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 | ₩4,133 | ₩4,133 | ₩3,421 | ₩3,945 | -4.55% | 11.1만 |
| 2026.10.08 | ₩3,797 | ₩4,064 | ₩3,542 | ₩4,012 | +5.65% | 3.5만 |
| 2026.10.07 | ₩4,092 | ₩4,200 | ₩3,623 | ₩4,133 | +0.98% | 8.6만 |
| 2026.10.06 | ₩4,495 | ₩4,728 | ₩3,770 | ₩4,025 | -10.45% | 7.7만 |
| 2026.10.05 | ₩4,039 | ₩5,139 | ₩3,958 | ₩4,374 | +8.31% | 68만 |
| 2026.10.02 | ₩4,213 | ₩4,696 | ₩4,186 | ₩4,267 | +1.27% | 7.5천 |
| 2026.10.01 | ₩4,240 | ₩4,294 | ₩4,240 | ₩4,267 | +0.63% | 1.2천 |
| 2026.09.30 | ₩4,253 | ₩4,455 | ₩4,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,307 |
| +1.26% |
| 4.3천 |
| 2026.09.29 | ₩4,106 | ₩4,913 | ₩4,025 | ₩4,441 | +8.17% | 3.9만 |
|---|
| 2026.09.28 | ₩4,334 | ₩4,334 | ₩4,106 | ₩4,159 | -4.02% | 2.7천 |
|---|
| 2026.09.25 | ₩4,307 | ₩4,375 | ₩4,294 | ₩4,334 | +0.62% | 2.6천 |
|---|
| 2026.09.24 | ₩4,361 | ₩4,428 | ₩4,159 | ₩4,240 | -2.77% | 4.6천 |
|---|
| 2026.09.23 | ₩4,468 | ₩4,897 | ₩4,200 | ₩4,240 | -5.11% | 9.9만 |
|---|
| 2026.09.22 | ₩4,508 | ₩4,508 | ₩4,079 | ₩4,079 | -9.52% | 2.2천 |
|---|
| 2026.09.21 | ₩4,683 | ₩4,683 | ₩4,267 | ₩4,320 | -7.74% | 2.6천 |
|---|
| 2026.09.18 | ₩4,374 | ₩4,522 | ₩4,334 | ₩4,334 | -0.92% | 3.9천 |
|---|
| 2026.09.17 | ₩4,401 | ₩4,401 | ₩4,213 | ₩4,339 | -1.40% | 2.3천 |
|---|
| 2026.09.16 | ₩4,233 | ₩4,233 | ₩4,159 | ₩4,181 | -1.24% | 3.9천 |
|---|
| 2026.09.15 | ₩4,287 | ₩4,287 | ₩4,213 | ₩4,213 | -1.72% | 500 |
|---|
| 2026.09.14 | ₩4,320 | ₩4,428 | ₩4,173 | ₩4,213 | -2.48% | 2.2천 |
|---|
| 2026.09.11 | ₩4,247 | ₩4,247 | ₩4,247 | ₩4,247 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,173 | ₩4,557 | ₩4,173 | ₩4,247 | +1.77% | 1.9천 |
|---|
| 2026.09.09 | ₩4,053 | ₩4,280 | ₩4,035 | ₩4,186 | +3.28% | 2만 |
|---|
| 2026.09.08 | ₩3,945 | ₩4,213 | ₩3,770 | ₩4,052 | +2.72% | 4.6만 |
|---|
| 2026.09.04 | ₩4,548 | ₩4,562 | ₩4,186 | ₩4,186 | -7.96% | 6.8천 |
|---|
| 2026.09.03 | ₩4,844 | ₩4,844 | ₩4,548 | ₩4,548 | -6.09% | 2.8천 |
|---|
| 2026.09.02 | ₩5,125 | ₩5,125 | ₩4,790 | ₩4,857 | -5.24% | 5.6천 |
|---|
| 2026.09.01 | ₩4,777 | ₩5,367 | ₩4,723 | ₩5,139 | +7.58% | 1만 |
|---|
| 2026.08.31 | ₩4,964 | ₩5,112 | ₩4,710 | ₩4,763 | -4.05% | 8.9천 |
|---|
| 2026.08.28 | ₩5,515 | ₩5,568 | ₩4,964 | ₩5,032 | -8.76% | 8.4천 |
|---|
| 2026.08.27 | ₩5,394 | ₩5,928 | ₩5,313 | ₩5,394 | 0.00% | 8천 |
|---|
| 2026.08.26 | ₩5,676 | ₩6,024 | ₩5,233 | ₩5,380 | -5.20% | 1.2만 |
|---|
| 2026.08.25 | ₩6,333 | ₩6,333 | ₩5,380 | ₩5,662 | -10.59% | 2만 |
|---|
| 2026.08.24 | ₩6,467 | ₩6,528 | ₩5,957 | ₩6,091 | -5.81% | 9.4천 |
|---|
| 2026.08.21 | ₩6,709 | ₩6,709 | ₩5,662 | ₩6,199 | -7.60% | 5.6만 |
|---|
| 2026.08.20 | ₩6,226 | ₩6,440 | ₩5,930 | ₩6,199 | -0.43% | 9.7천 |
|---|
| 2026.08.19 | ₩6,011 | ₩6,816 | ₩5,904 | ₩6,440 | +7.14% | 8.2천 |
|---|
| 2026.08.18 | ₩6,440 | ₩7,245 | ₩6,145 | ₩6,682 | +3.75% | 4.7천 |
|---|
| 2026.08.17 | ₩6,870 | ₩7,004 | ₩6,038 | ₩6,575 | -4.30% | 3.5만 |
|---|
| 2026.08.14 | ₩7,514 | ₩7,514 | ₩6,682 | ₩6,843 | -8.93% | 26.3만 |
|---|
| 2026.08.13 | ₩6,977 | ₩7,648 | ₩6,709 | ₩7,138 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩7,380 | ₩7,648 | ₩6,521 | ₩6,521 | -11.64% | 2.4만 |
|---|
| 2026.08.11 | ₩7,219 | ₩7,782 | ₩7,004 | ₩7,138 | -1.12% | 2.2만 |
|---|
| 2026.08.10 | ₩7,353 | ₩7,782 | ₩7,031 | ₩7,406 | +0.73% | 5.3천 |
|---|
| 2026.08.07 | ₩6,870 | ₩8,319 | ₩6,306 | ₩7,541 | +9.77% | 4.3만 |
|---|
| 2026.08.06 | ₩7,728 | ₩8,319 | ₩6,387 | ₩8,050 | +4.17% | 77.3만 |
|---|
| 2026.08.05 | ₩11,458 | ₩12,344 | ₩9,929 | ₩11,539 | +0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩12,720 | ₩15,296 | ₩11,941 | ₩12,747 | +0.21% | 1.7만 |
|---|
| 2026.08.03 | ₩12,210 | ₩13,927 | ₩11,539 | ₩12,371 | +1.32% | 2.1천 |
|---|
| 2026.07.31 | ₩12,102 | ₩12,398 | ₩8,050 | ₩11,888 | -1.77% | 5.3천 |
|---|
| 2026.07.30 | ₩13,203 | ₩13,203 | ₩11,807 | ₩12,049 | -8.74% | 2.4천 |
|---|
| 2026.07.29 | ₩13,417 | ₩13,417 | ₩12,022 | ₩12,344 | -8.00% | 1.8천 |
|---|
| 2026.07.28 | ₩14,357 | ₩14,491 | ₩13,417 | ₩13,417 | -6.54% | 2천 |
|---|
| 2026.07.27 | ₩14,759 | ₩14,759 | ₩13,686 | ₩13,954 | -5.45% | 1.5천 |
|---|
| 2026.07.24 | ₩14,866 | ₩15,806 | ₩14,088 | ₩14,759 | -0.72% | 1.4천 |
|---|
| 2026.07.23 | ₩14,813 | ₩16,235 | ₩13,256 | ₩14,383 | -2.90% | 1.9천 |
|---|
| 2026.07.22 | ₩15,215 | ₩16,396 | ₩15,027 | ₩15,296 | +0.53% | 3.5천 |
|---|
| 2026.07.21 | ₩17,738 | ₩17,765 | ₩16,181 | ₩16,396 | -7.56% | 685 |
|---|
| 2026.07.20 | ₩17,174 | ₩17,443 | ₩15,806 | ₩15,967 | -7.03% | 2.4천 |
|---|
| 2026.07.17 | ₩18,489 | ₩18,489 | ₩16,906 | ₩17,979 | -2.76% | 1.1천 |
|---|
| 2026.07.16 | ₩17,147 | ₩19,321 | ₩16,906 | ₩18,248 | +6.42% | 1.6천 |
|---|
| 2026.07.15 | ₩17,496 | ₩17,979 | ₩16,638 | ₩17,711 | +1.23% | 1.3천 |
|---|
| 2026.07.14 | ₩20,394 | ₩21,736 | ₩16,557 | ₩17,818 | -12.63% | 1.3만 |
|---|
| 2026.07.13 | ₩20,260 | ₩22,192 | ₩18,516 | ₩20,931 | +3.31% | 4.3천 |
|---|
| 2026.07.10 | ₩18,436 | ₩22,649 | ₩17,711 | ₩21,199 | +14.99% | 1.1만 |
|---|
| 2026.07.09 | ₩18,731 | ₩20,877 | ₩17,791 | ₩20,555 | +9.74% | 3.2만 |
|---|
| 2026.07.08 | ₩15,779 | ₩17,443 | ₩15,564 | ₩17,174 | +8.84% | 9천 |
|---|
| 2026.07.07 | ₩16,128 | ₩20,126 | ₩14,759 | ₩16,020 | -0.67% | 7.2만 |
|---|
| 2026.07.06 | ₩15,027 | ₩16,906 | ₩14,759 | ₩15,833 | +5.36% | 7.9천 |
|---|
| 2026.07.02 | ₩19,536 | ₩19,536 | ₩14,491 | ₩15,323 | -21.57% | 16.8만 |
|---|
| 2026.07.01 | ₩19,750 | ₩19,858 | ₩18,248 | ₩18,972 | -3.94% | 2.5천 |
|---|
| 2026.06.30 | ₩19,321 | ₩21,199 | ₩18,811 | ₩21,199 | +9.72% | 1.4만 |
|---|
| 2026.06.29 | ₩21,897 | ₩22,273 | ₩17,818 | ₩21,978 | +0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩20,931 | ₩25,761 | ₩20,394 | ₩23,346 | +11.54% | 11.7만 |
|---|
| 2026.06.25 | ₩21,387 | ₩41,326 | ₩19,858 | ₩23,937 | +11.92% | 84.6만 |
|---|
| 2026.06.24 | ₩19,885 | ₩22,702 | ₩19,858 | ₩21,468 | +7.96% | 1.9만 |
|---|
| 2026.06.23 | ₩18,248 | ₩31,397 | ₩16,584 | ₩27,103 | +48.53% | 16.6만 |
|---|
| 2026.06.22 | ₩19,697 | ₩19,697 | ₩16,101 | ₩17,791 | -9.67% | 470 |
|---|
| 2026.06.18 | ₩16,906 | ₩19,563 | ₩16,638 | ₩18,248 | +7.94% | 325 |
|---|
| 2026.06.17 | ₩17,282 | ₩18,784 | ₩17,174 | ₩18,758 | +8.54% | 2.9천 |
|---|
| 2026.06.16 | ₩16,772 | ₩17,308 | ₩16,423 | ₩17,308 | +3.20% | 320 |
|---|
| 2026.06.15 | ₩15,698 | ₩17,416 | ₩15,537 | ₩16,772 | +6.84% | 495 |
|---|
| 2026.06.12 | ₩15,833 | ₩17,174 | ₩15,403 | ₩17,174 | +8.47% | 460 |
|---|
| 2026.06.11 | ₩16,960 | ₩17,228 | ₩16,369 | ₩16,369 | -3.48% | 225 |
|---|
| 2026.06.10 | ₩17,899 | ₩17,899 | ₩16,718 | ₩16,960 | -5.25% | 265 |
|---|
| 2026.06.09 | ₩17,335 | ₩18,140 | ₩16,396 | ₩17,174 | -0.93% | 370 |
|---|
| 2026.06.08 | ₩15,994 | ₩20,770 | ₩15,027 | ₩18,570 | +16.11% | 8천 |
|---|
| 2026.06.05 | ₩15,940 | ₩16,503 | ₩15,162 | ₩15,940 | 0.00% | 7.1천 |
|---|
| 2026.06.04 | ₩15,698 | ₩17,308 | ₩15,564 | ₩16,396 | +4.44% | 3천 |
|---|
| 2026.06.03 | ₩15,886 | ₩19,321 | ₩15,350 | ₩17,308 | +8.95% | 3.3만 |
|---|
| 2026.06.02 | ₩16,530 | ₩18,516 | ₩15,591 | ₩16,423 | -0.65% | 2천 |
|---|
| 2026.06.01 | ₩18,838 | ₩19,938 | ₩17,711 | ₩17,711 | -5.98% | 715 |
|---|
| 2026.05.29 | ₩19,053 | ₩19,777 | ₩17,711 | ₩17,711 | -7.04% | 1.8천 |
|---|
| 2026.05.28 | ₩18,838 | ₩19,321 | ₩17,711 | ₩18,543 | -1.57% | 350 |
|---|
| 2026.05.27 | ₩17,818 | ₩19,321 | ₩17,818 | ₩18,570 | +4.22% | 495 |
|---|
| 2026.05.26 | ₩17,577 | ₩21,468 | ₩17,443 | ₩17,711 | +0.76% | 2.2천 |
|---|
| 2026.05.22 | ₩19,053 | ₩20,931 | ₩17,389 | ₩17,389 | -8.73% | 2.9천 |
|---|
| 2026.05.21 | ₩18,623 | ₩20,582 | ₩18,623 | ₩19,187 | +3.03% | 655 |
|---|
| 2026.05.20 | ₩18,033 | ₩19,777 | ₩17,443 | ₩18,623 | +3.27% | 3.1천 |
|---|
| 2026.05.19 | ₩18,838 | ₩22,971 | ₩18,838 | ₩19,777 | +4.99% | 5.1천 |
|---|
| 2026.05.18 | ₩20,529 | ₩20,743 | ₩18,087 | ₩18,892 | -7.97% | 2.1천 |
|---|
| 2026.05.15 | ₩23,078 | ₩25,091 | ₩19,589 | ₩21,199 | -8.14% | 4.2천 |
|---|
| 2026.05.14 | ₩20,126 | ₩25,761 | ₩20,126 | ₩24,151 | +20.00% | 5천 |
|---|
| 2026.05.13 | ₩19,321 | ₩19,858 | ₩17,711 | ₩19,053 | -1.39% | 1.9천 |
|---|
| 2026.05.12 | ₩22,112 | ₩22,112 | ₩19,589 | ₩19,589 | -11.41% | 650 |
|---|
| 2026.05.11 | ₩24,151 | ₩24,151 | ₩20,153 | ₩22,327 | -7.56% | 1.4천 |
|---|
| 2026.05.08 | ₩26,030 | ₩27,371 | ₩24,044 | ₩24,151 | -7.22% | 1.3천 |
|---|
| 2026.05.07 | ₩26,835 | ₩28,445 | ₩26,540 | ₩26,835 | 0.00% | 240 |
|---|
| 2026.05.06 | ₩26,835 | ₩27,371 | ₩25,761 | ₩26,379 | -1.70% | 515 |
|---|
| 2026.05.05 | ₩28,177 | ₩28,177 | ₩26,298 | ₩27,103 | -3.81% | 405 |
|---|
| 2026.05.04 | ₩29,250 | ₩29,787 | ₩26,083 | ₩28,177 | -3.67% | 400 |
|---|
| 2026.05.01 | ₩25,225 | ₩26,030 | ₩25,225 | ₩25,252 | +0.11% | 220 |
|---|
| 2026.04.30 | ₩25,761 | ₩26,835 | ₩24,956 | ₩26,835 | +4.17% | 210 |
|---|
| 2026.04.29 | ₩25,225 | ₩26,298 | ₩25,225 | ₩25,761 | +2.13% | 350 |
|---|
| 2026.04.28 | ₩27,640 | ₩28,177 | ₩24,956 | ₩25,493 | -7.77% | 1천 |
|---|
| 2026.04.27 | ₩26,566 | ₩27,640 | ₩26,244 | ₩27,049 | +1.82% | 365 |
|---|
| 2026.04.24 | ₩27,640 | ₩27,640 | ₩26,566 | ₩26,566 | -3.88% | 115 |
|---|
| 2026.04.23 | ₩26,271 | ₩27,640 | ₩25,654 | ₩27,640 | +5.21% | 340 |
|---|
| 2026.04.22 | ₩28,445 | ₩28,445 | ₩27,103 | ₩27,908 | -1.89% | 225 |
|---|
| 2026.04.21 | ₩27,640 | ₩28,445 | ₩26,835 | ₩27,371 | -0.97% | 1.2천 |
|---|
| 2026.04.20 | ₩27,908 | ₩28,982 | ₩26,566 | ₩27,962 | +0.19% | 620 |
|---|
| 2026.04.17 | ₩28,982 | ₩30,377 | ₩27,908 | ₩28,847 | -0.46% | 710 |
|---|
| 2026.04.16 | ₩29,518 | ₩30,323 | ₩27,640 | ₩28,445 | -3.64% | 1.3천 |
|---|
| 2026.04.15 | ₩29,089 | ₩30,457 | ₩28,472 | ₩30,055 | +3.32% | 520 |
|---|
| 2026.04.14 | ₩29,518 | ₩29,518 | ₩27,908 | ₩28,445 | -3.64% | 455 |
|---|
| 2026.04.13 | ₩30,323 | ₩30,323 | ₩28,445 | ₩29,867 | -1.50% | 1.4천 |
|---|
| 2026.04.10 | ₩32,202 | ₩32,202 | ₩30,323 | ₩30,323 | -5.83% | 90 |
|---|
| 2026.04.09 | ₩33,221 | ₩33,221 | ₩31,128 | ₩31,128 | -6.30% | 95 |
|---|
| 2026.04.08 | ₩30,592 | ₩33,275 | ₩30,323 | ₩31,128 | +1.75% | 1.8천 |
|---|
| 2026.04.07 | ₩31,853 | ₩32,202 | ₩30,109 | ₩31,665 | -0.59% | 500 |
|---|
| 2026.04.06 | ₩30,592 | ₩32,202 | ₩30,055 | ₩30,323 | -0.88% | 530 |
|---|
| 2026.04.02 | ₩32,068 | ₩33,544 | ₩29,787 | ₩29,787 | -7.11% | 455 |
|---|
| 2026.04.01 | ₩30,055 | ₩34,349 | ₩30,055 | ₩31,128 | +3.57% | 4.4천 |
|---|
| 2026.03.31 | ₩29,250 | ₩32,846 | ₩28,982 | ₩29,787 | +1.83% | 300 |
|---|
| 2026.03.30 | ₩31,665 | ₩33,007 | ₩28,445 | ₩30,806 | -2.71% | 3.7천 |
|---|
| 2026.03.27 | ₩30,484 | ