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 | ₩4,125 | ₩4,125 | ₩3,415 | ₩3,937 | -4.55% | 11.1만 |
| 2026.10.08 | ₩3,790 | ₩4,057 | ₩3,536 | ₩4,004 | +5.65% | 3.5만 |
| 2026.10.07 | ₩4,085 | ₩4,192 | ₩3,616 | ₩4,125 | +0.98% | 8.6만 |
| 2026.10.06 | ₩4,487 | ₩4,720 | ₩3,763 | ₩4,018 | -10.45% | 7.7만 |
| 2026.10.05 | ₩4,031 | ₩5,129 | ₩3,951 | ₩4,366 | +8.31% | 68만 |
| 2026.10.02 | ₩4,205 | ₩4,687 | ₩4,179 | ₩4,259 | +1.27% | 7.5천 |
| 2026.10.01 | ₩4,232 | ₩4,286 | ₩4,232 | ₩4,259 | +0.63% | 1.2천 |
| 2026.09.30 | ₩4,246 | ₩4,446 | ₩4,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,299 |
| +1.26% |
| 4.3천 |
| 2026.09.29 | ₩4,098 | ₩4,904 | ₩4,018 | ₩4,433 | +8.17% | 3.9만 |
|---|
| 2026.09.28 | ₩4,326 | ₩4,326 | ₩4,098 | ₩4,152 | -4.02% | 2.7천 |
|---|
| 2026.09.25 | ₩4,299 | ₩4,367 | ₩4,286 | ₩4,326 | +0.62% | 2.6천 |
|---|
| 2026.09.24 | ₩4,353 | ₩4,420 | ₩4,152 | ₩4,232 | -2.77% | 4.6천 |
|---|
| 2026.09.23 | ₩4,460 | ₩4,888 | ₩4,192 | ₩4,232 | -5.11% | 9.9만 |
|---|
| 2026.09.22 | ₩4,500 | ₩4,500 | ₩4,071 | ₩4,071 | -9.52% | 2.2천 |
|---|
| 2026.09.21 | ₩4,674 | ₩4,674 | ₩4,259 | ₩4,312 | -7.74% | 2.6천 |
|---|
| 2026.09.18 | ₩4,366 | ₩4,513 | ₩4,326 | ₩4,326 | -0.92% | 3.9천 |
|---|
| 2026.09.17 | ₩4,393 | ₩4,393 | ₩4,205 | ₩4,331 | -1.40% | 2.3천 |
|---|
| 2026.09.16 | ₩4,225 | ₩4,225 | ₩4,152 | ₩4,173 | -1.24% | 3.9천 |
|---|
| 2026.09.15 | ₩4,279 | ₩4,279 | ₩4,205 | ₩4,205 | -1.72% | 500 |
|---|
| 2026.09.14 | ₩4,312 | ₩4,420 | ₩4,165 | ₩4,205 | -2.48% | 2.2천 |
|---|
| 2026.09.11 | ₩4,239 | ₩4,239 | ₩4,239 | ₩4,239 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,165 | ₩4,548 | ₩4,165 | ₩4,239 | +1.77% | 1.9천 |
|---|
| 2026.09.09 | ₩4,046 | ₩4,272 | ₩4,027 | ₩4,179 | +3.28% | 2만 |
|---|
| 2026.09.08 | ₩3,937 | ₩4,205 | ₩3,763 | ₩4,045 | +2.72% | 4.6만 |
|---|
| 2026.09.04 | ₩4,540 | ₩4,554 | ₩4,179 | ₩4,179 | -7.96% | 6.8천 |
|---|
| 2026.09.03 | ₩4,835 | ₩4,835 | ₩4,540 | ₩4,540 | -6.09% | 2.8천 |
|---|
| 2026.09.02 | ₩5,116 | ₩5,116 | ₩4,781 | ₩4,848 | -5.24% | 5.6천 |
|---|
| 2026.09.01 | ₩4,768 | ₩5,357 | ₩4,714 | ₩5,129 | +7.58% | 1만 |
|---|
| 2026.08.31 | ₩4,955 | ₩5,103 | ₩4,701 | ₩4,754 | -4.05% | 8.9천 |
|---|
| 2026.08.28 | ₩5,504 | ₩5,558 | ₩4,955 | ₩5,022 | -8.76% | 8.4천 |
|---|
| 2026.08.27 | ₩5,384 | ₩5,917 | ₩5,304 | ₩5,384 | 0.00% | 8천 |
|---|
| 2026.08.26 | ₩5,665 | ₩6,013 | ₩5,223 | ₩5,371 | -5.20% | 1.2만 |
|---|
| 2026.08.25 | ₩6,321 | ₩6,321 | ₩5,371 | ₩5,652 | -10.59% | 2만 |
|---|
| 2026.08.24 | ₩6,455 | ₩6,516 | ₩5,946 | ₩6,080 | -5.81% | 9.4천 |
|---|
| 2026.08.21 | ₩6,696 | ₩6,696 | ₩5,652 | ₩6,187 | -7.60% | 5.6만 |
|---|
| 2026.08.20 | ₩6,214 | ₩6,429 | ₩5,920 | ₩6,187 | -0.43% | 9.7천 |
|---|
| 2026.08.19 | ₩6,000 | ₩6,804 | ₩5,893 | ₩6,429 | +7.14% | 8.2천 |
|---|
| 2026.08.18 | ₩6,429 | ₩7,232 | ₩6,134 | ₩6,670 | +3.75% | 4.7천 |
|---|
| 2026.08.17 | ₩6,857 | ₩6,991 | ₩6,027 | ₩6,562 | -4.30% | 3.5만 |
|---|
| 2026.08.14 | ₩7,500 | ₩7,500 | ₩6,670 | ₩6,830 | -8.93% | 26.3만 |
|---|
| 2026.08.13 | ₩6,964 | ₩7,634 | ₩6,696 | ₩7,125 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩7,366 | ₩7,634 | ₩6,509 | ₩6,509 | -11.64% | 2.4만 |
|---|
| 2026.08.11 | ₩7,205 | ₩7,768 | ₩6,991 | ₩7,125 | -1.12% | 2.2만 |
|---|
| 2026.08.10 | ₩7,339 | ₩7,768 | ₩7,018 | ₩7,393 | +0.73% | 5.3천 |
|---|
| 2026.08.07 | ₩6,857 | ₩8,304 | ₩6,295 | ₩7,527 | +9.77% | 4.3만 |
|---|
| 2026.08.06 | ₩7,714 | ₩8,304 | ₩6,375 | ₩8,036 | +4.17% | 77.3만 |
|---|
| 2026.08.05 | ₩11,437 | ₩12,321 | ₩9,911 | ₩11,518 | +0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩12,696 | ₩15,268 | ₩11,920 | ₩12,723 | +0.21% | 1.7만 |
|---|
| 2026.08.03 | ₩12,187 | ₩13,902 | ₩11,518 | ₩12,348 | +1.32% | 2.1천 |
|---|
| 2026.07.31 | ₩12,080 | ₩12,375 | ₩8,036 | ₩11,866 | -1.77% | 5.3천 |
|---|
| 2026.07.30 | ₩13,179 | ₩13,179 | ₩11,786 | ₩12,027 | -8.74% | 2.4천 |
|---|
| 2026.07.29 | ₩13,393 | ₩13,393 | ₩12,000 | ₩12,321 | -8.00% | 1.8천 |
|---|
| 2026.07.28 | ₩14,330 | ₩14,464 | ₩13,393 | ₩13,393 | -6.54% | 2천 |
|---|
| 2026.07.27 | ₩14,732 | ₩14,732 | ₩13,661 | ₩13,929 | -5.45% | 1.5천 |
|---|
| 2026.07.24 | ₩14,839 | ₩15,777 | ₩14,062 | ₩14,732 | -0.72% | 1.4천 |
|---|
| 2026.07.23 | ₩14,786 | ₩16,205 | ₩13,232 | ₩14,357 | -2.90% | 1.9천 |
|---|
| 2026.07.22 | ₩15,187 | ₩16,366 | ₩15,000 | ₩15,268 | +0.53% | 3.5천 |
|---|
| 2026.07.21 | ₩17,705 | ₩17,732 | ₩16,152 | ₩16,366 | -7.56% | 685 |
|---|
| 2026.07.20 | ₩17,143 | ₩17,411 | ₩15,777 | ₩15,937 | -7.03% | 2.4천 |
|---|
| 2026.07.17 | ₩18,455 | ₩18,455 | ₩16,875 | ₩17,946 | -2.76% | 1.1천 |
|---|
| 2026.07.16 | ₩17,116 | ₩19,286 | ₩16,875 | ₩18,214 | +6.42% | 1.6천 |
|---|
| 2026.07.15 | ₩17,464 | ₩17,946 | ₩16,607 | ₩17,678 | +1.23% | 1.3천 |
|---|
| 2026.07.14 | ₩20,357 | ₩21,696 | ₩16,527 | ₩17,786 | -12.63% | 1.3만 |
|---|
| 2026.07.13 | ₩20,223 | ₩22,152 | ₩18,482 | ₩20,893 | +3.31% | 4.3천 |
