356 | -1.06% | 1.5만 |
|---|
| 2026.09.22 | ₩4,229 | ₩4,769 | ₩4,056 | ₩4,322 | +2.21% | 2.5만 |
|---|
| 2026.09.21 | ₩4,696 | ₩4,909 | ₩4,205 | ₩4,389 | -6.53% | 1.2만 |
|---|
| 2026.09.18 | ₩4,483 | ₩5,323 | ₩4,363 | ₩4,643 | +3.57% | 15.2만 |
|---|
| 2026.09.17 | ₩3,869 | ₩4,256 | ₩3,735 | ₩4,242 | +9.66% | 2.5만 |
|---|
| 2026.09.16 | ₩3,869 | ₩4,002 | ₩3,869 | ₩3,909 | +1.03% | 4천 |
|---|
| 2026.09.15 | ₩3,989 | ₩4,042 | ₩3,922 | ₩3,936 | -1.34% | 6.8천 |
|---|
| 2026.09.14 | ₩3,669 | ₩4,082 | ₩3,562 | ₩3,989 | +8.73% | 3.6만 |
|---|
| 2026.09.11 | ₩3,789 | ₩4,002 | ₩3,735 | ₩3,776 | -0.35% | 5.2만 |
|---|
| 2026.09.10 | ₩3,829 | ₩4,136 | ₩3,749 | ₩3,762 | -1.74% | 3.6만 |
|---|
| 2026.09.09 | ₩3,761 | ₩3,969 | ₩3,749 | ₩3,755 | -0.14% | 8.4천 |
|---|
| 2026.09.08 | ₩4,002 | ₩4,022 | ₩3,749 | ₩3,749 | -6.33% | 4.1천 |
|---|
| 2026.09.04 | ₩4,282 | ₩4,322 | ₩4,109 | ₩4,136 | -3.43% | 1.6만 |
|---|
| 2026.09.03 | ₩3,869 | ₩4,269 | ₩3,869 | ₩4,269 | +10.34% | 3.4만 |
|---|
| 2026.09.02 | ₩3,722 | ₩3,949 | ₩3,255 | ₩3,749 | +0.72% | 1.7만 |
|---|
| 2026.09.01 | ₩3,922 | ₩3,976 | ₩3,789 | ₩3,802 | -3.06% | 3만 |
|---|
| 2026.08.31 | ₩3,802 | ₩4,036 | ₩2,748 | ₩3,949 | +3.86% | 6.8만 |
|---|
| 2026.08.28 | ₩3,735 | ₩3,922 | ₩3,735 | ₩3,922 | +5.00% | 4.2천 |
|---|
| 2026.08.27 | ₩3,749 | ₩4,069 | ₩3,695 | ₩3,829 | +2.14% | 7.9천 |
|---|
| 2026.08.26 | ₩3,802 | ₩3,966 | ₩3,402 | ₩3,749 | -1.40% | 11.4만 |
|---|
| 2026.08.25 | ₩3,735 | ₩3,789 | ₩3,735 | ₩3,735 | 0.00% | 1.6천 |
|---|
| 2026.08.24 | ₩3,936 | ₩3,936 | ₩3,735 | ₩3,735 | -5.08% | 1.4만 |
|---|
| 2026.08.21 | ₩3,789 | ₩3,882 | ₩3,735 | ₩3,882 | +2.46% | 6.7천 |
|---|
| 2026.08.20 | ₩3,735 | ₩3,849 | ₩3,735 | ₩3,849 | +3.04% | 1.6천 |
|---|
| 2026.08.19 | ₩3,962 | ₩4,363 | ₩3,776 | ₩3,776 | -4.71% | 2.5만 |
|---|
| 2026.08.18 | ₩3,469 | ₩4,009 | ₩3,202 | ₩3,976 | +14.62% | 1.7만 |
|---|
| 2026.08.17 | ₩3,642 | ₩3,709 | ₩3,335 | ₩3,469 | -4.76% | 5.5만 |
|---|
| 2026.08.14 | ₩3,816 | ₩3,989 | ₩3,562 | ₩3,755 | -1.57% | 5.2천 |
|---|
| 2026.08.13 | ₩3,922 | ₩3,962 | ₩3,829 | ₩3,842 | -2.04% | 1.1만 |
|---|
| 2026.08.12 | ₩4,002 | ₩4,002 | ₩3,916 | ₩3,916 | -2.17% | 1천 |
|---|
| 2026.08.11 | ₩3,949 | ₩4,014 | ₩3,829 | ₩3,889 | -1.52% | 3.3천 |
