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 | ₩4,131 | ₩4,131 | ₩3,420 | ₩3,943 | -4.55% | 11.1만 |
| 2026.10.08 | ₩3,795 | ₩4,062 | ₩3,541 | ₩4,010 | +5.65% | 3.5만 |
| 2026.10.07 | ₩4,090 | ₩4,198 | ₩3,621 | ₩4,131 | +0.98% | 8.6만 |
| 2026.10.06 | ₩4,493 | ₩4,726 | ₩3,769 | ₩4,023 | -10.45% | 7.7만 |
| 2026.10.05 | ₩4,037 | ₩5,137 | ₩3,956 | ₩4,372 | +8.31% | 68만 |
| 2026.10.02 | ₩4,211 | ₩4,694 | ₩4,184 | ₩4,265 | +1.27% | 7.5천 |
| 2026.10.01 | ₩4,238 | ₩4,292 | ₩4,238 | ₩4,265 | +0.63% | 1.2천 |
| 2026.09.30 | ₩4,251 | ₩4,453 | ₩4,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,305 |
| +1.26% |
| 4.3천 |
| 2026.09.29 | ₩4,104 | ₩4,911 | ₩4,023 | ₩4,439 | +8.17% | 3.9만 |
|---|
| 2026.09.28 | ₩4,332 | ₩4,332 | ₩4,104 | ₩4,158 | -4.02% | 2.7천 |
|---|
| 2026.09.25 | ₩4,305 | ₩4,373 | ₩4,292 | ₩4,332 | +0.62% | 2.6천 |
|---|
| 2026.09.24 | ₩4,359 | ₩4,426 | ₩4,158 | ₩4,238 | -2.77% | 4.6천 |
|---|
| 2026.09.23 | ₩4,466 | ₩4,895 | ₩4,198 | ₩4,238 | -5.11% | 9.9만 |
|---|
| 2026.09.22 | ₩4,506 | ₩4,506 | ₩4,077 | ₩4,077 | -9.52% | 2.2천 |
|---|
| 2026.09.21 | ₩4,681 | ₩4,681 | ₩4,265 | ₩4,318 | -7.74% | 2.6천 |
|---|
| 2026.09.18 | ₩4,372 | ₩4,520 | ₩4,332 | ₩4,332 | -0.92% | 3.9천 |
|---|
| 2026.09.17 | ₩4,399 | ₩4,399 | ₩4,211 | ₩4,337 | -1.40% | 2.3천 |
|---|
| 2026.09.16 | ₩4,231 | ₩4,231 | ₩4,158 | ₩4,179 | -1.24% | 3.9천 |
|---|
| 2026.09.15 | ₩4,285 | ₩4,285 | ₩4,211 | ₩4,211 | -1.72% | 500 |
|---|
| 2026.09.14 | ₩4,318 | ₩4,426 | ₩4,171 | ₩4,211 | -2.48% | 2.2천 |
|---|
| 2026.09.11 | ₩4,245 | ₩4,245 | ₩4,245 | ₩4,245 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,171 | ₩4,555 | ₩4,171 | ₩4,245 | +1.77% | 1.9천 |
|---|
| 2026.09.09 | ₩4,052 | ₩4,278 | ₩4,033 | ₩4,184 | +3.28% | 2만 |
|---|
| 2026.09.08 | ₩3,943 | ₩4,211 | ₩3,769 | ₩4,050 | +2.72% | 4.6만 |
|---|
| 2026.09.04 | ₩4,546 | ₩4,560 | ₩4,184 | ₩4,184 | -7.96% | 6.8천 |
|---|
| 2026.09.03 | ₩4,842 | ₩4,842 | ₩4,546 | ₩4,546 | -6.09% | 2.8천 |
|---|
| 2026.09.02 | ₩5,123 | ₩5,123 | ₩4,788 | ₩4,855 | -5.24% | 5.6천 |
|---|
| 2026.09.01 | ₩4,774 | ₩5,365 | ₩4,721 | ₩5,137 | +7.58% | 1만 |
|---|
| 2026.08.31 | ₩4,962 | ₩5,110 | ₩4,707 | ₩4,761 | -4.05% | 8.9천 |
|---|
| 2026.08.28 | ₩5,512 | ₩5,566 | ₩4,962 | ₩5,029 | -8.76% | 8.4천 |
|---|
| 2026.08.27 | ₩5,391 | ₩5,925 | ₩5,311 | ₩5,391 | 0.00% | 8천 |
|---|
| 2026.08.26 | ₩5,673 | ₩6,022 | ₩5,230 | ₩5,378 | -5.20% | 1.2만 |
|---|
