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 | ₩4,110 | ₩4,110 | ₩3,403 | ₩3,923 | -4.55% | 11.1만 |
| 2026.10.08 | ₩3,777 | ₩4,042 | ₩3,523 | ₩3,990 | +5.65% | 3.5만 |
| 2026.10.07 | ₩4,070 | ₩4,177 | ₩3,603 | ₩4,110 | +0.98% | 8.6만 |
| 2026.10.06 | ₩4,471 | ₩4,703 | ₩3,750 | ₩4,003 | -10.45% | 7.7만 |
| 2026.10.05 | ₩4,017 | ₩5,111 | ₩3,937 | ₩4,350 | +8.31% | 68만 |
| 2026.10.02 | ₩4,190 | ₩4,671 | ₩4,164 | ₩4,244 | +1.27% | 7.5천 |
| 2026.10.01 | ₩4,217 | ₩4,270 | ₩4,217 | ₩4,244 | +0.63% | 1.2천 |
| 2026.09.30 | ₩4,230 | ₩4,430 | ₩4,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,284 |
| +1.26% |
| 4.3천 |
| 2026.09.29 | ₩4,084 | ₩4,887 | ₩4,003 | ₩4,417 | +8.17% | 3.9만 |
|---|
| 2026.09.28 | ₩4,310 | ₩4,310 | ₩4,084 | ₩4,137 | -4.02% | 2.7천 |
|---|
| 2026.09.25 | ₩4,284 | ₩4,352 | ₩4,270 | ₩4,310 | +0.62% | 2.6천 |
|---|
| 2026.09.24 | ₩4,337 | ₩4,404 | ₩4,137 | ₩4,217 | -2.77% | 4.6천 |
|---|
| 2026.09.23 | ₩4,444 | ₩4,871 | ₩4,177 | ₩4,217 | -5.11% | 9.9만 |
|---|
| 2026.09.22 | ₩4,484 | ₩4,484 | ₩4,057 | ₩4,057 | -9.52% | 2.2천 |
|---|
| 2026.09.21 | ₩4,657 | ₩4,657 | ₩4,244 | ₩4,297 | -7.74% | 2.6천 |
|---|
| 2026.09.18 | ₩4,350 | ₩4,497 | ₩4,310 | ₩4,310 | -0.92% | 3.9천 |
|---|
| 2026.09.17 | ₩4,377 | ₩4,377 | ₩4,190 | ₩4,316 | -1.40% | 2.3천 |
|---|
| 2026.09.16 | ₩4,210 | ₩4,210 | ₩4,137 | ₩4,158 | -1.24% | 3.9천 |
|---|
| 2026.09.15 | ₩4,264 | ₩4,264 | ₩4,190 | ₩4,190 | -1.72% | 500 |
|---|
| 2026.09.14 | ₩4,297 | ₩4,404 | ₩4,150 | ₩4,190 | -2.48% | 2.2천 |
|---|
| 2026.09.11 | ₩4,224 | ₩4,224 | ₩4,224 | ₩4,224 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,150 | ₩4,532 | ₩4,150 | ₩4,224 | +1.77% | 1.9천 |
|---|
| 2026.09.09 | ₩4,031 | ₩4,257 | ₩4,013 | ₩4,164 | +3.28% | 2만 |
|---|
| 2026.09.08 | ₩3,923 | ₩4,190 | ₩3,750 | ₩4,030 | +2.72% | 4.6만 |
|---|
| 2026.09.04 | ₩4,524 | ₩4,537 | ₩4,164 | ₩4,164 | -7.96% | 6.8천 |
|---|
| 2026.09.03 | ₩4,817 | ₩4,817 | ₩4,524 | ₩4,524 | -6.09% | 2.8천 |
|---|
| 2026.09.02 | ₩5,098 | ₩5,098 | ₩4,764 | ₩4,831 | -5.24% | 5.6천 |
|---|
| 2026.09.01 | ₩4,751 | ₩5,338 | ₩4,697 | ₩5,111 | +7.58% | 1만 |
|---|
| 2026.08.31 | ₩4,938 | ₩5,084 | ₩4,684 | ₩4,737 | -4.05% | 8.9천 |
|---|
| 2026.08.28 | ₩5,485 | ₩5,538 | ₩4,938 | ₩5,004 | -8.76% | 8.4천 |
|---|
| 2026.08.27 | ₩5,365 | ₩5,896 | ₩5,285 | ₩5,365 | 0.00% | 8천 |
|---|
| 2026.08.26 | ₩5,645 | ₩5,992 | ₩5,204 | ₩5,351 | -5.20% | 1.2만 |
|---|
| 2026.08.25 | ₩6,299 | ₩6,299 | ₩5,351 | ₩5,632 | -10.59% | 2만 |
|---|
| 2026.08.24 | ₩6,432 | ₩6,492 | ₩5,925 | ₩6,059 | -5.81% | 9.4천 |
|---|
| 2026.08.21 | ₩6,672 | ₩6,672 | ₩5,632 | ₩6,165 | -7.60% | 5.6만 |
|---|
| 2026.08.20 | ₩6,192 | ₩6,406 | ₩5,898 | ₩6,165 | -0.43% | 9.7천 |
|---|
| 2026.08.19 | ₩5,978 | ₩6,779 | ₩5,872 | ₩6,406 | +7.14% | 8.2천 |
|---|
| 2026.08.18 | ₩6,406 | ₩7,206 | ₩6,112 | ₩6,646 | +3.75% | 4.7천 |
|---|
| 2026.08.17 | ₩6,833 | ₩6,966 | ₩6,005 | ₩6,539 | -4.30% | 3.5만 |
|---|
| 2026.08.14 | ₩7,473 | ₩7,473 | ₩6,646 | ₩6,806 | -8.93% | 26.3만 |
|---|
| 2026.08.13 | ₩6,939 | ₩7,607 | ₩6,672 | ₩7,099 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩7,340 | ₩7,607 | ₩6,486 | ₩6,486 | -11.64% | 2.4만 |
|---|
| 2026.08.11 | ₩7,180 | ₩7,740 | ₩6,966 | ₩7,099 | -1.12% | 2.2만 |
|---|
| 2026.08.10 | ₩7,313 | ₩7,740 | ₩6,993 | ₩7,366 | +0.73% | 5.3천 |
|---|
| 2026.08.07 | ₩6,833 | ₩8,274 | ₩6,272 | ₩7,500 | +9.77% | 4.3만 |
|---|
| 2026.08.06 | ₩7,687 | ₩8,274 | ₩6,352 | ₩8,007 | +4.17% | 77.3만 |
|---|
| 2026.08.05 | ₩11,396 | ₩12,277 | ₩9,875 | ₩11,477 | +0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩12,651 | ₩15,213 | ₩11,877 | ₩12,678 | +0.21% | 1.7만 |
|---|
| 2026.08.03 | ₩12,144 | ₩13,852 | ₩11,477 | ₩12,304 | +1.32% | 2.1천 |
|---|
| 2026.07.31 | ₩12,037 | ₩12,331 | ₩8,007 | ₩11,823 | -1.77% | 5.3천 |
|---|
| 2026.07.30 | ₩13,131 | ₩13,131 | ₩11,743 | ₩11,984 | -8.74% | 2.4천 |
|---|
| 2026.07.29 | ₩13,345 | ₩13,345 | ₩11,957 | ₩12,277 | -8.00% | 1.8천 |
|---|
| 2026.07.28 | ₩14,279 | ₩14,412 | ₩13,345 | ₩13,345 | -6.54% | 2천 |
|---|
| 2026.07.27 | ₩14,679 | ₩14,679 | ₩13,612 | ₩13,879 | -5.45% | 1.5천 |
|---|
| 2026.07.24 | ₩14,786 | ₩15,720 | ₩14,012 | ₩14,679 | -0.72% | 1.4천 |
|---|
| 2026.07.23 | ₩14,733 | ₩16,147 | ₩13,185 | ₩14,306 | -2.90% | 1.9천 |
|---|
| 2026.07.22 | ₩15,133 | ₩16,307 | ₩14,946 | ₩15,213 | +0.53% | 3.5천 |
|---|
| 2026.07.21 | ₩17,642 | ₩17,669 | ₩16,094 | ₩16,307 | -7.56% | 685 |
|---|
| 2026.07.20 | ₩17,081 | ₩17,348 | ₩15,720 | ₩15,880 | -7.03% | 2.4천 |
|---|
| 2026.07.17 | ₩18,389 | ₩18,389 | ₩16,814 | ₩17,882 | -2.76% | 1.1천 |
|---|
| 2026.07.16 | ₩17,055 | ₩19,217 | ₩16,814 | ₩18,149 | +6.42% | 1.6천 |
|---|
| 2026.07.15 | ₩17,402 | ₩17,882 | ₩16,548 | ₩17,615 | +1.23% | 1.3천 |
|---|
| 2026.07.14 | ₩20,284 | ₩21,619 | ₩16,467 | ₩17,722 | -12.63% | 1.3만 |
|---|
| 2026.07.13 | ₩20,151 | ₩22,072 | ₩18,416 | ₩20,818 | +3.31% | 4.3천 |
|---|
| 2026.07.10 | ₩18,336 | ₩22,526 | ₩17,615 | ₩21,085 | +14.99% | 1.1만 |
|---|
| 2026.07.09 | ₩18,629 | ₩20,765 | ₩17,695 | ₩20,444 | +9.74% | 3.2만 |
|---|
| 2026.07.08 | ₩15,693 | ₩17,348 | ₩15,480 | ₩17,081 | +8.84% | 9천 |
|---|
| 2026.07.07 | ₩16,040 | ₩20,017 | ₩14,679 | ₩15,934 | -0.67% | 7.2만 |
|---|
| 2026.07.06 | ₩14,946 | ₩16,814 | ₩14,679 | ₩15,747 | +5.36% | 7.9천 |
|---|
| 2026.07.02 | ₩19,430 | ₩19,430 | ₩14,412 | ₩15,240 | -21.57% | 16.8만 |
|---|
| 2026.07.01 | ₩19,644 | ₩19,750 | ₩18,149 | ₩18,870 | -3.94% | 2.5천 |
|---|
| 2026.06.30 | ₩19,217 | ₩21,085 | ₩18,709 | ₩21,085 | +9.72% | 1.4만 |
|---|
| 2026.06.29 | ₩21,779 | ₩22,152 | ₩17,722 | ₩21,859 | +0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩20,818 | ₩25,622 | ₩20,284 | ₩23,220 | +11.54% | 11.7만 |
|---|
| 2026.06.25 | ₩21,272 | ₩41,102 | ₩19,750 | ₩23,807 | +11.92% | 84.6만 |
|---|
| 2026.06.24 | ₩19,777 | ₩22,579 | ₩19,750 | ₩21,352 | +7.96% | 1.9만 |
|---|
| 2026.06.23 | ₩18,149 | ₩31,227 | ₩16,494 | ₩26,956 | +48.53% | 16.6만 |
|---|
| 2026.06.22 | ₩19,590 | ₩19,590 | ₩16,014 | ₩17,695 | -9.67% | 470 |
|---|
| 2026.06.18 | ₩16,814 | ₩19,457 | ₩16,548 | ₩18,149 | +7.94% | 325 |
|---|
| 2026.06.17 | ₩17,188 | ₩18,683 | ₩17,081 | ₩18,656 | +8.54% | 2.9천 |
|---|
| 2026.06.16 | ₩16,681 | ₩17,215 | ₩16,334 | ₩17,215 | +3.20% | 320 |
|---|
| 2026.06.15 | ₩15,613 | ₩17,322 | ₩15,453 | ₩16,681 | +6.84% | 495 |
|---|
| 2026.06.12 | ₩15,747 | ₩17,081 | ₩15,320 | ₩17,081 | +8.47% | 460 |
|---|
| 2026.06.11 | ₩16,868 | ₩17,135 | ₩16,281 | ₩16,281 | -3.48% | 225 |
|---|
| 2026.06.10 | ₩17,802 | ₩17,802 | ₩16,628 | ₩16,868 | -5.25% | 265 |
|---|
| 2026.06.09 | ₩17,241 | ₩18,042 | ₩16,307 | ₩17,081 | -0.93% | 370 |
|---|
| 2026.06.08 | ₩15,907 | ₩20,658 | ₩14,946 | ₩18,469 | +16.11% | 8천 |
|---|
| 2026.06.05 | ₩15,854 | ₩16,414 | ₩15,080 | ₩15,854 | 0.00% | 7.1천 |
|---|
| 2026.06.04 | ₩15,613 | ₩17,215 | ₩15,480 | ₩16,307 | +4.44% | 3천 |
|---|
| 2026.06.03 | ₩15,800 | ₩19,217 | ₩15,266 | ₩17,215 | +8.95% | 3.3만 |
|---|
| 2026.06.02 | ₩16,441 | ₩18,416 | ₩15,507 | ₩16,334 | -0.65% | 2천 |
|---|
| 2026.06.01 | ₩18,736 | ₩19,830 | ₩17,615 | ₩17,615 | -5.98% | 715 |
|---|
| 2026.05.29 | ₩18,950 | ₩19,670 | ₩17,615 | ₩17,615 | -7.04% | 1.8천 |
|---|
| 2026.05.28 | ₩18,736 | ₩19,217 | ₩17,615 | ₩18,443 | -1.57% | 350 |
|---|
| 2026.05.27 | ₩17,722 | ₩19,217 | ₩17,722 | ₩18,469 | +4.22% | 495 |
