시장 데이터를 불러오는 중
전체 종목
XCHG Limited - ADS 과거 주가
XCHG Limited - ADS · XCH · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XCHG Limited - ADS · XCH · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,127 | ₩4,127 | ₩3,417 | ₩3,940 | -4.55% | 11.1만 |
| 2026.10.08 | ₩3,792 | ₩4,059 | ₩3,538 | ₩4,007 | +5.65% | 3.5만 |
| 2026.10.07 | ₩4,087 | ₩4,194 | ₩3,618 | ₩4,127 | +0.98% | 8.6만 |
| 2026.10.06 | ₩4,489 | ₩4,722 | ₩3,765 | ₩4,020 | -10.45% | 7.7만 |
| 2026.10.05 | ₩4,033 | ₩5,132 | ₩3,953 | ₩4,368 | +8.31% | 68만 |
| 2026.10.02 | ₩4,208 | ₩4,690 | ₩4,181 | ₩4,261 | +1.27% | 7.5천 |
| 2026.10.01 | ₩4,234 | ₩4,288 | ₩4,234 | ₩4,261 | +0.63% | 1.2천 |
| 2026.09.30 | ₩4,248 | ₩4,449 | ₩4,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,301 |
| +1.26% |
| 4.3천 |
| 2026.09.29 | ₩4,100 | ₩4,907 | ₩4,020 | ₩4,435 | +8.17% | 3.9만 |
|---|
| 2026.09.28 | ₩4,328 | ₩4,328 | ₩4,100 | ₩4,154 | -4.02% | 2.7천 |
|---|
| 2026.09.25 | ₩4,301 | ₩4,370 | ₩4,288 | ₩4,328 | +0.62% | 2.6천 |
|---|
| 2026.09.24 | ₩4,355 | ₩4,422 | ₩4,154 | ₩4,234 | -2.77% | 4.6천 |
|---|
| 2026.09.23 | ₩4,462 | ₩4,891 | ₩4,194 | ₩4,234 | -5.11% | 9.9만 |
|---|
| 2026.09.22 | ₩4,502 | ₩4,502 | ₩4,074 | ₩4,074 | -9.52% | 2.2천 |
|---|
| 2026.09.21 | ₩4,677 | ₩4,677 | ₩4,261 | ₩4,315 | -7.74% | 2.6천 |
|---|
| 2026.09.18 | ₩4,368 | ₩4,516 | ₩4,328 | ₩4,328 | -0.92% | 3.9천 |
|---|
| 2026.09.17 | ₩4,395 | ₩4,395 | ₩4,208 | ₩4,334 | -1.40% | 2.3천 |
|---|
| 2026.09.16 | ₩4,228 | ₩4,228 | ₩4,154 | ₩4,176 | -1.24% | 3.9천 |
|---|
| 2026.09.15 | ₩4,281 | ₩4,281 | ₩4,208 | ₩4,208 | -1.72% | 500 |
|---|
| 2026.09.14 | ₩4,315 | ₩4,422 | ₩4,167 | ₩4,208 | -2.48% | 2.2천 |
|---|
| 2026.09.11 | ₩4,241 | ₩4,241 | ₩4,241 | ₩4,241 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,167 | ₩4,551 | ₩4,167 | ₩4,241 | +1.77% | 1.9천 |
|---|
| 2026.09.09 | ₩4,048 | ₩4,275 | ₩4,029 | ₩4,181 | +3.28% | 2만 |
|---|
| 2026.09.08 | ₩3,940 | ₩4,208 | ₩3,765 | ₩4,047 | +2.72% | 4.6만 |
|---|
| 2026.09.04 | ₩4,543 | ₩4,556 | ₩4,181 | ₩4,181 | -7.96% | 6.8천 |
|---|
| 2026.09.03 | ₩4,837 | ₩4,837 | ₩4,543 | ₩4,543 | -6.09% | 2.8천 |
|---|
| 2026.09.02 | ₩5,119 | ₩5,119 | ₩4,784 | ₩4,851 | -5.24% | 5.6천 |
|---|
| 2026.09.01 | ₩4,770 | ₩5,360 | ₩4,717 | ₩5,132 | +7.58% | 1만 |
|---|
| 2026.08.31 | ₩4,958 | ₩5,105 | ₩4,703 | ₩4,757 | -4.05% | 8.9천 |
|---|
| 2026.08.28 | ₩5,507 | ₩5,561 | ₩4,958 | ₩5,025 | -8.76% | 8.4천 |
|---|
| 2026.08.27 | ₩5,387 | ₩5,920 | ₩5,306 | ₩5,387 | 0.00% | 8천 |