|---|
| 2026.08.10 | ₩3,909 | ₩4,056 | ₩3,909 | ₩4,042 | +3.41% | 3.1천 |
|---|
| 2026.08.07 | ₩4,016 | ₩4,403 | ₩3,829 | ₩4,126 | +2.76% | 7.7천 |
|---|
| 2026.08.06 | ₩4,069 | ₩4,069 | ₩3,989 | ₩4,002 | -1.64% | 4.7천 |
|---|
| 2026.08.05 | ₩4,189 | ₩4,403 | ₩4,050 | ₩4,122 | -1.59% | 8.3천 |
|---|
| 2026.08.04 | ₩3,856 | ₩4,623 | ₩3,846 | ₩3,989 | +3.46% | 1.7만 |
|---|
| 2026.08.03 | ₩4,062 | ₩4,109 | ₩3,856 | ₩3,882 | -4.43% | 7.1천 |
|---|
| 2026.07.31 | ₩4,209 | ₩4,209 | ₩3,762 | ₩3,816 | -9.35% | 6.5천 |
|---|
| 2026.07.30 | ₩4,496 | ₩4,869 | ₩3,829 | ₩4,109 | -8.61% | 2.2만 |
|---|
| 2026.07.29 | ₩4,763 | ₩4,936 | ₩4,536 | ₩4,536 | -4.76% | 9.8천 |
|---|
| 2026.07.28 | ₩4,543 | ₩4,843 | ₩4,539 | ₩4,843 | +6.61% | 1.8만 |
|---|
| 2026.07.27 | ₩4,349 | ₩5,003 | ₩4,309 | ₩4,656 | +7.06% | 3.7만 |
|---|
| 2026.07.24 | ₩3,776 | ₩4,990 | ₩3,776 | ₩4,242 | +12.37% | 16.2만 |
|---|
| 2026.07.23 | ₩3,669 | ₩4,162 | ₩3,535 | ₩3,762 | +2.55% | 6.1만 |
|---|
| 2026.07.22 | ₩3,829 | ₩3,916 | ₩3,589 | ₩3,589 | -6.27% | 1만 |
|---|
| 2026.07.21 | ₩3,549 | ₩4,403 | ₩3,549 | ₩3,802 | +7.14% | 7.7만 |
|---|
| 2026.07.20 | ₩3,549 | ₩3,836 | ₩3,522 | ₩3,522 | -0.75% | 1.2만 |
|---|
| 2026.07.17 | ₩3,589 | ₩3,749 | ₩3,522 | ₩3,575 | -0.37% | 3.4천 |
|---|
| 2026.07.16 | ₩3,522 | ₩3,922 | ₩3,522 | ₩3,682 | +4.55% | 8.2천 |
|---|
| 2026.07.15 | ₩3,402 | ₩3,709 | ₩3,402 | ₩3,562 | +4.71% | 8.3천 |
|---|
| 2026.07.14 | ₩3,495 | ₩3,722 | ₩3,415 | ₩3,415 | -2.29% | 6.4천 |
|---|
| 2026.07.13 | ₩3,695 | ₩4,002 | ₩3,495 | ₩3,495 | -5.42% | 1.9만 |
|---|
| 2026.07.10 | ₩3,482 | ₩3,918 | ₩3,349 | ₩3,629 | +4.21% | 1.5만 |
|---|
| 2026.07.09 | ₩3,135 | ₩3,458 | ₩3,135 | ₩3,335 | +6.38% | 6.1천 |
|---|
| 2026.07.08 | ₩3,108 | ₩3,195 | ₩2,948 | ₩3,015 | -3.00% | 3.2만 |
|---|
| 2026.07.07 | ₩3,148 | ₩3,215 | ₩3,002 | ₩3,042 | -3.39% | 3.4만 |
|---|
| 2026.07.06 | ₩3,306 | ₩3,306 | ₩3,269 | ₩3,269 | -1.13% | 5.7천 |
|---|
| 2026.07.02 | ₩3,215 | ₩3,278 | ₩3,175 | ₩3,175 | -1.24% | 5.1천 |
|---|
| 2026.07.01 | ₩3,215 | ₩3,335 | ₩3,135 | ₩3,269 | +1.66% | 3.5만 |
|---|
| 2026.06.30 | ₩3,335 | ₩3,575 | ₩3,002 | ₩3,095 | -7.20% | 4.9만 |
|---|
| 2026.06.29 | ₩3,322 | ₩3,389 | ₩3,229 | ₩3,335 | +0.40% | 7.8천 |