|---|
| 2026.07.10 | ₩18,402 | ₩22,607 | ₩17,678 | ₩21,161 | +14.99% | 1.1만 |
|---|
| 2026.07.09 | ₩18,696 | ₩20,839 | ₩17,759 | ₩20,518 | +9.74% | 3.2만 |
|---|
| 2026.07.08 | ₩15,750 | ₩17,411 | ₩15,536 | ₩17,143 | +8.84% | 9천 |
|---|
| 2026.07.07 | ₩16,098 | ₩20,089 | ₩14,732 | ₩15,991 | -0.67% | 7.2만 |
|---|
| 2026.07.06 | ₩15,000 | ₩16,875 | ₩14,732 | ₩15,804 | +5.36% | 7.9천 |
|---|
| 2026.07.02 | ₩19,500 | ₩19,500 | ₩14,464 | ₩15,295 | -21.57% | 16.8만 |
|---|
| 2026.07.01 | ₩19,714 | ₩19,821 | ₩18,214 | ₩18,937 | -3.94% | 2.5천 |
|---|
| 2026.06.30 | ₩19,286 | ₩21,161 | ₩18,777 | ₩21,161 | +9.72% | 1.4만 |
|---|
| 2026.06.29 | ₩21,857 | ₩22,232 | ₩17,786 | ₩21,937 | +0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩20,893 | ₩25,714 | ₩20,357 | ₩23,303 | +11.54% | 11.7만 |
|---|
| 2026.06.25 | ₩21,348 | ₩41,250 | ₩19,821 | ₩23,893 | +11.92% | 84.6만 |
|---|
| 2026.06.24 | ₩19,848 | ₩22,661 | ₩19,821 | ₩21,428 | +7.96% | 1.9만 |
|---|
| 2026.06.23 | ₩18,214 | ₩31,339 | ₩16,554 | ₩27,053 | +48.53% | 16.6만 |
|---|
| 2026.06.22 | ₩19,661 | ₩19,661 | ₩16,071 | ₩17,759 | -9.67% | 470 |
|---|
| 2026.06.18 | ₩16,875 | ₩19,527 | ₩16,607 | ₩18,214 | +7.94% | 325 |
|---|
| 2026.06.17 | ₩17,250 | ₩18,750 | ₩17,143 | ₩18,723 | +8.54% | 2.9천 |
|---|
| 2026.06.16 | ₩16,741 | ₩17,277 | ₩16,393 | ₩17,277 | +3.20% | 320 |
|---|
| 2026.06.15 | ₩15,670 | ₩17,384 | ₩15,509 | ₩16,741 | +6.84% | 495 |
|---|
| 2026.06.12 | ₩15,804 | ₩17,143 | ₩15,375 | ₩17,143 | +8.47% | 460 |
|---|
| 2026.06.11 | ₩16,928 | ₩17,196 | ₩16,339 | ₩16,339 | -3.48% | 225 |
|---|
| 2026.06.10 | ₩17,866 | ₩17,866 | ₩16,687 | ₩16,928 | -5.25% | 265 |
|---|
| 2026.06.09 | ₩17,303 | ₩18,107 | ₩16,366 | ₩17,143 | -0.93% | 370 |
|---|
| 2026.06.08 | ₩15,964 | ₩20,732 | ₩15,000 | ₩18,536 | +16.11% | 8천 |
|---|
| 2026.06.05 | ₩15,911 | ₩16,473 | ₩15,134 | ₩15,911 | 0.00% | 7.1천 |
|---|
| 2026.06.04 | ₩15,670 | ₩17,277 | ₩15,536 | ₩16,366 | +4.44% | 3천 |
|---|
| 2026.06.03 | ₩15,857 | ₩19,286 | ₩15,321 | ₩17,277 | +8.95% | 3.3만 |
|---|
| 2026.06.02 | ₩16,500 | ₩18,482 | ₩15,562 | ₩16,393 | -0.65% | 2천 |
|---|
| 2026.06.01 | ₩18,803 | ₩19,902 | ₩17,678 | ₩17,678 | -5.98% | 715 |
|---|
| 2026.05.29 | ₩19,018 | ₩19,741 | ₩17,678 | ₩17,678 | -7.04% | 1.8천 |
|---|
| 2026.05.28 | ₩18,803 | ₩19,286 | ₩17,678 | ₩18,509 | -1.57% | 350 |
|---|
| 2026.05.27 | ₩17,786 | ₩19,286 | ₩17,786 | ₩18,536 | +4.22% | 495 |