| 2026.08.25 | ₩6,330 | ₩6,330 | ₩5,378 | ₩5,660 | -10.59% | 2만 |
|---|
| 2026.08.24 | ₩6,464 | ₩6,525 | ₩5,955 | ₩6,089 | -5.81% | 9.4천 |
|---|
| 2026.08.21 | ₩6,706 | ₩6,706 | ₩5,660 | ₩6,196 | -7.60% | 5.6만 |
|---|
| 2026.08.20 | ₩6,223 | ₩6,437 | ₩5,928 | ₩6,196 | -0.43% | 9.7천 |
|---|
| 2026.08.19 | ₩6,008 | ₩6,813 | ₩5,901 | ₩6,437 | +7.14% | 8.2천 |
|---|
| 2026.08.18 | ₩6,437 | ₩7,242 | ₩6,142 | ₩6,679 | +3.75% | 4.7천 |
|---|
| 2026.08.17 | ₩6,867 | ₩7,001 | ₩6,035 | ₩6,572 | -4.30% | 3.5만 |
|---|
| 2026.08.14 | ₩7,510 | ₩7,510 | ₩6,679 | ₩6,840 | -8.93% | 26.3만 |
|---|
| 2026.08.13 | ₩6,974 | ₩7,644 | ₩6,706 | ₩7,135 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩7,376 | ₩7,644 | ₩6,518 | ₩6,518 | -11.64% | 2.4만 |
|---|
| 2026.08.11 | ₩7,215 | ₩7,779 | ₩7,001 | ₩7,135 | -1.12% | 2.2만 |
|---|
| 2026.08.10 | ₩7,349 | ₩7,779 | ₩7,028 | ₩7,403 | +0.73% | 5.3천 |
|---|
| 2026.08.07 | ₩6,867 | ₩8,315 | ₩6,303 | ₩7,537 | +9.77% | 4.3만 |
|---|
| 2026.08.06 | ₩7,725 | ₩8,315 | ₩6,384 | ₩8,047 | +4.17% | 77.3만 |
|---|
| 2026.08.05 | ₩11,453 | ₩12,338 | ₩9,924 | ₩11,534 | +0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩12,714 | ₩15,289 | ₩11,936 | ₩12,741 | +0.21% | 1.7만 |
|---|
| 2026.08.03 | ₩12,204 | ₩13,921 | ₩11,534 | ₩12,365 | +1.32% | 2.1천 |
|---|
| 2026.07.31 | ₩12,097 | ₩12,392 | ₩8,047 | ₩11,882 | -1.77% | 5.3천 |
|---|
| 2026.07.30 | ₩13,197 | ₩13,197 | ₩11,802 | ₩12,043 | -8.74% | 2.4천 |
|---|
| 2026.07.29 | ₩13,411 | ₩13,411 | ₩12,017 | ₩12,338 | -8.00% | 1.8천 |
|---|
| 2026.07.28 | ₩14,350 | ₩14,484 | ₩13,411 | ₩13,411 | -6.54% | 2천 |
|---|
| 2026.07.27 | ₩14,753 | ₩14,753 | ₩13,680 | ₩13,948 | -5.45% | 1.5천 |
|---|
| 2026.07.24 | ₩14,860 | ₩15,799 | ₩14,082 | ₩14,753 | -0.72% | 1.4천 |
|---|
| 2026.07.23 | ₩14,806 | ₩16,228 | ₩13,250 | ₩14,377 | -2.90% | 1.9천 |
|---|
| 2026.07.22 | ₩15,209 | ₩16,389 | ₩15,021 | ₩15,289 | +0.53% | 3.5천 |
|---|
| 2026.07.21 | ₩17,730 | ₩17,757 | ₩16,174 | ₩16,389 | -7.56% | 685 |
|---|
| 2026.07.20 | ₩17,167 | ₩17,435 | ₩15,799 | ₩15,960 | -7.03% | 2.4천 |
|---|
| 2026.07.17 | ₩18,481 | ₩18,481 | ₩16,898 | ₩17,971 | -2.76% | 1.1천 |
|---|
| 2026.07.16 | ₩17,140 | ₩19,312 | ₩16,898 | ₩18,240 | +6.42% | 1.6천 |
|---|
| 2026.07.15 | ₩17,488 | ₩17,971 | ₩16,630 | ₩17,703 | +1.23% | 1.3천 |
|---|
| 2026.07.14 | ₩20,385 | ₩21,726 | ₩16,550 | ₩17,810 | -12.63% | 1.3만 |
|---|
| 2026.07.13 | ₩20,251 | ₩22,182 | ₩18,508 | ₩20,922 | +3.31% | 4.3천 |
|---|
| 2026.07.10 | ₩18,427 | ₩22,638 | ₩17,703 | ₩21,190 | +14.99% | 1.1만 |
|---|
| 2026.07.09 | ₩18,722 | ₩20,868 | ₩17,784 | ₩20,546 | +9.74% | 3.2만 |
|---|
| 2026.07.08 | ₩15,772 | ₩17,435 | ₩15,557 | ₩17,167 | +8.84% | 9천 |
|---|
| 2026.07.07 | ₩16,121 | ₩20,117 | ₩14,753 | ₩16,013 | -0.67% | 7.2만 |
|---|
| 2026.07.06 | ₩15,021 | ₩16,898 | ₩14,753 | ₩15,825 | +5.36% | 7.9천 |
|---|
| 2026.07.02 | ₩19,527 | ₩19,527 | ₩14,484 | ₩15,316 | -21.57% | 16.8만 |
|---|
| 2026.07.01 | ₩19,742 | ₩19,849 | ₩18,240 | ₩18,964 | -3.94% | 2.5천 |
|---|
| 2026.06.30 | ₩19,312 | ₩21,190 | ₩18,803 | ₩21,190 | +9.72% | 1.4만 |
|---|
| 2026.06.29 | ₩21,887 | ₩22,263 | ₩17,810 | ₩21,968 | +0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩20,922 | ₩25,750 | ₩20,385 | ₩23,336 | +11.54% | 11.7만 |
|---|
| 2026.06.25 | ₩21,378 | ₩41,307 | ₩19,849 | ₩23,926 | +11.92% | 84.6만 |
|---|
| 2026.06.24 | ₩19,876 | ₩22,692 | ₩19,849 | ₩21,458 | +7.96% | 1.9만 |
|---|
| 2026.06.23 | ₩18,240 | ₩31,383 | ₩16,576 | ₩27,091 | +48.53% | 16.6만 |
|---|
| 2026.06.22 | ₩19,688 | ₩19,688 | ₩16,094 | ₩17,784 | -9.67% | 470 |
|---|
| 2026.06.18 | ₩16,898 | ₩19,554 | ₩16,630 | ₩18,240 | +7.94% | 325 |
|---|
| 2026.06.17 | ₩17,274 | ₩18,776 | ₩17,167 | ₩18,749 | +8.54% | 2.9천 |
|---|
| 2026.06.16 | ₩16,764 | ₩17,301 | ₩16,416 | ₩17,301 | +3.20% | 320 |
|---|
| 2026.06.15 | ₩15,691 | ₩17,408 | ₩15,530 | ₩16,764 | +6.84% | 495 |
|---|
| 2026.06.12 | ₩15,825 | ₩17,167 | ₩15,396 | ₩17,167 | +8.47% | 460 |
|---|
| 2026.06.11 | ₩16,952 | ₩17,220 | ₩16,362 | ₩16,362 | -3.48% | 225 |
|---|
| 2026.06.10 | ₩17,891 | ₩17,891 | ₩16,711 | ₩16,952 | -5.25% | 265 |
|---|
| 2026.06.09 | ₩17,328 | ₩18,132 | ₩16,389 | ₩17,167 | -0.93% | 370 |
|---|
| 2026.06.08 | ₩15,986 | ₩20,761 | ₩15,021 | ₩18,561 | +16.11% | 8천 |
|---|
| 2026.06.05 | ₩15,933 | ₩16,496 | ₩15,155 | ₩15,933 | 0.00% | 7.1천 |
|---|
| 2026.06.04 | ₩15,691 | ₩17,301 | ₩15,557 | ₩16,389 | +4.44% | 3천 |
|---|
| 2026.06.03 | ₩15,879 | ₩19,312 | ₩15,343 | ₩17,301 | +8.95% | 3.3만 |
|---|
| 2026.06.02 | ₩16,523 | ₩18,508 | ₩15,584 | ₩16,416 | -0.65% | 2천 |
|---|
| 2026.06.01 | ₩18,830 | ₩19,929 | ₩17,703 | ₩17,703 | -5.98% | 715 |
|---|
| 2026.05.29 | ₩19,044 | ₩19,768 | ₩17,703 | ₩17,703 | -7.04% | 1.8천 |
|---|
| 2026.05.28 | ₩18,830 | ₩19,312 | ₩17,703 | ₩18,535 | -1.57% | 350 |
|---|
| 2026.05.27 | ₩17,810 | ₩19,312 | ₩17,810 | ₩18,561 | +4.22% | 495 |
|---|
| 2026.05.26 | ₩17,569 | ₩21,458 | ₩17,435 | ₩17,703 | +0.76% | 2.2천 |
|---|
| 2026.05.22 | ₩19,044 | ₩20,922 | ₩17,381 | ₩17,381 | -8.73% | 2.9천 |
|---|
| 2026.05.21 | ₩18,615 | ₩20,573 | ₩18,615 | ₩19,178 | +3.03% | 655 |
|---|
| 2026.05.20 | ₩18,025 | ₩19,768 | ₩17,435 | ₩18,615 | +3.27% | 3.1천 |
|---|
| 2026.05.19 | ₩18,830 | ₩22,960 | ₩18,830 | ₩19,768 | +4.99% | 5.1천 |
|---|
| 2026.05.18 | ₩20,519 | ₩20,734 | ₩18,079 | ₩18,883 | -7.97% | 2.1천 |
|---|
| 2026.05.15 | ₩23,068 | ₩25,079 | ₩19,581 | ₩21,190 | -8.14% | 4.2천 |
|---|
| 2026.05.14 | ₩20,117 | ₩25,750 | ₩20,117 | ₩24,141 | +20.00% | 5천 |
|---|
| 2026.05.13 | ₩19,312 | ₩19,849 | ₩17,703 | ₩19,044 | -1.39% | 1.9천 |
|---|
| 2026.05.12 | ₩22,102 | ₩22,102 | ₩19,581 | ₩19,581 | -11.41% | 650 |
|---|
| 2026.05.11 | ₩24,141 | ₩24,141 | ₩20,144 | ₩22,317 | -7.56% | 1.4천 |
|---|
| 2026.05.08 | ₩26,018 | ₩27,359 | ₩24,033 | ₩24,141 | -7.22% | 1.3천 |
|---|
| 2026.05.07 | ₩26,823 | ₩28,432 | ₩26,528 | ₩26,823 | 0.00% | 240 |
|---|
| 2026.05.06 | ₩26,823 | ₩27,359 | ₩25,750 | ₩26,367 | -1.70% | 515 |
|---|
| 2026.05.05 | ₩28,164 | ₩28,164 | ₩26,286 | ₩27,091 | -3.81% | 405 |
|---|
| 2026.05.04 | ₩29,237 | ₩29,773 | ₩26,072 | ₩28,164 | -3.67% | 400 |
|---|
| 2026.05.01 | ₩25,213 | ₩26,018 | ₩25,213 | ₩25,240 | +0.11% | 220 |
|---|
| 2026.04.30 | ₩25,750 | ₩26,823 | ₩24,945 | ₩26,823 | +4.17% | 210 |
|---|
| 2026.04.29 | ₩25,213 | ₩26,286 | ₩25,213 | ₩25,750 | +2.13% | 350 |
|---|
| 2026.04.28 | ₩27,627 | ₩28,164 | ₩24,945 | ₩25,482 | -7.77% | 1천 |
|---|
| 2026.04.27 | ₩26,555 | ₩27,627 | ₩26,233 | ₩27,037 | +1.82% | 365 |
|---|
| 2026.04.24 | ₩27,627 | ₩27,627 | ₩26,555 | ₩26,555 | -3.88% | 115 |
|---|
| 2026.04.23 | ₩26,260 | ₩27,627 | ₩25,643 | ₩27,627 | +5.21% | 340 |
|---|
| 2026.04.22 | ₩28,432 | ₩28,432 | ₩27,091 | ₩27,896 | -1.89% | 225 |
|---|
| 2026.04.21 | ₩27,627 | ₩28,432 | ₩26,823 | ₩27,359 | -0.97% | 1.2천 |
|---|
| 2026.04.20 | ₩27,896 | ₩28,969 | ₩26,555 | ₩27,949 | +0.19% | 620 |
|---|
| 2026.04.17 | ₩28,969 | ₩30,363 | ₩27,896 | ₩28,835 | -0.46% | 710 |
|---|
| 2026.04.16 | ₩29,505 | ₩30,310 | ₩27,627 | ₩28,432 | -3.64% | 1.3천 |
|---|
| 2026.04.15 | ₩29,076 | ₩30,444 | ₩28,459 | ₩30,042 | +3.32% | 520 |
|---|
| 2026.04.14 | ₩29,505 | ₩29,505 | ₩27,896 | ₩28,432 | -3.64% | 455 |
|---|
| 2026.04.13 | ₩30,310 | ₩30,310 | ₩28,432 | ₩29,854 | -1.50% | 1.4천 |
|---|
| 2026.04.10 | ₩32,187 | ₩32,187 | ₩30,310 | ₩30,310 | -5.83% | 90 |
|---|
| 2026.04.09 | ₩33,207 | ₩33,207 | ₩31,114 | ₩31,114 | -6.30% | 95 |
|---|
| 2026.04.08 | ₩30,578 | ₩33,260 | ₩30,310 | ₩31,114 | +1.75% | 1.8천 |
|---|
| 2026.04.07 | ₩31,839 | ₩32,187 | ₩30,095 | ₩31,651 | -0.59% | 500 |
|---|
| 2026.04.06 | ₩30,578 | ₩32,187 | ₩30,042 | ₩30,310 | -0.88% | 530 |
|---|
| 2026.04.02 | ₩32,053 | ₩33,529 | ₩29,773 | ₩29,773 | -7.11% | 455 |
|---|
| 2026.04.01 | ₩30,042 | ₩34,333 | ₩30,042 | ₩31,114 | +3.57% | 4.4천 |
|---|
| 2026.03.31 | ₩29,237 | ₩32,831 | ₩28,969 | ₩29,773 | +1.83% | 300 |
|---|
| 2026.03.30 | ₩31,651 | ₩32,992 | ₩28,432 | ₩30,793 | -2.71% | 3.7천 |
|---|
| 2026.03.27 | ₩30,471 | ₩33,260 | ₩30,042 | ₩32,992 | +8.27% | 795 |
|---|
| 2026.03.26 | ₩33,797 | ₩34,333 | ₩28,164 | ₩30,846 | -8.73% | 7.6천 |
|---|
| 2026.03.25 | ₩31,919 | ₩33,475 | ₩30,980 | ₩33,260 | +4.20% | 1.2천 |
|---|
| 2026.03.24 | ₩32,456 | ₩35,943 | ₩30,578 | ₩31,919 | -1.65% | 2.9천 |
|---|
| 2026.03.23 | ₩32,992 | ₩34,601 | ₩30,846 | ₩31,114 | -5.69% | 925 |
|---|
| 2026.03.20 | ₩34,065 | ₩37,552 | ₩31,785 | ₩32,187 | -5.51% | 1.9천 |
|---|
| 2026.03.19 | ₩36,211 | ₩38,088 | ₩32,724 | ₩34,065 | -5.93% | 1.6천 |
|---|
| 2026.03.18 | ₩37,820 | ₩39,134 | ₩35,674 | ₩37,820 | 0.00% | 690 |
|---|
| 2026.03.17 | ₩38,625 | ₩38,893 | ₩36,613 | ₩37,820 | -2.08% | 1.7천 |
|---|
| 2026.03.16 | ₩38,357 | ₩38,893 | ₩31,383 | ₩38,893 | +1.40% | 3.5천 |
|---|
| 2026.03.13 | ₩36,211 | ₩39,161 | ₩34,870 | ₩36,211 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,039 | ₩41,468 | ₩33,260 | ₩36,747 | -10.46% | 2.2천 |
|---|
| 2026.03.11 | ₩42,916 | ₩42,916 | ₩38,625 | ₩41,844 | -2.50% | 1.7천 |
|---|
| 2026.03.10 | ₩40,234 | ₩42,916 | ₩37,820 | ₩42,916 | +6.67% | 1만 |
|---|
| 2026.03.09 | ₩40,234 | ₩40,234 | ₩35,701 | ₩39,698 | -1.33% | 2.3천 |
|---|
| 2026.03.06 | ₩32,724 | ₩40,234 | ₩32,187 | ₩38,491 | +17.62% | 8.6천 |
|---|
| 2026.03.05 | ₩32,187 | ₩39,966 | ₩31,114 | ₩34,870 | +8.33% | 5.3천 |
|---|
| 2026.03.04 | ₩34,601 | ₩34,601 | ₩29,398 | ₩32,777 | -5.27% | 645 |
|---|
| 2026.03.03 | ₩28,432 | ₩37,552 | ₩27,091 | ₩32,724 | +15.09% | 1만 |
|---|
| 2026.03.02 | ₩34,065 | ₩34,065 | ₩28,700 | ₩28,969 | -14.96% | 4.3천 |
|---|
| 2026.02.27 | ₩34,870 | ₩36,479 | ₩32,992 | ₩33,529 | -3.85% | 3.9천 |
|---|
| 2026.02.26 | ₩31,651 | ₩36,211 | ₩31,651 | ₩34,870 | +10.17% | 3.4천 |
|---|
| 2026.02.25 | ₩29,505 | ₩32,724 | ₩27,547 | ₩31,919 | +8.18% | 4.2천 |
|---|
| 2026.02.24 | ₩27,359 | ₩28,969 | ₩27,252 | ₩28,566 | +4.41% | 395 |
|---|
| 2026.02.23 | ₩28,164 | ₩29,237 | ₩25,643 | ₩27,762 | -1.43% | 1.1천 |
|---|
| 2026.02.20 | ₩27,896 | ₩29,505 | ₩26,823 | ₩27,627 | -0.96% | 825 |
|---|
| 2026.02.19 | ₩28,835 | ₩29,773 | ₩25,723 | ₩27,896 | -3.26% | 1.7천 |
|---|
| 2026.02.18 | ₩27,359 | ₩29,505 | ₩26,850 | ₩28,164 | +2.94% | 2.1천 |
|---|
| 2026.02.17 | ₩27,359 | ₩28,432 | ₩25,482 | ₩27,091 | -0.98% | 445 |
|---|
| 2026.02.13 | ₩26,394 | ₩29,237 | ₩24,167 | ₩26,957 | +2.13% | 3.2천 |
|---|
| 2026.02.12 | ₩28,969 | ₩30,578 | ₩22,799 | ₩24,114 | -16.76% | 4.2천 |
|---|
| 2026.02.11 | ₩27,627 | ₩36,211 | ₩23,819 | ₩29,237 | +5.83% | 8.2천 |
|---|
| 2026.02.10 | ₩23,068 | ₩27,627 | ₩22,236 | ₩27,627 | +19.77% | 2천 |
|---|
| 2026.02.09 | ₩22,746 | ₩25,052 | ₩22,719 | ₩23,738 | +4.36% | 1천 |
|---|
| 2026.02.06 | ₩22,746 | ₩22,799 | ₩21,834 | ₩22,746 | 0.00% | 740 |
|---|
| 2026.02.05 | ₩22,451 | ₩22,746 | ₩20,090 | ₩22,746 | +1.31% | 960 |
|---|
| 2026.02.04 | ₩26,823 | ₩26,823 | ₩21,458 | ₩22,799 | -15.00% | 2.3천 |
|---|
| 2026.02.03 | ₩27,091 | ₩29,290 | ₩26,018 | ₩26,823 | -0.99% | 1.6천 |
|---|
| 2026.02.02 | ₩27,627 | ₩27,627 | ₩25,669 | ₩26,716 | -3.30% | 1.4천 |
|---|
| 2026.01.30 | ₩28,432 | ₩29,237 | ₩26,152 | ₩27,627 | -2.83% | 2.9천 |
|---|
| 2026.01.29 | ₩29,103 | ₩29,237 | ₩27,359 | ₩28,432 | -2.30% | 800 |
|---|
| 2026.01.28 | ₩29,505 | ₩30,578 | ₩27,359 | ₩29,773 | +0.91% | 450 |
|---|
| 2026.01.27 | ₩28,969 | ₩29,237 | ₩28,164 | ₩29,237 | +0.93% | 330 |
|---|
| 2026.01.26 | ₩28,432 | ₩29,237 | ₩28,432 | ₩29,237 | +2.83% | 440 |
|---|
| 2026.01.23 | ₩28,969 | ₩30,578 | ₩28,432 | ₩29,210 | +0.83% | 665 |
|---|
| 2026.01.22 | ₩31,114 | ₩31,383 | ₩28,432 | ₩28,969 | -6.90% | 1.3천 |
|---|
| 2026.01.21 | ₩31,651 | ₩31,919 | ₩31,383 | ₩31,919 | +0.85% | 1.4천 |
|---|
| 2026.01.20 | ₩28,969 | ₩31,651 | ₩28,432 | ₩30,310 | +4.63% | 1.5천 |
|---|
| 2026.01.16 | ₩28,700 | ₩29,881 | ₩28,700 | ₩28,700 | 0.00% | 245 |
|---|
| 2026.01.15 | ₩30,042 | ₩30,444 | ₩28,513 | ₩28,513 | -5.09% | 800 |
|---|
| 2026.01.14 | ₩29,237 | ₩29,773 | ₩29,237 | ₩29,505 | +0.92% | 315 |
|---|
| 2026.01.13 | ₩28,969 | ₩30,578 | ₩28,969 | ₩30,578 | +5.56% | 415 |
|---|
| 2026.01.12 | ₩28,969 | ₩30,846 | ₩28,969 | ₩29,505 | +1.85% | 385 |
|---|
| 2026.01.09 | ₩28,700 | ₩29,505 | ₩28,700 | ₩28,969 | +0.93% | 350 |
|---|
| 2026.01.08 | ₩29,478 | ₩29,505 | ₩28,432 | ₩28,700 | -2.64% | 615 |
|---|
| 2026.01.07 | ₩29,505 | ₩30,310 | ₩29,505 | ₩30,310 | +2.73% | 580 |
|---|
| 2026.01.06 | ₩28,432 | ₩30,310 | ₩28,432 | ₩28,969 | +1.89% | 200 |
|---|
| 2026.01.05 | ₩29,237 | ₩30,846 | ₩28,995 | ₩30,310 | +3.67% | 515 |
|---|
| 2026.01.02 | ₩29,505 | ₩31,919 | ₩28,432 | ₩30,042 | +1.82% | 605 |
|---|
| 2025.12.31 | ₩28,432 | ₩31,946 | ₩28,432 | ₩30,310 | +6.60% | 400 |
|---|
| 2025.12.30 | ₩30,846 | ₩32,751 | ₩29,505 | ₩29,773 | -3.48% | 855 |
|---|
| 2025.12.29 | ₩32,456 | ₩32,724 | ₩29,666 | ₩31,409 | -3.22% | 475 |
|---|
| 2025.12.26 | ₩32,992 | ₩32,992 | ₩30,846 | ₩32,456 | -1.63% | 120 |
|---|
| 2025.12.24 | ₩34,601 | ₩34,816 | ₩31,114 | ₩34,333 | -0.78% | 250 |
|---|
| 2025.12.23 | ₩31,383 | ₩35,004 | ₩31,383 | ₩33,797 | +7.69% | 790 |
|---|
| 2025.12.22 | ₩33,529 | ₩35,674 | ₩31,919 | ₩31,919 | -4.80% | 2.4천 |
|---|
| 2025.12.19 | ₩29,505 | ₩33,502 | ₩29,505 | ₩32,992 | +11.82% | 1.9천 |
|---|
| 2025.12.18 | ₩29,505 | ₩30,846 | ₩29,505 | ₩30,176 | +2.27% | 135 |
|---|
| 2025.12.17 | ₩30,310 | ₩30,846 | ₩29,237 | ₩29,505 | -2.65% | 2.9천 |
|---|
| 2025.12.16 | ₩30,042 | ₩31,651 | ₩28,969 | ₩30,310 | +0.89% | 1.1천 |
|---|
| 2025.12.15 | ₩30,042 | ₩34,065 | ₩29,881 | ₩32,187 | +7.14% | 1.9천 |
|---|
| 2025.12.12 | ₩31,651 | ₩32,724 | ₩29,907 | ₩30,122 | -4.83% | 1.6천 |
|---|
| 2025.12.11 | ₩37,552 | ₩37,552 | ₩31,919 | ₩32,000 | -14.79% | 4.2천 |
|---|
| 2025.12.10 | ₩32,187 | ₩32,670 | ₩30,739 | ₩31,919 | -0.83% | 2.5천 |
|---|
| 2025.12.09 | ₩34,870 | ₩34,870 | ₩32,187 | ₩32,456 | -6.92% | 685 |
|---|
| 2025.12.08 | ₩32,187 | ₩34,601 | ₩31,651 | ₩34,333 | +6.67% | 920 |
|---|
| 2025.12.05 | ₩40,234 | ₩40,234 | ₩32,187 | ₩32,992 | -18.00% | 1.8천 |
|---|
| 2025.12.04 | ₩32,456 | ₩48,013 | ₩30,578 | ₩37,015 | +14.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,091 | ₩32,187 | ₩27,091 | ₩30,310 | +11.88% | 960 |
|---|
| 2025.12.02 | ₩26,823 | ₩29,237 | ₩26,823 | ₩29,237 | +9.00% | 1.3천 |
|---|
| 2025.12.01 | ₩28,969 | ₩29,505 | ₩27,091 | ₩27,359 | -5.56% | 1천 |
|---|
| 2025.11.28 | ₩29,505 | ₩29,505 | ₩28,164 | ₩28,700 | -2.73% | 540 |
|---|
| 2025.11.26 | ₩27,091 | ₩27,896 | ₩26,555 | ₩27,359 | +0.99% | 965 |
|---|
| 2025.11.25 | ₩27,359 | ₩29,237 | ₩26,286 | ₩26,286 | -3.92% | 1.7천 |
|---|
| 2025.11.24 | ₩29,237 | ₩29,773 | ₩26,823 | ₩26,823 | -8.26% | 1천 |
|---|
| 2025.11.21 | ₩30,846 | ₩30,846 | ₩28,432 | ₩28,969 | -6.09% | 945 |
|---|
| 2025.11.20 | ₩31,383 | ₩32,724 | ₩30,042 | ₩31,383 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩32,187 | ₩34,065 | ₩30,846 | ₩31,383 | -2.50% | 665 |
|---|
| 2025.11.18 | ₩36,211 | ₩36,211 | ₩32,187 | ₩32,187 | -11.11% | 1.1천 |
|---|
| 2025.11.17 | ₩37,284 | ₩37,284 | ₩34,870 | ₩35,406 | -5.04% | 2.8천 |
|---|
| 2025.11.14 | ₩35,138 | ₩38,088 | ₩35,138 | ₩37,284 | +6.11% | 390 |
|---|
| 2025.11.13 | ₩40,771 | ₩40,771 | ₩37,552 | ₩39,430 | -3.29% | 530 |
|---|
| 2025.11.12 | ₩35,943 | ₩41,844 | ₩35,943 | ₩38,893 | +8.21% | 1.1천 |
|---|
| 2025.11.11 | ₩36,211 | ₩38,625 | ₩34,870 | ₩35,674 | -1.48% | 1.2천 |
|---|
| 2025.11.10 | ₩39,430 | ₩39,430 | ₩36,211 | ₩38,893 | -1.36% | 900 |
|---|
| 2025.11.07 | ₩38,893 | ₩39,430 | ₩36,479 | ₩39,430 | +1.38% | 270 |
|---|
| 2025.11.06 | ₩38,357 | ₩39,161 | ₩35,943 | ₩38,357 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩34,870 | ₩39,966 | ₩34,870 | ₩39,966 | +14.62% | 655 |
|---|
| 2025.11.04 | ₩36,211 | ₩37,552 | ₩35,406 | ₩36,747 | +1.48% | 645 |
|---|
| 2025.11.03 | ₩39,966 | ₩40,502 | ₩36,211 | ₩37,552 | -6.04% | 975 |
|---|
| 2025.10.31 | ₩42,112 | ₩42,112 | ₩40,234 | ₩41,039 | -2.55% | 715 |
|---|
| 2025.10.30 | ₩40,771 | ₩42,916 | ₩39,161 | ₩41,844 | +2.63% | 1.5천 |
|---|
| 2025.10.29 | ₩42,380 | ₩44,258 | ₩40,771 | ₩40,771 | -3.80% | 1.8천 |
|---|
| 2025.10.28 | ₩44,258 | ₩45,331 | ₩42,648 | ₩43,185 | -2.42% | 1.6천 |
|---|
| 2025.10.27 | ₩46,672 | ₩46,672 | ₩42,916 | ₩44,258 | -5.17% | 3.1천 |
|---|
| 2025.10.24 | ₩42,916 | ₩49,890 | ₩42,112 | ₩46,940 | +9.38% | 6.2천 |
|---|
| 2025.10.23 | ₩50,159 | ₩52,841 | ₩45,867 | ₩47,208 | -5.88% | 5.4천 |
|---|
| 2025.10.22 | ₩51,232 | ₩53,404 | ₩50,427 | ₩52,841 | +3.14% | 5.5천 |
|---|
| 2025.10.21 | ₩50,427 | ₩53,646 | ₩48,281 | ₩52,573 | +4.26% | 9.9천 |
|---|
| 2025.10.20 | ₩45,599 | ₩53,377 | ₩45,331 | ₩50,159 | +10.00% | 2.1만 |
|---|
| 2025.10.17 | ₩42,648 | ₩49,622 | ₩41,039 | ₩47,208 | +10.69% | 2.1만 |
|---|
| 2025.10.16 | ₩50,159 | ₩50,427 | ₩38,625 | ₩40,771 | -18.72% | 2.1만 |
|---|
| 2025.10.15 | ₩41,307 | ₩57,937 | ₩38,893 | ₩51,232 | +24.03% | 10.8만 |
|---|
| 2025.10.14 | ₩42,380 | ₩42,648 | ₩31,383 | ₩40,502 | -4.43% | 10.7만 |
|---|
| 2025.10.13 | ₩27,896 | ₩67,030 | ₩25,643 | ₩45,062 | +61.54% | 187.7만 |
|---|
| 2025.10.10 | ₩32,643 | ₩32,643 | ₩14,753 | ₩22,156 | -32.13% | 2만 |
|---|