|---|
| 2026.08.26 | ₩5,668 | ₩6,017 | ₩5,226 | ₩5,373 | -5.20% | 1.2만 |
|---|
| 2026.08.25 | ₩6,325 | ₩6,325 | ₩5,373 | ₩5,655 | -10.59% | 2만 |
|---|
| 2026.08.24 | ₩6,459 | ₩6,519 | ₩5,950 | ₩6,084 | -5.81% | 9.4천 |
|---|
| 2026.08.21 | ₩6,700 | ₩6,700 | ₩5,655 | ₩6,191 | -7.60% | 5.6만 |
|---|
| 2026.08.20 | ₩6,218 | ₩6,432 | ₩5,923 | ₩6,191 | -0.43% | 9.7천 |
|---|
| 2026.08.19 | ₩6,003 | ₩6,807 | ₩5,896 | ₩6,432 | +7.14% | 8.2천 |
|---|
| 2026.08.18 | ₩6,432 | ₩7,236 | ₩6,137 | ₩6,673 | +3.75% | 4.7천 |
|---|
| 2026.08.17 | ₩6,861 | ₩6,995 | ₩6,030 | ₩6,566 | -4.30% | 3.5만 |
|---|
| 2026.08.14 | ₩7,504 | ₩7,504 | ₩6,673 | ₩6,834 | -8.93% | 26.3만 |
|---|
| 2026.08.13 | ₩6,968 | ₩7,638 | ₩6,700 | ₩7,129 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩7,370 | ₩7,638 | ₩6,512 | ₩6,512 | -11.64% | 2.4만 |
|---|
| 2026.08.11 | ₩7,209 | ₩7,772 | ₩6,995 | ₩7,129 | -1.12% | 2.2만 |
|---|
| 2026.08.10 | ₩7,343 | ₩7,772 | ₩7,022 | ₩7,397 | +0.73% | 5.3천 |
|---|
| 2026.08.07 | ₩6,861 | ₩8,308 | ₩6,298 | ₩7,531 | +9.77% | 4.3만 |
|---|
| 2026.08.06 | ₩7,719 | ₩8,308 | ₩6,378 | ₩8,040 | +4.17% | 77.3만 |
|---|
| 2026.08.05 | ₩11,444 | ₩12,328 | ₩9,916 | ₩11,524 | +0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩12,703 | ₩15,276 | ₩11,926 | ₩12,730 | +0.21% | 1.7만 |
|---|
| 2026.08.03 | ₩12,194 | ₩13,909 | ₩11,524 | ₩12,355 | +1.32% | 2.1천 |
|---|
| 2026.07.31 | ₩12,087 | ₩12,382 | ₩8,040 | ₩11,873 | -1.77% | 5.3천 |
|---|
| 2026.07.30 | ₩13,186 | ₩13,186 | ₩11,792 | ₩12,033 | -8.74% | 2.4천 |
|---|
| 2026.07.29 | ₩13,400 | ₩13,400 | ₩12,007 | ₩12,328 | -8.00% | 1.8천 |
|---|
| 2026.07.28 | ₩14,338 | ₩14,472 | ₩13,400 | ₩13,400 | -6.54% | 2천 |
|---|
| 2026.07.27 | ₩14,740 | ₩14,740 | ₩13,668 | ₩13,936 | -5.45% | 1.5천 |
|---|
| 2026.07.24 | ₩14,847 | ₩15,785 | ₩14,070 | ₩14,740 | -0.72% | 1.4천 |
|---|
| 2026.07.23 | ₩14,794 | ₩16,214 | ₩13,239 | ₩14,365 | -2.90% | 1.9천 |
|---|
| 2026.07.22 | ₩15,196 | ₩16,375 | ₩15,008 | ₩15,276 | +0.53% | 3.5천 |
|---|
| 2026.07.21 | ₩17,715 | ₩17,742 | ₩16,161 | ₩16,375 | -7.56% | 685 |
|---|
| 2026.07.20 | ₩17,152 | ₩17,420 | ₩15,785 | ₩15,946 | -7.03% | 2.4천 |
|---|
| 2026.07.17 | ₩18,465 | ₩18,465 | ₩16,884 | ₩17,956 | -2.76% | 1.1천 |
|---|
| 2026.07.16 | ₩17,125 | ₩19,296 | ₩16,884 | ₩18,224 | +6.42% | 1.6천 |
|---|
| 2026.07.15 | ₩17,474 | ₩17,956 | ₩16,616 | ₩17,688 | +1.23% | 1.3천 |
|---|
| 2026.07.14 | ₩20,368 | ₩21,708 | ₩16,536 | ₩17,795 | -12.63% | 1.3만 |
|---|
| 2026.07.13 | ₩20,234 | ₩22,164 | ₩18,492 | ₩20,904 | +3.31% | 4.3천 |
|---|
| 2026.07.10 | ₩18,412 | ₩22,620 | ₩17,688 | ₩21,172 | +14.99% | 1.1만 |
|---|
| 2026.07.09 | ₩18,707 | ₩20,851 | ₩17,769 | ₩20,529 | +9.74% | 3.2만 |
|---|
| 2026.07.08 | ₩15,759 | ₩17,420 | ₩15,544 | ₩17,152 | +8.84% | 9천 |
|---|
| 2026.07.07 | ₩16,107 | ₩20,100 | ₩14,740 | ₩16,000 | -0.67% | 7.2만 |
|---|
| 2026.07.06 | ₩15,008 | ₩16,884 | ₩14,740 | ₩15,812 | +5.36% | 7.9천 |
|---|
| 2026.07.02 | ₩19,511 | ₩19,511 | ₩14,472 | ₩15,303 | -21.57% | 16.8만 |
|---|
| 2026.07.01 | ₩19,725 | ₩19,832 | ₩18,224 | ₩18,948 | -3.94% | 2.5천 |
|---|
| 2026.06.30 | ₩19,296 | ₩21,172 | ₩18,787 | ₩21,172 | +9.72% | 1.4만 |
|---|
| 2026.06.29 | ₩21,869 | ₩22,244 | ₩17,795 | ₩21,950 | +0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩20,904 | ₩25,728 | ₩20,368 | ₩23,316 | +11.54% | 11.7만 |
|---|
| 2026.06.25 | ₩21,360 | ₩41,273 | ₩19,832 | ₩23,906 | +11.92% | 84.6만 |
|---|
| 2026.06.24 | ₩19,859 | ₩22,673 | ₩19,832 | ₩21,440 | +7.96% | 1.9만 |
|---|
| 2026.06.23 | ₩18,224 | ₩31,356 | ₩16,563 | ₩27,068 | +48.53% | 16.6만 |
|---|
| 2026.06.22 | ₩19,671 | ₩19,671 | ₩16,080 | ₩17,769 | -9.67% | 470 |
|---|
| 2026.06.18 | ₩16,884 | ₩19,537 | ₩16,616 | ₩18,224 | +7.94% | 325 |
|---|
| 2026.06.17 | ₩17,259 | ₩18,760 | ₩17,152 | ₩18,733 | +8.54% | 2.9천 |
|---|
| 2026.06.16 | ₩16,750 | ₩17,286 | ₩16,402 | ₩17,286 | +3.20% | 320 |
|---|
| 2026.06.15 | ₩15,678 | ₩17,393 | ₩15,517 | ₩16,750 | +6.84% | 495 |
|---|
| 2026.06.12 | ₩15,812 | ₩17,152 | ₩15,383 | ₩17,152 | +8.47% | 460 |
|---|
| 2026.06.11 | ₩16,938 | ₩17,206 | ₩16,348 | ₩16,348 | -3.48% | 225 |
|---|
| 2026.06.10 | ₩17,876 | ₩17,876 | ₩16,697 | ₩16,938 | -5.25% | 265 |
|---|
| 2026.06.09 | ₩17,313 | ₩18,117 | ₩16,375 | ₩17,152 | -0.93% | 370 |
|---|
| 2026.06.08 | ₩15,973 | ₩20,744 | ₩15,008 | ₩18,546 | +16.11% | 8천 |
|---|
| 2026.06.05 | ₩15,919 | ₩16,482 | ₩15,142 | ₩15,919 | 0.00% | 7.1천 |
|---|
| 2026.06.04 | ₩15,678 | ₩17,286 | ₩15,544 | ₩16,375 | +4.44% | 3천 |
|---|
| 2026.06.03 | ₩15,866 | ₩19,296 | ₩15,330 | ₩17,286 | +8.95% | 3.3만 |
|---|
| 2026.06.02 | ₩16,509 | ₩18,492 | ₩15,571 | ₩16,402 | -0.65% | 2천 |
|---|
| 2026.06.01 | ₩18,814 | ₩19,913 | ₩17,688 | ₩17,688 | -5.98% | 715 |
|---|
| 2026.05.29 | ₩19,028 | ₩19,752 | ₩17,688 | ₩17,688 | -7.04% | 1.8천 |
|---|
| 2026.05.28 | ₩18,814 | ₩19,296 | ₩17,688 | ₩18,519 | -1.57% | 350 |
|---|
| 2026.05.27 | ₩17,795 | ₩19,296 | ₩17,795 | ₩18,546 | +4.22% | 495 |
|---|
| 2026.05.26 | ₩17,554 | ₩21,440 | ₩17,420 | ₩17,688 | +0.76% | 2.2천 |
|---|
| 2026.05.22 | ₩19,028 | ₩20,904 | ₩17,367 | ₩17,367 | -8.73% | 2.9천 |
|---|
| 2026.05.21 | ₩18,599 | ₩20,556 | ₩18,599 | ₩19,162 | +3.03% | 655 |
|---|
| 2026.05.20 | ₩18,010 | ₩19,752 | ₩17,420 | ₩18,599 | +3.27% | 3.1천 |
|---|
| 2026.05.19 | ₩18,814 | ₩22,941 | ₩18,814 | ₩19,752 | +4.99% | 5.1천 |
|---|
| 2026.05.18 | ₩20,502 | ₩20,717 | ₩18,063 | ₩18,867 | -7.97% | 2.1천 |
|---|
| 2026.05.15 | ₩23,048 | ₩25,058 | ₩19,564 | ₩21,172 | -8.14% | 4.2천 |
|---|
| 2026.05.14 | ₩20,100 | ₩25,728 | ₩20,100 | ₩24,120 | +20.00% | 5천 |
|---|
| 2026.05.13 | ₩19,296 | ₩19,832 | ₩17,688 | ₩19,028 | -1.39% | 1.9천 |
|---|
| 2026.05.12 | ₩22,084 | ₩22,084 | ₩19,564 | ₩19,564 | -11.41% | 650 |
|---|
| 2026.05.11 | ₩24,120 | ₩24,120 | ₩20,127 | ₩22,298 | -7.56% | 1.4천 |
|---|
| 2026.05.08 | ₩25,996 | ₩27,336 | ₩24,013 | ₩24,120 | -7.22% | 1.3천 |
|---|
| 2026.05.07 | ₩26,800 | ₩28,408 | ₩26,506 | ₩26,800 | 0.00% | 240 |
|---|
| 2026.05.06 | ₩26,800 | ₩27,336 | ₩25,728 | ₩26,345 | -1.70% | 515 |
|---|
| 2026.05.05 | ₩28,140 | ₩28,140 | ₩26,264 | ₩27,068 | -3.81% | 405 |
|---|
| 2026.05.04 | ₩29,212 | ₩29,748 | ₩26,050 | ₩28,140 | -3.67% | 400 |
|---|
| 2026.05.01 | ₩25,192 | ₩25,996 | ₩25,192 | ₩25,219 | +0.11% | 220 |
|---|
| 2026.04.30 | ₩25,728 | ₩26,800 | ₩24,924 | ₩26,800 | +4.17% | 210 |
|---|
| 2026.04.29 | ₩25,192 | ₩26,264 | ₩25,192 | ₩25,728 | +2.13% | 350 |
|---|
| 2026.04.28 | ₩27,604 | ₩28,140 | ₩24,924 | ₩25,460 | -7.77% | 1천 |
|---|
| 2026.04.27 | ₩26,532 | ₩27,604 | ₩26,211 | ₩27,015 | +1.82% | 365 |
|---|
| 2026.04.24 | ₩27,604 | ₩27,604 | ₩26,532 | ₩26,532 | -3.88% | 115 |
|---|
| 2026.04.23 | ₩26,238 | ₩27,604 | ₩25,621 | ₩27,604 | +5.21% | 340 |
|---|
| 2026.04.22 | ₩28,408 | ₩28,408 | ₩27,068 | ₩27,872 | -1.89% | 225 |
|---|
| 2026.04.21 | ₩27,604 | ₩28,408 | ₩26,800 | ₩27,336 | -0.97% | 1.2천 |
|---|
| 2026.04.20 | ₩27,872 | ₩28,944 | ₩26,532 | ₩27,926 | +0.19% | 620 |
|---|
| 2026.04.17 | ₩28,944 | ₩30,338 | ₩27,872 | ₩28,810 | -0.46% | 710 |
|---|
| 2026.04.16 | ₩29,480 | ₩30,284 | ₩27,604 | ₩28,408 | -3.64% | 1.3천 |
|---|
| 2026.04.15 | ₩29,052 | ₩30,418 | ₩28,435 | ₩30,016 | +3.32% | 520 |
|---|
| 2026.04.14 | ₩29,480 | ₩29,480 | ₩27,872 | ₩28,408 | -3.64% | 455 |
|---|