|---|
| 2026.05.26 | ₩17,482 | ₩21,352 | ₩17,348 | ₩17,615 | +0.76% | 2.2천 |
|---|
| 2026.05.22 | ₩18,950 | ₩20,818 | ₩17,295 | ₩17,295 | -8.73% | 2.9천 |
|---|
| 2026.05.21 | ₩18,523 | ₩20,471 | ₩18,523 | ₩19,083 | +3.03% | 655 |
|---|
| 2026.05.20 | ₩17,935 | ₩19,670 | ₩17,348 | ₩18,523 | +3.27% | 3.1천 |
|---|
| 2026.05.19 | ₩18,736 | ₩22,846 | ₩18,736 | ₩19,670 | +4.99% | 5.1천 |
|---|
| 2026.05.18 | ₩20,418 | ₩20,631 | ₩17,989 | ₩18,789 | -7.97% | 2.1천 |
|---|
| 2026.05.15 | ₩22,953 | ₩24,955 | ₩19,483 | ₩21,085 | -8.14% | 4.2천 |
|---|
| 2026.05.14 | ₩20,017 | ₩25,622 | ₩20,017 | ₩24,021 | +20.00% | 5천 |
|---|
| 2026.05.13 | ₩19,217 | ₩19,750 | ₩17,615 | ₩18,950 | -1.39% | 1.9천 |
|---|
| 2026.05.12 | ₩21,992 | ₩21,992 | ₩19,483 | ₩19,483 | -11.41% | 650 |
|---|
| 2026.05.11 | ₩24,021 | ₩24,021 | ₩20,044 | ₩22,206 | -7.56% | 1.4천 |
|---|
| 2026.05.08 | ₩25,889 | ₩27,223 | ₩23,914 | ₩24,021 | -7.22% | 1.3천 |
|---|
| 2026.05.07 | ₩26,690 | ₩28,291 | ₩26,396 | ₩26,690 | 0.00% | 240 |
|---|
| 2026.05.06 | ₩26,690 | ₩27,223 | ₩25,622 | ₩26,236 | -1.70% | 515 |
|---|
| 2026.05.05 | ₩28,024 | ₩28,024 | ₩26,156 | ₩26,956 | -3.81% | 405 |
|---|
| 2026.05.04 | ₩29,092 | ₩29,625 | ₩25,942 | ₩28,024 | -3.67% | 400 |
|---|
| 2026.05.01 | ₩25,088 | ₩25,889 | ₩25,088 | ₩25,115 | +0.11% | 220 |
|---|
| 2026.04.30 | ₩25,622 | ₩26,690 | ₩24,821 | ₩26,690 | +4.17% | 210 |
|---|
| 2026.04.29 | ₩25,088 | ₩26,156 | ₩25,088 | ₩25,622 | +2.13% | 350 |
|---|
| 2026.04.28 | ₩27,490 | ₩28,024 | ₩24,821 | ₩25,355 | -7.77% | 1천 |
|---|
| 2026.04.27 | ₩26,423 | ₩27,490 | ₩26,102 | ₩26,903 | +1.82% | 365 |
|---|
| 2026.04.24 | ₩27,490 | ₩27,490 | ₩26,423 | ₩26,423 | -3.88% | 115 |
|---|
| 2026.04.23 | ₩26,129 | ₩27,490 | ₩25,515 | ₩27,490 | +5.21% | 340 |
|---|
| 2026.04.22 | ₩28,291 | ₩28,291 | ₩26,956 | ₩27,757 | -1.89% | 225 |
|---|
| 2026.04.21 | ₩27,490 | ₩28,291 | ₩26,690 | ₩27,223 | -0.97% | 1.2천 |
|---|
| 2026.04.20 | ₩27,757 | ₩28,825 | ₩26,423 | ₩27,811 | +0.19% | 620 |
|---|
| 2026.04.17 | ₩28,825 | ₩30,213 | ₩27,757 | ₩28,691 | -0.46% | 710 |
|---|
| 2026.04.16 | ₩29,359 | ₩30,159 | ₩27,490 | ₩28,291 | -3.64% | 1.3천 |
|---|
| 2026.04.15 | ₩28,932 | ₩30,293 | ₩28,318 | ₩29,892 | +3.32% | 520 |
|---|
| 2026.04.14 | ₩29,359 | ₩29,359 | ₩27,757 | ₩28,291 | -3.64% | 455 |
|---|
| 2026.04.13 | ₩30,159 | ₩30,159 | ₩28,291 | ₩29,706 | -1.50% | 1.4천 |
|---|
| 2026.04.10 | ₩32,028 | ₩32,028 | ₩30,159 | ₩30,159 | -5.83% | 90 |
|---|
| 2026.04.09 | ₩33,042 | ₩33,042 | ₩30,960 | ₩30,960 | -6.30% | 95 |
|---|
| 2026.04.08 | ₩30,426 | ₩33,095 | ₩30,159 | ₩30,960 | +1.75% | 1.8천 |
|---|
| 2026.04.07 | ₩31,681 | ₩32,028 | ₩29,946 | ₩31,494 | -0.59% | 500 |
|---|
| 2026.04.06 | ₩30,426 | ₩32,028 | ₩29,892 | ₩30,159 | -0.88% | 530 |
|---|
| 2026.04.02 | ₩31,894 | ₩33,362 | ₩29,625 | ₩29,625 | -7.11% | 455 |
|---|
| 2026.04.01 | ₩29,892 | ₩34,163 | ₩29,892 | ₩30,960 | +3.57% | 4.4천 |
|---|
| 2026.03.31 | ₩29,092 | ₩32,668 | ₩28,825 | ₩29,625 | +1.83% | 300 |
|---|
| 2026.03.30 | ₩31,494 | ₩32,828 | ₩28,291 | ₩30,640 | -2.71% | 3.7천 |
|---|
| 2026.03.27 | ₩30,319 | ₩33,095 | ₩29,892 | ₩32,828 | +8.27% | 795 |
|---|
| 2026.03.26 | ₩33,629 | ₩34,163 | ₩28,024 | ₩30,693 | -8.73% | 7.6천 |
|---|
| 2026.03.25 | ₩31,761 | ₩33,309 | ₩30,826 | ₩33,095 | +4.20% | 1.2천 |
|---|
| 2026.03.24 | ₩32,294 | ₩35,764 | ₩30,426 | ₩31,761 | -1.65% | 2.9천 |
|---|
| 2026.03.23 | ₩32,828 | ₩34,430 | ₩30,693 | ₩30,960 | -5.69% | 925 |
|---|
| 2026.03.20 | ₩33,896 | ₩37,365 | ₩31,627 | ₩32,028 | -5.51% | 1.9천 |
|---|
| 2026.03.19 | ₩36,031 | ₩37,899 | ₩32,561 | ₩33,896 | -5.93% | 1.6천 |
|---|
| 2026.03.18 | ₩37,632 | ₩38,940 | ₩35,497 | ₩37,632 | 0.00% | 690 |
|---|
| 2026.03.17 | ₩38,433 | ₩38,700 | ₩36,431 | ₩37,632 | -2.08% | 1.7천 |
|---|
| 2026.03.16 | ₩38,166 | ₩38,700 | ₩31,227 | ₩38,700 | +1.40% | 3.5천 |
|---|
| 2026.03.13 | ₩36,031 | ₩38,967 | ₩34,696 | ₩36,031 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩40,835 | ₩41,262 | ₩33,095 | ₩36,565 | -10.46% | 2.2천 |
|---|
| 2026.03.11 | ₩42,703 | ₩42,703 | ₩38,433 | ₩41,636 | -2.50% | 1.7천 |
|---|
| 2026.03.10 | ₩40,034 | ₩42,703 | ₩37,632 | ₩42,703 | +6.67% | 1만 |
|---|
| 2026.03.09 | ₩40,034 | ₩40,034 | ₩35,524 | ₩39,501 | -1.33% | 2.3천 |
|---|
| 2026.03.06 | ₩32,561 | ₩40,034 | ₩32,028 | ₩38,300 | +17.62% | 8.6천 |
|---|
| 2026.03.05 | ₩32,028 | ₩39,768 | ₩30,960 | ₩34,696 | +8.33% | 5.3천 |
|---|
| 2026.03.04 | ₩34,430 | ₩34,430 | ₩29,252 | ₩32,615 | -5.27% | 645 |
|---|
| 2026.03.03 | ₩28,291 | ₩37,365 | ₩26,956 | ₩32,561 | +15.09% | 1만 |
|---|
| 2026.03.02 | ₩33,896 | ₩33,896 | ₩28,558 | ₩28,825 | -14.96% | 4.3천 |
|---|
| 2026.02.27 | ₩34,696 | ₩36,298 | ₩32,828 | ₩33,362 | -3.85% | 3.9천 |
|---|
| 2026.02.26 | ₩31,494 | ₩36,031 | ₩31,494 | ₩34,696 | +10.17% | 3.4천 |
|---|