|---|
| 2026.06.26 | ₩3,302 | ₩3,549 | ₩3,127 | ₩3,375 | +2.22% | 1.5만 |
|---|
| 2026.06.25 | ₩3,068 | ₩3,269 | ₩3,068 | ₩3,082 | +0.43% | 9.4천 |
|---|
| 2026.06.24 | ₩3,082 | ₩3,188 | ₩3,002 | ₩3,175 | +3.03% | 3.8천 |
|---|
| 2026.06.23 | ₩3,042 | ₩3,148 | ₩2,948 | ₩2,948 | -3.07% | 4.2천 |
|---|
| 2026.06.22 | ₩2,802 | ₩3,126 | ₩2,735 | ₩2,935 | +4.76% | 1.1만 |
|---|
| 2026.06.18 | ₩3,082 | ₩3,082 | ₩2,762 | ₩2,762 | -10.39% | 1.3만 |
|---|
| 2026.06.17 | ₩3,319 | ₩3,319 | ₩3,075 | ₩3,148 | -5.14% | 3.9천 |
|---|
| 2026.06.16 | ₩3,135 | ₩3,229 | ₩3,135 | ₩3,135 | 0.00% | 4.8천 |
|---|
| 2026.06.15 | ₩3,002 | ₩3,482 | ₩3,000 | ₩3,202 | +6.67% | 9.3천 |
|---|
| 2026.06.12 | ₩3,226 | ₩3,522 | ₩3,122 | ₩3,269 | +1.32% | 9천 |
|---|
| 2026.06.11 | ₩3,242 | ₩3,242 | ₩3,242 | ₩3,242 | 0.00% | 1.5천 |
|---|
| 2026.06.10 | ₩3,188 | ₩3,469 | ₩3,188 | ₩3,322 | +4.18% | 5.7천 |
|---|
| 2026.06.09 | ₩3,215 | ₩3,442 | ₩3,202 | ₩3,202 | -0.41% | 2.7천 |
|---|
| 2026.06.08 | ₩3,295 | ₩3,629 | ₩3,188 | ₩3,209 | -2.63% | 7.5천 |
|---|
| 2026.06.05 | ₩3,215 | ₩3,229 | ₩2,882 | ₩3,188 | -0.83% | 4.3천 |
|---|
| 2026.06.04 | ₩3,269 | ₩3,455 | ₩3,205 | ₩3,255 | -0.41% | 5.1만 |
|---|
| 2026.06.03 | ₩3,202 | ₩3,202 | ₩3,022 | ₩3,075 | -3.96% | 6.8천 |
|---|
| 2026.06.02 | ₩3,335 | ₩3,467 | ₩3,075 | ₩3,108 | -6.80% | 6.7천 |
|---|
| 2026.06.01 | ₩3,402 | ₩3,615 | ₩3,002 | ₩3,209 | -5.69% | 9.5천 |
|---|
| 2026.05.29 | ₩3,375 | ₩3,495 | ₩3,269 | ₩3,269 | -3.16% | 9.6천 |
|---|
| 2026.05.28 | ₩3,549 | ₩3,662 | ₩3,215 | ₩3,535 | -0.38% | 2.5만 |
|---|
| 2026.05.27 | ₩3,615 | ₩3,742 | ₩3,438 | ₩3,589 | -0.74% | 2.4만 |
|---|
| 2026.05.26 | ₩3,629 | ₩3,976 | ₩3,429 | ₩3,615 | -0.37% | 1.8만 |
|---|
| 2026.05.22 | ₩3,542 | ₩4,002 | ₩3,309 | ₩3,575 | +0.94% | 7.2만 |
|---|
| 2026.05.21 | ₩3,255 | ₩3,469 | ₩3,128 | ₩3,469 | +6.56% | 3.3만 |
|---|
| 2026.05.20 | ₩3,255 | ₩3,369 | ₩3,068 | ₩3,215 | -1.23% | 1.4만 |
|---|
| 2026.05.19 | ₩2,908 | ₩3,589 | ₩2,695 | ₩3,295 | +13.30% | 6.4만 |
|---|
| 2026.05.18 | ₩2,668 | ₩2,828 | ₩2,668 | ₩2,755 | +3.25% | 6.9천 |
|---|
| 2026.05.15 | ₩3,028 | ₩3,028 | ₩2,775 | ₩2,828 | -6.61% | 1.1만 |
|---|
| 2026.05.14 | ₩3,175 | ₩3,335 | ₩2,762 | ₩3,122 | -1.68% | 3.8만 |
|---|
| 2026.05.13 | ₩3,122 | ₩3,377 | ₩2,802 | ₩2,948 | -5.56% | 1.5만 |
|---|
| 2026.05.12 | ₩3,162 | ₩3,525 | ₩3,122 | ₩3,122 | -1.27% | 4.9천 |
|---|
| 2026.05.11 | ₩3,482 | ₩3,976 | ₩2,935 | ₩3,255 | -6.51% | 2.9만 |
|---|
| 2026.05.08 | ₩3,762 | ₩3,776 | ₩3,349 | ₩3,549 | -5.67% | 2.9만 |
|---|
| 2026.05.07 | ₩3,989 | ₩3,989 | ₩3,615 | ₩3,869 | -3.01% | 8천 |
|---|
| 2026.05.06 | ₩3,922 | ₩3,989 | ₩3,709 | ₩3,878 | -1.12% | 3.7천 |
|---|
| 2026.05.05 | ₩3,936 | ₩3,936 | ₩3,575 | ₩3,909 | -0.68% | 6.6천 |
|---|
| 2026.05.04 | ₩3,735 | ₩3,936 | ₩3,535 | ₩3,869 | +3.57% | 1만 |
|---|
| 2026.05.01 | ₩3,869 | ₩3,957 | ₩3,735 | ₩3,869 | 0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩3,976 | ₩3,976 | ₩3,762 | ₩3,870 | -2.65% | 4.5천 |
|---|
| 2026.04.29 | ₩3,645 | ₩3,878 | ₩3,645 | ₩3,878 | +6.41% | 1.3천 |
|---|
| 2026.04.28 | ₩3,816 | ₩3,882 | ₩3,629 | ₩3,869 | +1.40% | 6천 |
|---|
| 2026.04.27 | ₩3,709 | ₩3,882 | ₩3,549 | ₩3,869 | +4.32% | 2.5만 |
|---|
| 2026.04.24 | ₩3,816 | ₩3,989 | ₩3,655 | ₩3,930 | +3.01% | 2.4천 |
|---|
| 2026.04.23 | ₩4,002 | ₩4,002 | ₩3,709 | ₩3,922 | -2.00% | 8천 |
|---|
| 2026.04.22 | ₩4,002 | ₩4,002 | ₩3,642 | ₩3,922 | -2.00% | 2.2만 |
|---|
| 2026.04.21 | ₩3,936 | ₩3,982 | ₩3,642 | ₩3,869 | -1.69% | 2.5만 |
|---|
| 2026.04.20 | ₩3,845 | ₩3,989 | ₩3,602 | ₩3,869 | +0.62% | 1.9만 |
|---|
| 2026.04.17 | ₩4,176 | ₩4,176 | ₩3,629 | ₩3,876 | -7.19% | 3만 |
|---|
| 2026.04.16 | ₩4,069 | ₩4,403 | ₩3,929 | ₩4,096 | +0.66% | 2.6만 |
|---|
| 2026.04.15 | ₩3,842 | ₩4,322 | ₩3,735 | ₩3,949 | +2.78% | 4.5만 |
|---|
| 2026.04.14 | ₩3,655 | ₩3,856 | ₩3,442 | ₩3,482 | -4.74% | 2.1만 |
|---|
| 2026.04.13 | ₩3,982 | ₩3,982 | ₩3,335 | ₩3,509 | -11.89% | 2.7만 |
|---|
| 2026.04.10 | ₩4,189 | ₩4,536 | ₩3,549 | ₩3,589 | -14.33% | 1.2만 |
|---|
| 2026.04.09 | ₩4,763 | ₩4,763 | ₩4,069 | ₩4,296 | -9.80% | 1.7만 |
|---|
| 2026.04.08 | ₩5,010 | ₩5,230 | ₩4,749 | ₩4,749 | -5.19% | 9.8천 |
|---|
| 2026.04.07 | ₩5,103 | ₩5,103 | ₩4,749 | ₩4,996 | -2.09% | 3.8천 |
|---|
| 2026.04.06 | ₩4,843 | ₩5,143 | ₩4,843 | ₩4,856 | +0.28% | 7.6천 |
|---|
| 2026.04.02 | ₩5,537 | ₩5,537 | ₩4,749 | ₩4,843 | -12.53% | 1.3만 |
|---|
| 2026.04.01 | ₩6,284 | ₩6,404 | ₩5,003 | ₩5,263 | -16.24% | 1.2만 |