|---|
| 2026.05.26 | ₩17,545 | ₩21,428 | ₩17,411 | ₩17,678 | +0.76% | 2.2천 |
|---|
| 2026.05.22 | ₩19,018 | ₩20,893 | ₩17,357 | ₩17,357 | -8.73% | 2.9천 |
|---|
| 2026.05.21 | ₩18,589 | ₩20,545 | ₩18,589 | ₩19,152 | +3.03% | 655 |
|---|
| 2026.05.20 | ₩18,000 | ₩19,741 | ₩17,411 | ₩18,589 | +3.27% | 3.1천 |
|---|
| 2026.05.19 | ₩18,803 | ₩22,928 | ₩18,803 | ₩19,741 | +4.99% | 5.1천 |
|---|
| 2026.05.18 | ₩20,491 | ₩20,705 | ₩18,053 | ₩18,857 | -7.97% | 2.1천 |
|---|
| 2026.05.15 | ₩23,036 | ₩25,045 | ₩19,553 | ₩21,161 | -8.14% | 4.2천 |
|---|
| 2026.05.14 | ₩20,089 | ₩25,714 | ₩20,089 | ₩24,107 | +20.00% | 5천 |
|---|
| 2026.05.13 | ₩19,286 | ₩19,821 | ₩17,678 | ₩19,018 | -1.39% | 1.9천 |
|---|
| 2026.05.12 | ₩22,071 | ₩22,071 | ₩19,553 | ₩19,553 | -11.41% | 650 |
|---|
| 2026.05.11 | ₩24,107 | ₩24,107 | ₩20,116 | ₩22,286 | -7.56% | 1.4천 |
|---|
| 2026.05.08 | ₩25,982 | ₩27,321 | ₩24,000 | ₩24,107 | -7.22% | 1.3천 |
|---|
| 2026.05.07 | ₩26,786 | ₩28,393 | ₩26,491 | ₩26,786 | 0.00% | 240 |
|---|
| 2026.05.06 | ₩26,786 | ₩27,321 | ₩25,714 | ₩26,330 | -1.70% | 515 |
|---|
| 2026.05.05 | ₩28,125 | ₩28,125 | ₩26,250 | ₩27,053 | -3.81% | 405 |
|---|
| 2026.05.04 | ₩29,196 | ₩29,732 | ₩26,036 | ₩28,125 | -3.67% | 400 |
|---|
| 2026.05.01 | ₩25,178 | ₩25,982 | ₩25,178 | ₩25,205 | +0.11% | 220 |
|---|
| 2026.04.30 | ₩25,714 | ₩26,786 | ₩24,911 | ₩26,786 | +4.17% | 210 |
|---|
| 2026.04.29 | ₩25,178 | ₩26,250 | ₩25,178 | ₩25,714 | +2.13% | 350 |
|---|
| 2026.04.28 | ₩27,589 | ₩28,125 | ₩24,911 | ₩25,446 | -7.77% | 1천 |
|---|
| 2026.04.27 | ₩26,518 | ₩27,589 | ₩26,196 | ₩27,000 | +1.82% | 365 |
|---|
| 2026.04.24 | ₩27,589 | ₩27,589 | ₩26,518 | ₩26,518 | -3.88% | 115 |
|---|
| 2026.04.23 | ₩26,223 | ₩27,589 | ₩25,607 | ₩27,589 | +5.21% | 340 |
|---|
| 2026.04.22 | ₩28,393 | ₩28,393 | ₩27,053 | ₩27,857 | -1.89% | 225 |
|---|
| 2026.04.21 | ₩27,589 | ₩28,393 | ₩26,786 | ₩27,321 | -0.97% | 1.2천 |
|---|
| 2026.04.20 | ₩27,857 | ₩28,928 | ₩26,518 | ₩27,911 | +0.19% | 620 |
|---|
| 2026.04.17 | ₩28,928 | ₩30,321 | ₩27,857 | ₩28,795 | -0.46% | 710 |
|---|
| 2026.04.16 | ₩29,464 | ₩30,268 | ₩27,589 | ₩28,393 | -3.64% | 1.3천 |
|---|
| 2026.04.15 | ₩29,036 | ₩30,402 | ₩28,420 | ₩30,000 | +3.32% | 520 |
|---|
| 2026.04.14 | ₩29,464 | ₩29,464 | ₩27,857 | ₩28,393 | -3.64% | 455 |
|---|
| 2026.04.13 | ₩30,268 | ₩30,268 | ₩28,393 | ₩29,812 | -1.50% | 1.4천 |
|---|
| 2026.04.10 | ₩32,143 | ₩32,143 | ₩30,268 | ₩30,268 | -5.83% | 90 |
|---|
| 2026.04.09 | ₩33,161 | ₩33,161 | ₩31,071 | ₩31,071 | -6.30% | 95 |
|---|
| 2026.04.08 | ₩30,536 | ₩33,214 | ₩30,268 | ₩31,071 | +1.75% | 1.8천 |
|---|
| 2026.04.07 | ₩31,795 | ₩32,143 | ₩30,053 | ₩31,607 | -0.59% | 500 |
|---|
| 2026.04.06 | ₩30,536 | ₩32,143 | ₩30,000 | ₩30,268 | -0.88% | 530 |
|---|
| 2026.04.02 | ₩32,009 | ₩33,482 | ₩29,732 | ₩29,732 | -7.11% | 455 |
|---|
| 2026.04.01 | ₩30,000 | ₩34,286 | ₩30,000 | ₩31,071 | +3.57% | 4.4천 |
|---|
| 2026.03.31 | ₩29,196 | ₩32,786 | ₩28,928 | ₩29,732 | +1.83% | 300 |
|---|
| 2026.03.30 | ₩31,607 | ₩32,946 | ₩28,393 | ₩30,750 | -2.71% | 3.7천 |
|---|
| 2026.03.27 | ₩30,428 | ₩33,214 | ₩30,000 | ₩32,946 | +8.27% | 795 |
|---|
| 2026.03.26 | ₩33,750 | ₩34,286 | ₩28,125 | ₩30,803 | -8.73% | 7.6천 |
|---|
| 2026.03.25 | ₩31,875 | ₩33,428 | ₩30,937 | ₩33,214 | +4.20% | 1.2천 |
|---|
| 2026.03.24 | ₩32,411 | ₩35,893 | ₩30,536 | ₩31,875 | -1.65% | 2.9천 |
|---|
| 2026.03.23 | ₩32,946 | ₩34,553 | ₩30,803 | ₩31,071 | -5.69% | 925 |
|---|
| 2026.03.20 | ₩34,018 | ₩37,500 | ₩31,741 | ₩32,143 | -5.51% | 1.9천 |
|---|
| 2026.03.19 | ₩36,161 | ₩38,036 | ₩32,678 | ₩34,018 | -5.93% | 1.6천 |
|---|
| 2026.03.18 | ₩37,768 | ₩39,080 | ₩35,625 | ₩37,768 | 0.00% | 690 |
|---|
| 2026.03.17 | ₩38,571 | ₩38,839 | ₩36,562 | ₩37,768 | -2.08% | 1.7천 |
|---|
| 2026.03.16 | ₩38,303 | ₩38,839 | ₩31,339 | ₩38,839 | +1.40% | 3.5천 |
|---|
| 2026.03.13 | ₩36,161 | ₩39,107 | ₩34,821 | ₩36,161 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩40,982 | ₩41,411 | ₩33,214 | ₩36,696 | -10.46% | 2.2천 |
|---|
| 2026.03.11 | ₩42,857 | ₩42,857 | ₩38,571 | ₩41,786 | -2.50% | 1.7천 |
|---|
| 2026.03.10 | ₩40,178 | ₩42,857 | ₩37,768 | ₩42,857 | +6.67% | 1만 |
|---|
| 2026.03.09 | ₩40,178 | ₩40,178 | ₩35,652 | ₩39,643 | -1.33% | 2.3천 |
|---|
| 2026.03.06 | ₩32,678 | ₩40,178 | ₩32,143 | ₩38,437 | +17.62% | 8.6천 |
|---|
| 2026.03.05 | ₩32,143 | ₩39,911 | ₩31,071 | ₩34,821 | +8.33% | 5.3천 |
|---|
| 2026.03.04 | ₩34,553 | ₩34,553 | ₩29,357 | ₩32,732 | -5.27% | 645 |
|---|
| 2026.03.03 | ₩28,393 | ₩37,500 | ₩27,053 | ₩32,678 | +15.09% | 1만 |
|---|
| 2026.03.02 | ₩34,018 | ₩34,018 | ₩28,661 | ₩28,928 | -14.96% | 4.3천 |
|---|
| 2026.02.27 | ₩34,821 | ₩36,428 | ₩32,946 | ₩33,482 | -3.85% | 3.9천 |
|---|
| 2026.02.26 | ₩31,607 | ₩36,161 | ₩31,607 | ₩34,821 | +10.17% | 3.4천 |
|---|
| 2026.02.25 | ₩29,464 | ₩32,678 | ₩27,509 | ₩31,875 | +8.18% | 4.2천 |
|---|
| 2026.02.24 | ₩27,321 | ₩28,928 | ₩27,214 | ₩28,527 | +4.41% | 395 |
|---|
| 2026.02.23 | ₩28,125 | ₩29,196 | ₩25,607 | ₩27,723 | -1.43% | 1.1천 |
|---|
| 2026.02.20 | ₩27,857 | ₩29,464 | ₩26,786 | ₩27,589 | -0.96% | 825 |
|---|
| 2026.02.19 | ₩28,795 | ₩29,732 | ₩25,687 | ₩27,857 | -3.26% | 1.7천 |
|---|
| 2026.02.18 | ₩27,321 | ₩29,464 | ₩26,812 | ₩28,125 | +2.94% | 2.1천 |
|---|
| 2026.02.17 | ₩27,321 | ₩28,393 | ₩25,446 | ₩27,053 | -0.98% | 445 |
|---|
| 2026.02.13 | ₩26,357 | ₩29,196 | ₩24,134 | ₩26,920 | +2.13% | 3.2천 |
|---|
| 2026.02.12 | ₩28,928 | ₩30,536 | ₩22,768 | ₩24,080 | -16.76% | 4.2천 |
|---|
| 2026.02.11 | ₩27,589 | ₩36,161 | ₩23,786 | ₩29,196 | +5.83% | 8.2천 |
|---|
| 2026.02.10 | ₩23,036 | ₩27,589 | ₩22,205 | ₩27,589 | +19.77% | 2천 |
|---|
| 2026.02.09 | ₩22,714 | ₩25,018 | ₩22,687 | ₩23,705 | +4.36% | 1천 |
|---|
| 2026.02.06 | ₩22,714 | ₩22,768 | ₩21,803 | ₩22,714 | 0.00% | 740 |
|---|
| 2026.02.05 | ₩22,420 | ₩22,714 | ₩20,062 | ₩22,714 | +1.31% | 960 |
|---|
| 2026.02.04 | ₩26,786 | ₩26,786 | ₩21,428 | ₩22,768 | -15.00% | 2.3천 |
|---|
| 2026.02.03 | ₩27,053 | ₩29,250 | ₩25,982 | ₩26,786 | -0.99% | 1.6천 |
|---|
| 2026.02.02 | ₩27,589 | ₩27,589 | ₩25,634 | ₩26,678 | -3.30% | 1.4천 |
|---|
| 2026.01.30 | ₩28,393 | ₩29,196 | ₩26,116 | ₩27,589 | -2.83% | 2.9천 |
|---|
| 2026.01.29 | ₩29,062 | ₩29,196 | ₩27,321 | ₩28,393 | -2.30% | 800 |
|---|
| 2026.01.28 | ₩29,464 | ₩30,536 | ₩27,321 | ₩29,732 | +0.91% | 450 |
|---|
| 2026.01.27 | ₩28,928 | ₩29,196 | ₩28,125 | ₩29,196 | +0.93% | 330 |
|---|
| 2026.01.26 | ₩28,393 | ₩29,196 | ₩28,393 | ₩29,196 | +2.83% | 440 |
|---|
| 2026.01.23 | ₩28,928 | ₩30,536 | ₩28,393 | ₩29,170 | +0.83% | 665 |
|---|
| 2026.01.22 | ₩31,071 | ₩31,339 | ₩28,393 | ₩28,928 | -6.90% | 1.3천 |
|---|
| 2026.01.21 | ₩31,607 | ₩31,875 | ₩31,339 | ₩31,875 | +0.85% | 1.4천 |
|---|
| 2026.01.20 | ₩28,928 | ₩31,607 | ₩28,393 | ₩30,268 | +4.63% | 1.5천 |
|---|
| 2026.01.16 | ₩28,661 | ₩29,839 | ₩28,661 | ₩28,661 | 0.00% | 245 |
|---|
| 2026.01.15 | ₩30,000 | ₩30,402 | ₩28,473 | ₩28,473 | -5.09% | 800 |
|---|
| 2026.01.14 | ₩29,196 | ₩29,732 | ₩29,196 | ₩29,464 | +0.92% | 315 |
|---|
| 2026.01.13 | ₩28,928 | ₩30,536 | ₩28,928 | ₩30,536 | +5.56% | 415 |
|---|
| 2026.01.12 | ₩28,928 | ₩30,803 | ₩28,928 | ₩29,464 | +1.85% | 385 |
|---|
| 2026.01.09 | ₩28,661 | ₩29,464 | ₩28,661 | ₩28,928 | +0.93% | 350 |