| 2026.02.25 | ₩29,359 | ₩32,561 | ₩27,410 | ₩31,761 | +8.18% | 4.2천 |
|---|
| 2026.02.24 | ₩27,223 | ₩28,825 | ₩27,117 | ₩28,424 | +4.41% | 395 |
|---|
| 2026.02.23 | ₩28,024 | ₩29,092 | ₩25,515 | ₩27,624 | -1.43% | 1.1천 |
|---|
| 2026.02.20 | ₩27,757 | ₩29,359 | ₩26,690 | ₩27,490 | -0.96% | 825 |
|---|
| 2026.02.19 | ₩28,691 | ₩29,625 | ₩25,595 | ₩27,757 | -3.26% | 1.7천 |
|---|
| 2026.02.18 | ₩27,223 | ₩29,359 | ₩26,716 | ₩28,024 | +2.94% | 2.1천 |
|---|
| 2026.02.17 | ₩27,223 | ₩28,291 | ₩25,355 | ₩26,956 | -0.98% | 445 |
|---|
| 2026.02.13 | ₩26,263 | ₩29,092 | ₩24,047 | ₩26,823 | +2.13% | 3.2천 |
|---|
| 2026.02.12 | ₩28,825 | ₩30,426 | ₩22,686 | ₩23,994 | -16.76% | 4.2천 |
|---|
| 2026.02.11 | ₩27,490 | ₩36,031 | ₩23,700 | ₩29,092 | +5.83% | 8.2천 |
|---|
| 2026.02.10 | ₩22,953 | ₩27,490 | ₩22,126 | ₩27,490 | +19.77% | 2천 |
|---|
| 2026.02.09 | ₩22,633 | ₩24,928 | ₩22,606 | ₩23,620 | +4.36% | 1천 |
|---|
| 2026.02.06 | ₩22,633 | ₩22,686 | ₩21,725 | ₩22,633 | 0.00% | 740 |
|---|
| 2026.02.05 | ₩22,339 | ₩22,633 | ₩19,991 | ₩22,633 | +1.31% | 960 |
|---|
| 2026.02.04 | ₩26,690 | ₩26,690 | ₩21,352 | ₩22,686 | -15.00% | 2.3천 |
|---|
| 2026.02.03 | ₩26,956 | ₩29,145 | ₩25,889 | ₩26,690 | -0.99% | 1.6천 |
|---|
| 2026.02.02 | ₩27,490 | ₩27,490 | ₩25,542 | ₩26,583 | -3.30% | 1.4천 |
|---|
| 2026.01.30 | ₩28,291 | ₩29,092 | ₩26,022 | ₩27,490 | -2.83% | 2.9천 |
|---|
| 2026.01.29 | ₩28,958 | ₩29,092 | ₩27,223 | ₩28,291 | -2.30% | 800 |
|---|
| 2026.01.28 | ₩29,359 | ₩30,426 | ₩27,223 | ₩29,625 | +0.91% | 450 |
|---|
| 2026.01.27 | ₩28,825 | ₩29,092 | ₩28,024 | ₩29,092 | +0.93% | 330 |
|---|
| 2026.01.26 | ₩28,291 | ₩29,092 | ₩28,291 | ₩29,092 | +2.83% | 440 |
|---|
| 2026.01.23 | ₩28,825 | ₩30,426 | ₩28,291 | ₩29,065 | +0.83% | 665 |
|---|
| 2026.01.22 | ₩30,960 | ₩31,227 | ₩28,291 | ₩28,825 | -6.90% | 1.3천 |
|---|
| 2026.01.21 | ₩31,494 | ₩31,761 | ₩31,227 | ₩31,761 | +0.85% | 1.4천 |
|---|
| 2026.01.20 | ₩28,825 | ₩31,494 | ₩28,291 | ₩30,159 | +4.63% | 1.5천 |
|---|
| 2026.01.16 | ₩28,558 | ₩29,732 | ₩28,558 | ₩28,558 | 0.00% | 245 |
|---|
| 2026.01.15 | ₩29,892 | ₩30,293 | ₩28,371 | ₩28,371 | -5.09% | 800 |
|---|
| 2026.01.14 | ₩29,092 | ₩29,625 | ₩29,092 | ₩29,359 | +0.92% | 315 |
|---|
| 2026.01.13 | ₩28,825 | ₩30,426 | ₩28,825 | ₩30,426 | +5.56% | 415 |
|---|
| 2026.01.12 | ₩28,825 | ₩30,693 | ₩28,825 | ₩29,359 | +1.85% | 385 |
|---|
| 2026.01.09 | ₩28,558 | ₩29,359 | ₩28,558 | ₩28,825 | +0.93% | 350 |
|---|
| 2026.01.08 | ₩29,332 | ₩29,359 | ₩28,291 | ₩28,558 | -2.64% | 615 |
|---|
| 2026.01.07 | ₩29,359 | ₩30,159 | ₩29,359 | ₩30,159 | +2.73% | 580 |
|---|
| 2026.01.06 | ₩28,291 | ₩30,159 | ₩28,291 | ₩28,825 | +1.89% | 200 |
|---|
| 2026.01.05 | ₩29,092 | ₩30,693 | ₩28,851 | ₩30,159 | +3.67% | 515 |
|---|
| 2026.01.02 | ₩29,359 | ₩31,761 | ₩28,291 | ₩29,892 | +1.82% | 605 |
|---|
| 2025.12.31 | ₩28,291 | ₩31,787 | ₩28,291 | ₩30,159 | +6.60% | 400 |
|---|
| 2025.12.30 | ₩30,693 | ₩32,588 | ₩29,359 | ₩29,625 | -3.48% | 855 |
|---|
| 2025.12.29 | ₩32,294 | ₩32,561 | ₩29,519 | ₩31,254 | -3.22% | 475 |
|---|
| 2025.12.26 | ₩32,828 | ₩32,828 | ₩30,693 | ₩32,294 | -1.63% | 120 |
|---|
| 2025.12.24 | ₩34,430 | ₩34,643 | ₩30,960 | ₩34,163 | -0.78% | 250 |
|---|
| 2025.12.23 | ₩31,227 | ₩34,830 | ₩31,227 | ₩33,629 | +7.69% | 790 |
|---|
| 2025.12.22 | ₩33,362 | ₩35,497 | ₩31,761 | ₩31,761 | -4.80% | 2.4천 |
|---|
| 2025.12.19 | ₩29,359 | ₩33,335 | ₩29,359 | ₩32,828 | +11.82% | 1.9천 |
|---|
| 2025.12.18 | ₩29,359 | ₩30,693 | ₩29,359 | ₩30,026 | +2.27% | 135 |
|---|
| 2025.12.17 | ₩30,159 | ₩30,693 | ₩29,092 | ₩29,359 | -2.65% | 2.9천 |
|---|
| 2025.12.16 | ₩29,892 | ₩31,494 | ₩28,825 | ₩30,159 | +0.89% | 1.1천 |
|---|
| 2025.12.15 | ₩29,892 | ₩33,896 | ₩29,732 | ₩32,028 | +7.14% | 1.9천 |
|---|
| 2025.12.12 | ₩31,494 | ₩32,561 | ₩29,759 | ₩29,972 | -4.83% | 1.6천 |
|---|
| 2025.12.11 | ₩37,365 | ₩37,365 | ₩31,761 | ₩31,841 | -14.79% | 4.2천 |
|---|
| 2025.12.10 | ₩32,028 | ₩32,508 | ₩30,586 | ₩31,761 | -0.83% | 2.5천 |
|---|
| 2025.12.09 | ₩34,696 | ₩34,696 | ₩32,028 | ₩32,294 | -6.92% | 685 |
|---|
| 2025.12.08 | ₩32,028 | ₩34,430 | ₩31,494 | ₩34,163 | +6.67% | 920 |
|---|
| 2025.12.05 | ₩40,034 | ₩40,034 | ₩32,028 | ₩32,828 | -18.00% | 1.8천 |
|---|
| 2025.12.04 | ₩32,294 | ₩47,774 | ₩30,426 | ₩36,832 | +14.05% | 2.9만 |
|---|
| 2025.12.03 | ₩26,956 | ₩32,028 | ₩26,956 | ₩30,159 | +11.88% | 960 |
|---|
| 2025.12.02 | ₩26,690 | ₩29,092 | ₩26,690 | ₩29,092 | +9.00% | 1.3천 |
|---|
| 2025.12.01 | ₩28,825 | ₩29,359 | ₩26,956 | ₩27,223 | -5.56% | 1천 |
|---|
| 2025.11.28 | ₩29,359 | ₩29,359 | ₩28,024 | ₩28,558 | -2.73% | 540 |
|---|
| 2025.11.26 | ₩26,956 | ₩27,757 | ₩26,423 | ₩27,223 | +0.99% | 965 |
|---|
| 2025.11.25 | ₩27,223 | ₩29,092 | ₩26,156 | ₩26,156 | -3.92% | 1.7천 |
|---|
| 2025.11.24 | ₩29,092 | ₩29,625 | ₩26,690 | ₩26,690 | -8.26% | 1천 |
|---|
| 2025.11.21 | ₩30,693 | ₩30,693 | ₩28,291 | ₩28,825 | -6.09% | 945 |
|---|
| 2025.11.20 | ₩31,227 | ₩32,561 | ₩29,892 | ₩31,227 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩32,028 | ₩33,896 | ₩30,693 | ₩31,227 | -2.50% | 665 |
|---|
| 2025.11.18 | ₩36,031 | ₩36,031 | ₩32,028 | ₩32,028 | -11.11% | 1.1천 |
|---|
| 2025.11.17 | ₩37,099 | ₩37,099 | ₩34,696 | ₩35,230 | -5.04% | 2.8천 |
|---|
| 2025.11.14 | ₩34,963 | ₩37,899 | ₩34,963 | ₩37,099 | +6.11% | 390 |
|---|
| 2025.11.13 | ₩40,568 | ₩40,568 | ₩37,365 | ₩39,234 | -3.29% | 530 |
|---|
| 2025.11.12 | ₩35,764 | ₩41,636 | ₩35,764 | ₩38,700 | +8.21% | 1.1천 |
|---|
| 2025.11.11 | ₩36,031 | ₩38,433 | ₩34,696 | ₩35,497 | -1.48% | 1.2천 |
|---|
| 2025.11.10 | ₩39,234 | ₩39,234 | ₩36,031 | ₩38,700 | -1.36% | 900 |
|---|
| 2025.11.07 | ₩38,700 | ₩39,234 | ₩36,298 | ₩39,234 | +1.38% | 270 |
|---|
| 2025.11.06 | ₩38,166 | ₩38,967 | ₩35,764 | ₩38,166 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩34,696 | ₩39,768 | ₩34,696 | ₩39,768 | +14.62% | 655 |
|---|
| 2025.11.04 | ₩36,031 | ₩37,365 | ₩35,230 | ₩36,565 | +1.48% | 645 |
|---|
| 2025.11.03 | ₩39,768 | ₩40,301 | ₩36,031 | ₩37,365 | -6.04% | 975 |
|---|
| 2025.10.31 | ₩41,903 | ₩41,903 | ₩40,034 | ₩40,835 | -2.55% | 715 |
|---|
| 2025.10.30 | ₩40,568 | ₩42,703 | ₩38,967 | ₩41,636 | +2.63% | 1.5천 |
|---|
| 2025.10.29 | ₩42,170 | ₩44,038 | ₩40,568 | ₩40,568 | -3.80% | 1.8천 |
|---|
| 2025.10.28 | ₩44,038 | ₩45,105 | ₩42,436 | ₩42,970 | -2.42% | 1.6천 |
|---|
| 2025.10.27 | ₩46,440 | ₩46,440 | ₩42,703 | ₩44,038 | -5.17% | 3.1천 |
|---|
| 2025.10.24 | ₩42,703 | ₩49,643 | ₩41,903 | ₩46,707 | +9.38% | 6.2천 |
|---|
| 2025.10.23 | ₩49,910 | ₩52,579 | ₩45,639 | ₩46,974 | -5.88% | 5.4천 |
|---|
| 2025.10.22 | ₩50,977 | ₩53,139 | ₩50,176 | ₩52,579 | +3.14% | 5.5천 |
|---|
| 2025.10.21 | ₩50,176 | ₩53,379 | ₩48,041 | ₩52,312 | +4.26% | 9.9천 |
|---|
| 2025.10.20 | ₩45,372 | ₩53,112 | ₩45,105 | ₩49,910 | +10.00% | 2.1만 |
|---|
| 2025.10.17 | ₩42,436 | ₩49,376 | ₩40,835 | ₩46,974 | +10.69% | 2.1만 |
|---|
| 2025.10.16 | ₩49,910 | ₩50,176 | ₩38,433 | ₩40,568 | -18.72% | 2.1만 |
|---|
| 2025.10.15 | ₩41,102 | ₩57,650 | ₩38,700 | ₩50,977 | +24.03% | 10.8만 |
|---|
| 2025.10.14 | ₩42,170 | ₩42,436 | ₩31,227 | ₩40,301 | -4.43% | 10.7만 |
|---|
| 2025.10.13 | ₩27,757 | ₩66,697 | ₩25,515 | ₩44,839 | +61.54% | 187.7만 |
|---|
| 2025.10.10 | ₩32,481 | ₩32,481 | ₩14,679 | ₩22,046 | -32.13% | 2만 |
|---|