| 2026.04.13 | ₩30,284 | ₩30,284 | ₩28,408 | ₩29,829 | -1.50% | 1.4천 |
|---|
| 2026.04.10 | ₩32,160 | ₩32,160 | ₩30,284 | ₩30,284 | -5.83% | 90 |
|---|
| 2026.04.09 | ₩33,179 | ₩33,179 | ₩31,088 | ₩31,088 | -6.30% | 95 |
|---|
| 2026.04.08 | ₩30,552 | ₩33,232 | ₩30,284 | ₩31,088 | +1.75% | 1.8천 |
|---|
| 2026.04.07 | ₩31,812 | ₩32,160 | ₩30,070 | ₩31,624 | -0.59% | 500 |
|---|
| 2026.04.06 | ₩30,552 | ₩32,160 | ₩30,016 | ₩30,284 | -0.88% | 530 |
|---|
| 2026.04.02 | ₩32,026 | ₩33,501 | ₩29,748 | ₩29,748 | -7.11% | 455 |
|---|
| 2026.04.01 | ₩30,016 | ₩34,305 | ₩30,016 | ₩31,088 | +3.57% | 4.4천 |
|---|
| 2026.03.31 | ₩29,212 | ₩32,804 | ₩28,944 | ₩29,748 | +1.83% | 300 |
|---|
| 2026.03.30 | ₩31,624 | ₩32,964 | ₩28,408 | ₩30,767 | -2.71% | 3.7천 |
|---|
| 2026.03.27 | ₩30,445 | ₩33,232 | ₩30,016 | ₩32,964 | +8.27% | 795 |
|---|
| 2026.03.26 | ₩33,769 | ₩34,305 | ₩28,140 | ₩30,820 | -8.73% | 7.6천 |
|---|
| 2026.03.25 | ₩31,892 | ₩33,447 | ₩30,954 | ₩33,232 | +4.20% | 1.2천 |
|---|
| 2026.03.24 | ₩32,428 | ₩35,913 | ₩30,552 | ₩31,892 | -1.65% | 2.9천 |
|---|
| 2026.03.23 | ₩32,964 | ₩34,573 | ₩30,820 | ₩31,088 | -5.69% | 925 |
|---|
| 2026.03.20 | ₩34,037 | ₩37,521 | ₩31,758 | ₩32,160 | -5.51% | 1.9천 |
|---|
| 2026.03.19 | ₩36,181 | ₩38,057 | ₩32,696 | ₩34,037 | -5.93% | 1.6천 |
|---|
| 2026.03.18 | ₩37,789 | ₩39,102 | ₩35,645 | ₩37,789 | 0.00% | 690 |
|---|
| 2026.03.17 | ₩38,593 | ₩38,861 | ₩36,583 | ₩37,789 | -2.08% | 1.7천 |
|---|
| 2026.03.16 | ₩38,325 | ₩38,861 | ₩31,356 | ₩38,861 | +1.40% | 3.5천 |
|---|
| 2026.03.13 | ₩36,181 | ₩39,129 | ₩34,841 | ₩36,181 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,005 | ₩41,433 | ₩33,232 | ₩36,717 | -10.46% | 2.2천 |
|---|
| 2026.03.11 | ₩42,881 | ₩42,881 | ₩38,593 | ₩41,809 | -2.50% | 1.7천 |
|---|
| 2026.03.10 | ₩40,201 | ₩42,881 | ₩37,789 | ₩42,881 | +6.67% | 1만 |
|---|
| 2026.03.09 | ₩40,201 | ₩40,201 | ₩35,671 | ₩39,665 | -1.33% | 2.3천 |
|---|
| 2026.03.06 | ₩32,696 | ₩40,201 | ₩32,160 | ₩38,459 | +17.62% | 8.6천 |
|---|
| 2026.03.05 | ₩32,160 | ₩39,933 | ₩31,088 | ₩34,841 | +8.33% | 5.3천 |
|---|
| 2026.03.04 | ₩34,573 | ₩34,573 | ₩29,373 | ₩32,750 | -5.27% | 645 |
|---|
| 2026.03.03 | ₩28,408 | ₩37,521 | ₩27,068 | ₩32,696 | +15.09% | 1만 |
|---|
| 2026.03.02 | ₩34,037 | ₩34,037 | ₩28,676 | ₩28,944 | -14.96% | 4.3천 |
|---|
| 2026.02.27 | ₩34,841 | ₩36,449 | ₩32,964 | ₩33,501 | -3.85% | 3.9천 |
|---|
| 2026.02.26 | ₩31,624 | ₩36,181 | ₩31,624 | ₩34,841 | +10.17% | 3.4천 |
|---|
| 2026.02.25 | ₩29,480 | ₩32,696 | ₩27,524 | ₩31,892 | +8.18% | 4.2천 |
|---|
| 2026.02.24 | ₩27,336 | ₩28,944 | ₩27,229 | ₩28,542 | +4.41% | 395 |
|---|
| 2026.02.23 | ₩28,140 | ₩29,212 | ₩25,621 | ₩27,738 | -1.43% | 1.1천 |
|---|
| 2026.02.20 | ₩27,872 | ₩29,480 | ₩26,800 | ₩27,604 | -0.96% | 825 |
|---|
| 2026.02.19 | ₩28,810 | ₩29,748 | ₩25,702 | ₩27,872 | -3.26% | 1.7천 |
|---|
| 2026.02.18 | ₩27,336 | ₩29,480 | ₩26,827 | ₩28,140 | +2.94% | 2.1천 |
|---|
| 2026.02.17 | ₩27,336 | ₩28,408 | ₩25,460 | ₩27,068 | -0.98% | 445 |
|---|
| 2026.02.13 | ₩26,372 | ₩29,212 | ₩24,147 | ₩26,934 | +2.13% | 3.2천 |
|---|
| 2026.02.12 | ₩28,944 | ₩30,552 | ₩22,780 | ₩24,094 | -16.76% | 4.2천 |
|---|
| 2026.02.11 | ₩27,604 | ₩36,181 | ₩23,799 | ₩29,212 | +5.83% | 8.2천 |
|---|
| 2026.02.10 | ₩23,048 | ₩27,604 | ₩22,218 | ₩27,604 | +19.77% | 2천 |
|---|
| 2026.02.09 | ₩22,727 | ₩25,032 | ₩22,700 | ₩23,718 | +4.36% | 1천 |
|---|
| 2026.02.06 | ₩22,727 | ₩22,780 | ₩21,816 | ₩22,727 | 0.00% | 740 |
|---|
| 2026.02.05 | ₩22,432 | ₩22,727 | ₩20,073 | ₩22,727 | +1.31% | 960 |
|---|
| 2026.02.04 | ₩26,800 | ₩26,800 | ₩21,440 | ₩22,780 | -15.00% | 2.3천 |
|---|
| 2026.02.03 | ₩27,068 | ₩29,266 | ₩25,996 | ₩26,800 | -0.99% | 1.6천 |
|---|
| 2026.02.02 | ₩27,604 | ₩27,604 | ₩25,648 | ₩26,693 | -3.30% | 1.4천 |
|---|
| 2026.01.30 | ₩28,408 | ₩29,212 | ₩26,130 | ₩27,604 | -2.83% | 2.9천 |
|---|
| 2026.01.29 | ₩29,078 | ₩29,212 | ₩27,336 | ₩28,408 | -2.30% | 800 |
|---|
| 2026.01.28 | ₩29,480 | ₩30,552 | ₩27,336 | ₩29,748 | +0.91% | 450 |
|---|
| 2026.01.27 | ₩28,944 | ₩29,212 | ₩28,140 | ₩29,212 | +0.93% | 330 |
|---|
| 2026.01.26 | ₩28,408 | ₩29,212 | ₩28,408 | ₩29,212 | +2.83% | 440 |
|---|
| 2026.01.23 | ₩28,944 | ₩30,552 | ₩28,408 | ₩29,186 | +0.83% | 665 |
|---|
| 2026.01.22 | ₩31,088 | ₩31,356 | ₩28,408 | ₩28,944 | -6.90% | 1.3천 |
|---|
| 2026.01.21 | ₩31,624 | ₩31,892 | ₩31,356 | ₩31,892 | +0.85% | 1.4천 |
|---|
| 2026.01.20 | ₩28,944 | ₩31,624 | ₩28,408 | ₩30,284 | +4.63% | 1.5천 |
|---|
| 2026.01.16 | ₩28,676 | ₩29,856 | ₩28,676 | ₩28,676 | 0.00% | 245 |
|---|
| 2026.01.15 | ₩30,016 | ₩30,418 | ₩28,489 | ₩28,489 | -5.09% | 800 |
|---|
| 2026.01.14 | ₩29,212 | ₩29,748 | ₩29,212 | ₩29,480 | +0.92% | 315 |
|---|
| 2026.01.13 | ₩28,944 | ₩30,552 | ₩28,944 | ₩30,552 | +5.56% | 415 |
|---|
| 2026.01.12 | ₩28,944 | ₩30,820 | ₩28,944 | ₩29,480 | +1.85% | 385 |
|---|
| 2026.01.09 | ₩28,676 | ₩29,480 | ₩28,676 | ₩28,944 | +0.93% | 350 |
|---|
| 2026.01.08 | ₩29,454 | ₩29,480 | ₩28,408 | ₩28,676 | -2.64% | 615 |
|---|
| 2026.01.07 | ₩29,480 | ₩30,284 | ₩29,480 | ₩30,284 | +2.73% | 580 |
|---|
| 2026.01.06 | ₩28,408 | ₩30,284 | ₩28,408 | ₩28,944 | +1.89% | 200 |
|---|
| 2026.01.05 | ₩29,212 | ₩30,820 | ₩28,971 | ₩30,284 | +3.67% | 515 |
|---|
| 2026.01.02 | ₩29,480 | ₩31,892 | ₩28,408 | ₩30,016 | +1.82% | 605 |
|---|
| 2025.12.31 | ₩28,408 | ₩31,919 | ₩28,408 | ₩30,284 | +6.60% | 400 |
|---|
| 2025.12.30 | ₩30,820 | ₩32,723 | ₩29,480 | ₩29,748 | -3.48% | 855 |
|---|
| 2025.12.29 | ₩32,428 | ₩32,696 | ₩29,641 | ₩31,383 | -3.22% | 475 |
|---|
| 2025.12.26 | ₩32,964 | ₩32,964 | ₩30,820 | ₩32,428 | -1.63% | 120 |
|---|
| 2025.12.24 | ₩34,573 | ₩34,787 | ₩31,088 | ₩34,305 | -0.78% | 250 |
|---|
| 2025.12.23 | ₩31,356 | ₩34,975 | ₩31,356 | ₩33,769 | +7.69% | 790 |
|---|
| 2025.12.22 | ₩33,501 | ₩35,645 | ₩31,892 | ₩31,892 | -4.80% | 2.4천 |
|---|
| 2025.12.19 | ₩29,480 | ₩33,474 | ₩29,480 | ₩32,964 | +11.82% | 1.9천 |
|---|
| 2025.12.18 | ₩29,480 | ₩30,820 | ₩29,480 | ₩30,150 | +2.27% | 135 |
|---|
| 2025.12.17 | ₩30,284 | ₩30,820 | ₩29,212 | ₩29,480 | -2.65% | 2.9천 |
|---|
| 2025.12.16 | ₩30,016 | ₩31,624 | ₩28,944 | ₩30,284 | +0.89% | 1.1천 |
|---|
| 2025.12.15 | ₩30,016 | ₩34,037 | ₩29,856 | ₩32,160 | +7.14% | 1.9천 |
|---|
| 2025.12.12 | ₩31,624 | ₩32,696 | ₩29,882 | ₩30,097 | -4.83% | 1.6천 |
|---|
| 2025.12.11 | ₩37,521 | ₩37,521 | ₩31,892 | ₩31,973 | -14.79% | 4.2천 |
|---|
| 2025.12.10 | ₩32,160 | ₩32,643 | ₩30,713 | ₩31,892 | -0.83% | 2.5천 |
|---|
| 2025.12.09 | ₩34,841 | ₩34,841 | ₩32,160 | ₩32,428 | -6.92% | 685 |
|---|
| 2025.12.08 | ₩32,160 | ₩34,573 | ₩31,624 | ₩34,305 | +6.67% | 920 |
|---|
| 2025.12.05 | ₩40,201 | ₩40,201 | ₩32,160 | ₩32,964 | -18.00% | 1.8천 |
|---|
| 2025.12.04 | ₩32,428 | ₩47,973 | ₩30,552 | ₩36,985 | +14.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,068 | ₩32,160 | ₩27,068 | ₩30,284 | +11.88% | 960 |
|---|
| 2025.12.02 | ₩26,800 | ₩29,212 | ₩26,800 | ₩29,212 | +9.00% | 1.3천 |
|---|
| 2025.12.01 | ₩28,944 | ₩29,480 | ₩27,068 | ₩27,336 | -5.56% | 1천 |
|---|
| 2025.11.28 | ₩29,480 | ₩29,480 | ₩28,140 | ₩28,676 | -2.73% | 540 |
|---|
| 2025.11.26 | ₩27,068 | ₩27,872 | ₩26,532 | ₩27,336 | +0.99% | 965 |
|---|
| 2025.11.25 | ₩27,336 | ₩29,212 | ₩26,264 | ₩26,264 | -3.92% | 1.7천 |
|---|
| 2025.11.24 | ₩29,212 | ₩29,748 | ₩26,800 | ₩26,800 | -8.26% | 1천 |
|---|
| 2025.11.21 | ₩30,820 | ₩30,820 | ₩28,408 | ₩28,944 | -6.09% | 945 |
|---|
| 2025.11.20 | ₩31,356 | ₩32,696 | ₩30,016 | ₩31,356 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩32,160 | ₩34,037 | ₩30,820 | ₩31,356 | -2.50% | 665 |
|---|
| 2025.11.18 | ₩36,181 | ₩36,181 | ₩32,160 | ₩32,160 | -11.11% | 1.1천 |
|---|
| 2025.11.17 | ₩37,253 | ₩37,253 | ₩34,841 | ₩35,377 | -5.04% | 2.8천 |
|---|
| 2025.11.14 | ₩35,109 | ₩38,057 | ₩35,109 | ₩37,253 | +6.11% | 390 |
|---|
| 2025.11.13 | ₩40,737 | ₩40,737 | ₩37,521 | ₩39,397 | -3.29% | 530 |
|---|
| 2025.11.12 | ₩35,913 | ₩41,809 | ₩35,913 | ₩38,861 | +8.21% | 1.1천 |
|---|
| 2025.11.11 | ₩36,181 | ₩38,593 | ₩34,841 | ₩35,645 | -1.48% | 1.2천 |
|---|
| 2025.11.10 | ₩39,397 | ₩39,397 | ₩36,181 | ₩38,861 | -1.36% | 900 |
|---|
| 2025.11.07 | ₩38,861 | ₩39,397 | ₩36,449 | ₩39,397 | +1.38% | 270 |
|---|
| 2025.11.06 | ₩38,325 | ₩39,129 | ₩35,913 | ₩38,325 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩34,841 | ₩39,933 | ₩34,841 | ₩39,933 | +14.62% | 655 |
|---|
| 2025.11.04 | ₩36,181 | ₩37,521 | ₩35,377 | ₩36,717 | +1.48% | 645 |
|---|
| 2025.11.03 | ₩39,933 | ₩40,469 | ₩36,181 | ₩37,521 | -6.04% | 975 |
|---|
| 2025.10.31 | ₩42,077 | ₩42,077 | ₩40,201 | ₩41,005 | -2.55% | 715 |
|---|
| 2025.10.30 | ₩40,737 | ₩42,881 | ₩39,129 | ₩41,809 | +2.63% | 1.5천 |
|---|
| 2025.10.29 | ₩42,345 | ₩44,221 | ₩40,737 | ₩40,737 | -3.80% | 1.8천 |
|---|
| 2025.10.28 | ₩44,221 | ₩45,293 | ₩42,613 | ₩43,149 | -2.42% | 1.6천 |
|---|
| 2025.10.27 | ₩46,633 | ₩46,633 | ₩42,881 | ₩44,221 | -5.17% | 3.1천 |
|---|
| 2025.10.24 | ₩42,881 | ₩49,849 | ₩42,077 | ₩46,901 | +9.38% | 6.2천 |
|---|
| 2025.10.23 | ₩50,117 | ₩52,797 | ₩45,829 | ₩47,169 | -5.88% | 5.4천 |
|---|
| 2025.10.22 | ₩51,189 | ₩53,360 | ₩50,385 | ₩52,797 | +3.14% | 5.5천 |
|---|
| 2025.10.21 | ₩50,385 | ₩53,601 | ₩48,241 | ₩52,529 | +4.26% | 9.9천 |
|---|
| 2025.10.20 | ₩45,561 | ₩53,333 | ₩45,293 | ₩50,117 | +10.00% | 2.1만 |
|---|
| 2025.10.17 | ₩42,613 | ₩49,581 | ₩41,005 | ₩47,169 | +10.69% | 2.1만 |
|---|
| 2025.10.16 | ₩50,117 | ₩50,385 | ₩38,593 | ₩40,737 | -18.72% | 2.1만 |
|---|
| 2025.10.15 | ₩41,273 | ₩57,889 | ₩38,861 | ₩51,189 | +24.03% | 10.8만 |
|---|
| 2025.10.14 | ₩42,345 | ₩42,613 | ₩31,356 | ₩40,469 | -4.43% | 10.7만 |
|---|
| 2025.10.13 | ₩27,872 | ₩66,974 | ₩25,621 | ₩45,025 | +61.54% | 187.7만 |
|---|
| 2025.10.10 | ₩32,616 | ₩32,616 | ₩14,740 | ₩22,137 | -32.13% | 2만 |
|---|