|---|
| 2026.01.08 | ₩29,437 | ₩29,464 | ₩28,393 | ₩28,661 | -2.64% | 615 |
|---|
| 2026.01.07 | ₩29,464 | ₩30,268 | ₩29,464 | ₩30,268 | +2.73% | 580 |
|---|
| 2026.01.06 | ₩28,393 | ₩30,268 | ₩28,393 | ₩28,928 | +1.89% | 200 |
|---|
| 2026.01.05 | ₩29,196 | ₩30,803 | ₩28,955 | ₩30,268 | +3.67% | 515 |
|---|
| 2026.01.02 | ₩29,464 | ₩31,875 | ₩28,393 | ₩30,000 | +1.82% | 605 |
|---|
| 2025.12.31 | ₩28,393 | ₩31,902 | ₩28,393 | ₩30,268 | +6.60% | 400 |
|---|
| 2025.12.30 | ₩30,803 | ₩32,705 | ₩29,464 | ₩29,732 | -3.48% | 855 |
|---|
| 2025.12.29 | ₩32,411 | ₩32,678 | ₩29,625 | ₩31,366 | -3.22% | 475 |
|---|
| 2025.12.26 | ₩32,946 | ₩32,946 | ₩30,803 | ₩32,411 | -1.63% | 120 |
|---|
| 2025.12.24 | ₩34,553 | ₩34,768 | ₩31,071 | ₩34,286 | -0.78% | 250 |
|---|
| 2025.12.23 | ₩31,339 | ₩34,955 | ₩31,339 | ₩33,750 | +7.69% | 790 |
|---|
| 2025.12.22 | ₩33,482 | ₩35,625 | ₩31,875 | ₩31,875 | -4.80% | 2.4천 |
|---|
| 2025.12.19 | ₩29,464 | ₩33,455 | ₩29,464 | ₩32,946 | +11.82% | 1.9천 |
|---|
| 2025.12.18 | ₩29,464 | ₩30,803 | ₩29,464 | ₩30,134 | +2.27% | 135 |
|---|
| 2025.12.17 | ₩30,268 | ₩30,803 | ₩29,196 | ₩29,464 | -2.65% | 2.9천 |
|---|
| 2025.12.16 | ₩30,000 | ₩31,607 | ₩28,928 | ₩30,268 | +0.89% | 1.1천 |
|---|
| 2025.12.15 | ₩30,000 | ₩34,018 | ₩29,839 | ₩32,143 | +7.14% | 1.9천 |
|---|
| 2025.12.12 | ₩31,607 | ₩32,678 | ₩29,866 | ₩30,080 | -4.83% | 1.6천 |
|---|
| 2025.12.11 | ₩37,500 | ₩37,500 | ₩31,875 | ₩31,955 | -14.79% | 4.2천 |
|---|
| 2025.12.10 | ₩32,143 | ₩32,625 | ₩30,696 | ₩31,875 | -0.83% | 2.5천 |
|---|
| 2025.12.09 | ₩34,821 | ₩34,821 | ₩32,143 | ₩32,411 | -6.92% | 685 |
|---|
| 2025.12.08 | ₩32,143 | ₩34,553 | ₩31,607 | ₩34,286 | +6.67% | 920 |
|---|
| 2025.12.05 | ₩40,178 | ₩40,178 | ₩32,143 | ₩32,946 | -18.00% | 1.8천 |
|---|
| 2025.12.04 | ₩32,411 | ₩47,946 | ₩30,536 | ₩36,964 | +14.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,053 | ₩32,143 | ₩27,053 | ₩30,268 | +11.88% | 960 |
|---|
| 2025.12.02 | ₩26,786 | ₩29,196 | ₩26,786 | ₩29,196 | +9.00% | 1.3천 |
|---|
| 2025.12.01 | ₩28,928 | ₩29,464 | ₩27,053 | ₩27,321 | -5.56% | 1천 |
|---|
| 2025.11.28 | ₩29,464 | ₩29,464 | ₩28,125 | ₩28,661 | -2.73% | 540 |
|---|
| 2025.11.26 | ₩27,053 | ₩27,857 | ₩26,518 | ₩27,321 | +0.99% | 965 |
|---|
| 2025.11.25 | ₩27,321 | ₩29,196 | ₩26,250 | ₩26,250 | -3.92% | 1.7천 |
|---|
| 2025.11.24 | ₩29,196 | ₩29,732 | ₩26,786 | ₩26,786 | -8.26% | 1천 |
|---|
| 2025.11.21 | ₩30,803 | ₩30,803 | ₩28,393 | ₩28,928 | -6.09% | 945 |
|---|
| 2025.11.20 | ₩31,339 | ₩32,678 | ₩30,000 | ₩31,339 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩32,143 | ₩34,018 | ₩30,803 | ₩31,339 | -2.50% | 665 |
|---|
| 2025.11.18 | ₩36,161 | ₩36,161 | ₩32,143 | ₩32,143 | -11.11% | 1.1천 |
|---|
| 2025.11.17 | ₩37,232 | ₩37,232 | ₩34,821 | ₩35,357 | -5.04% | 2.8천 |
|---|
| 2025.11.14 | ₩35,089 | ₩38,036 | ₩35,089 | ₩37,232 | +6.11% | 390 |
|---|
| 2025.11.13 | ₩40,714 | ₩40,714 | ₩37,500 | ₩39,375 | -3.29% | 530 |
|---|
| 2025.11.12 | ₩35,893 | ₩41,786 | ₩35,893 | ₩38,839 | +8.21% | 1.1천 |
|---|
| 2025.11.11 | ₩36,161 | ₩38,571 | ₩34,821 | ₩35,625 | -1.48% | 1.2천 |
|---|
| 2025.11.10 | ₩39,375 | ₩39,375 | ₩36,161 | ₩38,839 | -1.36% | 900 |
|---|
| 2025.11.07 | ₩38,839 | ₩39,375 | ₩36,428 | ₩39,375 | +1.38% | 270 |
|---|
| 2025.11.06 | ₩38,303 | ₩39,107 | ₩35,893 | ₩38,303 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩34,821 | ₩39,911 | ₩34,821 | ₩39,911 | +14.62% | 655 |
|---|
| 2025.11.04 | ₩36,161 | ₩37,500 | ₩35,357 | ₩36,696 | +1.48% | 645 |
|---|
| 2025.11.03 | ₩39,911 | ₩40,446 | ₩36,161 | ₩37,500 | -6.04% | 975 |
|---|
| 2025.10.31 | ₩42,053 | ₩42,053 | ₩40,178 | ₩40,982 | -2.55% | 715 |
|---|
| 2025.10.30 | ₩40,714 | ₩42,857 | ₩39,107 | ₩41,786 | +2.63% | 1.5천 |
|---|
| 2025.10.29 | ₩42,321 | ₩44,196 | ₩40,714 | ₩40,714 | -3.80% | 1.8천 |
|---|
| 2025.10.28 | ₩44,196 | ₩45,268 | ₩42,589 | ₩43,125 | -2.42% | 1.6천 |
|---|
| 2025.10.27 | ₩46,607 | ₩46,607 | ₩42,857 | ₩44,196 | -5.17% | 3.1천 |
|---|
| 2025.10.24 | ₩42,857 | ₩49,821 | ₩42,053 | ₩46,875 | +9.38% | 6.2천 |
|---|
| 2025.10.23 | ₩50,089 | ₩52,768 | ₩45,803 | ₩47,143 | -5.88% | 5.4천 |
|---|
| 2025.10.22 | ₩51,160 | ₩53,330 | ₩50,357 | ₩52,768 | +3.14% | 5.5천 |
|---|
| 2025.10.21 | ₩50,357 | ₩53,571 | ₩48,214 | ₩52,500 | +4.26% | 9.9천 |
|---|
| 2025.10.20 | ₩45,536 | ₩53,303 | ₩45,268 | ₩50,089 | +10.00% | 2.1만 |
|---|
| 2025.10.17 | ₩42,589 | ₩49,553 | ₩40,982 | ₩47,143 | +10.69% | 2.1만 |
|---|
| 2025.10.16 | ₩50,089 | ₩50,357 | ₩38,571 | ₩40,714 | -18.72% | 2.1만 |
|---|
| 2025.10.15 | ₩41,250 | ₩57,857 | ₩38,839 | ₩51,160 | +24.03% | 10.8만 |
|---|
| 2025.10.14 | ₩42,321 | ₩42,589 | ₩31,339 | ₩40,446 | -4.43% | 10.7만 |
|---|
| 2025.10.13 | ₩27,857 | ₩66,937 | ₩25,607 | ₩45,000 | +61.54% | 187.7만 |
|---|
| 2025.10.10 | ₩32,598 | ₩32,598 | ₩14,732 | ₩22,125 | -32.13% | 2만 |
|---|