|---|
| 2026.03.31 | ₩5,662 | ₩5,963 | ₩5,243 | ₩5,870 | +3.68% | 1.5만 |
|---|
| 2026.03.30 | ₩5,483 | ₩5,597 | ₩4,803 | ₩5,336 | -2.68% | 3.1만 |
|---|
| 2026.03.27 | ₩5,777 | ₩5,883 | ₩5,336 | ₩5,883 | +1.85% | 5.1천 |
|---|
| 2026.03.26 | ₩5,857 | ₩5,870 | ₩5,643 | ₩5,643 | -3.64% | 2.9천 |
|---|
| 2026.03.25 | ₩5,150 | ₩5,737 | ₩5,150 | ₩5,737 | +11.40% | 2.5천 |
|---|
| 2026.03.24 | ₩4,976 | ₩5,537 | ₩4,976 | ₩5,310 | +6.70% | 6.2천 |
|---|
| 2026.03.23 | ₩5,296 | ₩5,523 | ₩5,016 | ₩5,236 | -1.13% | 8.2천 |
|---|
| 2026.03.20 | ₩5,673 | ₩5,673 | ₩4,416 | ₩5,043 | -11.10% | 4.4만 |
|---|
| 2026.03.19 | ₩6,217 | ₩6,217 | ₩5,670 | ₩5,710 | -8.15% | 9.2천 |
|---|
| 2026.03.18 | ₩7,071 | ₩7,338 | ₩6,070 | ₩6,217 | -12.08% | 1.1만 |
|---|
| 2026.03.17 | ₩7,658 | ₩7,658 | ₩6,430 | ₩6,697 | -12.54% | 1.7만 |
|---|
| 2026.03.16 | ₩7,258 | ₩7,391 | ₩7,191 | ₩7,391 | +1.84% | 3.6천 |
|---|
| 2026.03.13 | ₩7,764 | ₩7,764 | ₩7,658 | ₩7,658 | -1.37% | 1.1천 |
|---|
| 2026.03.12 | ₩7,097 | ₩7,358 | ₩7,097 | ₩7,191 | +1.32% | 1.8천 |
|---|
| 2026.03.11 | ₩7,258 | ₩7,324 | ₩7,231 | ₩7,324 | +0.92% | 1.9천 |
|---|
| 2026.03.10 | ₩7,538 | ₩7,558 | ₩7,004 | ₩7,204 | -4.42% | 5.7천 |
|---|
| 2026.03.09 | ₩8,031 | ₩8,031 | ₩6,751 | ₩6,897 | -14.12% | 3.4만 |
|---|
| 2026.03.06 | ₩8,305 | ₩8,391 | ₩8,025 | ₩8,158 | -1.77% | 2.2천 |
|---|
| 2026.03.05 | ₩9,459 | ₩10,206 | ₩8,245 | ₩8,658 | -8.46% | 2.7만 |
|---|
| 2026.03.04 | ₩9,232 | ₩9,998 | ₩9,232 | ₩9,992 | +8.24% | 5.2천 |
|---|
| 2026.03.03 | ₩9,219 | ₩9,485 | ₩8,978 | ₩9,072 | -1.59% | 1.7천 |
|---|
| 2026.03.02 | ₩9,892 | ₩10,299 | ₩9,892 | ₩9,912 | +0.20% | 5.2천 |
|---|
| 2026.02.27 | ₩9,445 | ₩10,299 | ₩8,845 | ₩10,299 | +9.04% | 1.6만 |
|---|
| 2026.02.26 | ₩9,686 | ₩9,939 | ₩9,179 | ₩9,232 | -4.68% | 9.4천 |
|---|
| 2026.02.25 | ₩9,205 | ₩9,686 | ₩9,005 | ₩9,686 | +5.22% | 3.4천 |
|---|
| 2026.02.24 | ₩9,832 | ₩9,963 | ₩9,032 | ₩9,499 | -3.39% | 3.2천 |
|---|
| 2026.02.23 | ₩9,606 | ₩9,686 | ₩9,392 | ₩9,686 | +0.83% | 4.6천 |
|---|
| 2026.02.20 | ₩10,132 | ₩10,206 | ₩9,686 | ₩9,712 | -4.15% | 5.4천 |
|---|
| 2026.02.19 | ₩9,739 | ₩10,206 | ₩9,739 | ₩10,206 | +4.79% | 2.1천 |
|---|
| 2026.02.18 | ₩9,505 | ₩10,377 | ₩9,505 | ₩9,706 | +2.11% | 1.6만 |
|---|
| 2026.02.17 | ₩10,006 | ₩10,606 | ₩9,472 | ₩9,472 | -5.33% | 5.9천 |
|---|
| 2026.02.13 | ₩9,432 | ₩10,393 | ₩9,432 | ₩10,313 | +9.34% | 8.3천 |
|---|
| 2026.02.12 | ₩10,740 | ₩10,740 | ₩9,432 | ₩9,432 | -12.17% | 7.5천 |
|---|
| 2026.02.11 | ₩10,526 | ₩10,900 | ₩10,313 | ₩10,313 | -2.03% | 7.8천 |
|---|
| 2026.02.10 | ₩10,406 | ₩11,126 | ₩10,313 | ₩10,313 | -0.90% | 5.9천 |
|---|
| 2026.02.09 | ₩10,326 | ₩10,993 | ₩10,326 | ₩10,486 | +1.55% | 9.8천 |
|---|
| 2026.02.06 | ₩10,666 | ₩11,040 | ₩10,314 | ₩10,686 | +0.19% | 1.1만 |
|---|
| 2026.02.05 | ₩10,860 | ₩11,013 | ₩10,219 | ₩10,593 | -2.46% | 2.2만 |
|---|
| 2026.02.04 | ₩10,539 | ₩10,539 | ₩10,099 | ₩10,466 | -0.70% | 4.1천 |
|---|
| 2026.02.03 | ₩10,079 | ₩10,740 | ₩10,006 | ₩10,346 | +2.65% | 2.2만 |
|---|
| 2026.02.02 | ₩10,179 | ₩11,327 | ₩10,032 | ₩10,246 | +0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩10,499 | ₩10,499 | ₩10,046 | ₩10,086 | -3.94% | 8.2천 |
|---|
| 2026.01.29 | ₩11,300 | ₩11,300 | ₩10,006 | ₩10,926 | -3.31% | 4만 |
|---|
| 2026.01.28 | ₩10,926 | ₩11,327 | ₩10,926 | ₩11,300 | +3.42% | 1.1만 |
|---|
| 2026.01.27 | ₩11,273 | ₩11,327 | ₩10,926 | ₩11,180 | -0.83% | 2.6만 |
|---|
| 2026.01.26 | ₩10,753 | ₩11,246 | ₩10,633 | ₩11,246 | +4.59% | 1.5만 |
|---|
| 2026.01.23 | ₩10,553 | ₩10,906 | ₩10,553 | ₩10,766 | +2.02% | 7.3천 |
|---|
| 2026.01.22 | ₩10,873 | ₩11,340 | ₩10,513 | ₩10,673 | -1.84% | 2.1만 |
|---|
| 2026.01.21 | ₩10,579 | ₩11,126 | ₩10,579 | ₩10,880 | +2.84% | 8.3천 |
|---|
| 2026.01.20 | ₩10,806 | ₩11,180 | ₩10,499 | ₩11,180 | +3.46% | 7.7천 |
|---|
| 2026.01.16 | ₩10,833 | ₩11,210 | ₩10,434 | ₩10,833 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩10,766 | ₩10,980 | ₩10,319 | ₩10,980 | +1.98% | 1.1만 |
|---|
| 2026.01.14 | ₩9,939 | ₩11,080 | ₩9,632 | ₩10,339 | +4.03% | 2.7만 |
|---|
| 2026.01.13 | ₩10,427 | ₩10,673 | ₩10,072 | ₩10,153 | -2.64% | 1.7만 |
|---|
| 2026.01.12 | ₩11,020 | ₩11,053 | ₩10,155 | ₩10,513 | -4.60% | 2.4만 |
|---|
| 2026.01.09 | ₩11,286 | ₩11,286 | ₩10,546 | ₩11,033 | -2.25% | 2만 |
|---|
| 2026.01.08 | ₩10,833 | ₩11,233 | ₩10,753 | ₩11,233 | +3.69% | 5.4천 |
|---|
| 2026.01.07 | ₩10,913 | ₩11,325 | ₩10,653 | ₩10,900 | -0.12% | 2.2만 |
|---|
| 2026.01.06 | ₩9,899 | ₩11,407 | ₩9,886 | ₩10,966 | +10.78% | 10.3만 |
|---|
| 2026.01.05 | ₩9,459 | ₩10,126 | ₩9,459 | ₩9,832 | +3.95% | 4.5만 |
|---|
| 2026.01.02 | ₩9,459 | ₩9,679 | ₩8,832 | ₩9,472 | +0.14% | 16.8만 |
|---|
| 2025.12.31 | ₩8,792 | ₩9,205 | ₩8,792 | ₩9,085 | +3.34% | 9.3천 |
|---|
| 2025.12.30 | ₩8,872 | ₩9,299 | ₩8,365 | ₩9,179 | +3.46% | 2.2만 |
|---|
| 2025.12.29 | ₩8,872 | ₩8,925 | ₩8,445 | ₩8,872 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩8,697 | ₩8,965 | ₩8,605 | ₩8,872 | +2.01% | 7.3천 |
|---|
| 2025.12.24 | ₩8,592 | ₩8,592 | ₩8,365 | ₩8,405 | -2.17% | 3.6천 |
|---|
| 2025.12.23 | ₩9,085 | ₩9,352 | ₩8,338 | ₩8,632 | -4.99% | 4.3만 |
|---|
| 2025.12.22 | ₩8,552 | ₩9,139 | ₩8,045 | ₩9,139 | +6.86% | 2.5만 |
|---|
| 2025.12.19 | ₩7,564 | ₩8,805 | ₩7,271 | ₩8,605 | +13.76% | 4.9만 |
|---|
| 2025.12.18 | ₩7,124 | ₩7,831 | ₩7,113 | ₩7,578 | +6.37% | 3.1만 |
|---|
| 2025.12.17 | ₩7,431 | ₩7,498 | ₩6,831 | ₩7,124 | -4.13% | 2.6만 |
|---|
| 2025.12.16 | ₩7,578 | ₩7,631 | ₩7,191 | ₩7,471 | -1.41% | 2.9만 |
|---|
| 2025.12.15 | ₩7,418 | ₩8,938 | ₩7,334 | ₩7,631 | +2.88% | 7.5만 |
|---|
| 2025.12.12 | ₩6,804 | ₩7,871 | ₩6,217 | ₩7,644 | +12.35% | 5.1만 |
|---|
| 2025.12.11 | ₩5,603 | ₩7,137 | ₩5,537 | ₩7,017 | +25.24% | 15.6만 |
|---|
| 2025.12.10 | ₩6,884 | ₩7,204 | ₩5,483 | ₩5,523 | -19.77% | 4.9만 |
|---|
| 2025.12.09 | ₩6,871 | ₩7,458 | ₩6,577 | ₩6,924 | +0.78% | 2만 |
|---|
| 2025.12.08 | ₩7,217 | ₩7,338 | ₩6,537 | ₩6,737 | -6.65% | 2.2만 |
|---|
| 2025.12.05 | ₩6,817 | ₩7,618 | ₩6,817 | ₩7,044 | +3.33% | 5.9만 |
|---|
| 2025.12.04 | ₩8,672 | ₩9,059 | ₩8,578 | ₩8,832 | +1.85% | 8.9천 |
|---|
| 2025.12.03 | ₩8,752 | ₩9,312 | ₩8,672 | ₩9,019 | +3.05% | 7천 |
|---|
| 2025.12.02 | ₩9,339 | ₩9,339 | ₩8,885 | ₩8,952 | -4.14% | 4.7천 |
|---|
| 2025.12.01 | ₩8,845 | ₩9,592 | ₩8,845 | ₩8,912 | +0.75% | 1.3만 |
|---|
| 2025.11.28 | ₩8,845 | ₩9,352 | ₩8,845 | ₩9,285 | +4.98% | 7천 |
|---|
| 2025.11.26 | ₩8,752 | ₩9,445 | ₩8,605 | ₩9,019 | +3.05% | 1.2만 |
|---|
| 2025.11.25 | ₩8,458 | ₩8,925 | ₩8,458 | ₩8,912 | +5.36% | 6.1천 |
|---|
| 2025.11.24 | ₩8,405 | ₩8,672 | ₩7,698 | ₩8,672 | +3.17% | 1만 |
|---|
| 2025.11.21 | ₩7,524 | ₩8,138 | ₩7,338 | ₩8,138 | +8.16% | 2만 |
|---|
| 2025.11.20 | ₩8,271 | ₩8,391 | ₩7,484 | ₩7,711 | -6.77% | 2.9만 |
|---|
| 2025.11.19 | ₩8,925 | ₩8,925 | ₩8,031 | ₩8,391 | -5.98% | 3.5만 |
|---|
| 2025.11.18 | ₩8,565 | ₩9,165 | ₩8,205 | ₩8,898 | +3.89% | 1.6만 |
|---|
| 2025.11.17 | ₩8,805 | ₩9,339 | ₩8,672 | ₩8,845 | +0.45% | 3.3만 |
|---|
| 2025.11.14 | ₩8,138 | ₩9,686 | ₩7,778 | ₩9,032 | +10.98% | 9.2만 |
|---|
| 2025.11.13 | ₩8,405 | ₩8,405 | ₩8,005 | ₩8,138 | -3.17% | 8.9천 |
|---|
| 2025.11.12 | ₩7,925 | ₩9,072 | ₩7,804 | ₩8,271 | +4.38% | 4.1만 |
|---|
| 2025.11.11 | ₩7,471 | ₩8,138 | ₩7,471 | ₩8,005 | +7.14% | 7.7천 |
|---|
| 2025.11.10 | ₩7,191 | ₩7,845 | ₩6,804 | ₩7,845 | +9.09% | 2만 |
|---|
| 2025.11.07 | ₩7,471 | ₩7,471 | ₩6,537 | ₩7,191 | -3.75% | 1.8만 |
|---|
| 2025.11.06 | ₩8,111 | ₩8,111 | ₩7,298 | ₩7,644 | -5.76% | 2.4만 |
|---|
| 2025.11.05 | ₩8,071 | ₩8,271 | ₩7,724 | ₩8,178 | +1.32% | 1.5만 |
|---|
| 2025.11.04 | ₩8,458 | ₩8,592 | ₩7,898 | ₩8,311 | -1.74% | 3.6만 |
|---|
| 2025.11.03 | ₩7,951 | ₩9,099 | ₩7,484 | ₩8,672 | +9.06% | 11.5만 |
|---|
| 2025.10.31 | ₩7,311 | ₩8,578 | ₩7,111 | ₩7,885 | +7.85% | 11.4만 |
|---|
| 2025.10.30 | ₩7,071 | ₩7,698 | ₩6,630 | ₩7,631 | +7.92% | 3.8만 |
|---|
| 2025.10.29 | ₩6,817 | ₩7,551 | ₩6,737 | ₩7,017 | +2.94% | 3.2만 |
|---|
| 2025.10.28 | ₩6,737 | ₩6,977 | ₩6,550 | ₩6,977 | +3.56% | 2.2만 |
|---|
| 2025.10.27 | ₩6,857 | ₩7,271 | ₩6,590 | ₩6,737 | -1.75% | 3만 |
|---|
| 2025.10.24 | ₩6,684 | ₩7,551 | ₩6,657 | ₩6,937 | +3.79% | 5.8만 |
|---|
| 2025.10.23 | ₩6,244 | ₩7,084 | ₩6,150 | ₩6,724 | +7.69% | 11.1만 |
|---|
| 2025.10.22 | ₩6,671 | ₩6,791 | ₩6,284 | ₩6,404 | -4.00% | 23.8만 |
|---|
| 2025.10.21 | ₩6,617 | ₩6,711 | ₩6,270 | ₩6,484 | -2.02% | 8.9만 |
|---|
| 2025.10.20 | ₩7,338 | ₩7,431 | ₩6,097 | ₩6,617 | -9.82% | 63.7만 |
|---|
| 2025.10.17 | ₩6,804 | ₩7,244 | ₩6,671 | ₩6,804 | 0.00% | 1.5만 |
|---|
| 2025.10.16 | ₩7,938 | ₩8,005 | ₩6,684 | ₩6,844 | -13.78% | 2.9만 |
|---|
| 2025.10.15 | ₩7,604 | ₩7,751 | ₩7,378 | ₩7,484 | -1.58% | 1.4만 |
|---|
| 2025.10.14 | ₩8,271 | ₩8,405 | ₩7,338 | ₩7,538 | -8.87% | 3.6만 |
|---|
| 2025.10.13 | ₩8,552 | ₩9,045 | ₩7,764 | ₩8,258 | -3.43% | 8.7만 |
|---|
| 2025.10.10 | ₩9,205 | ₩9,739 | ₩8,498 | ₩8,538 | -7.25% | 3.2만 |
|---|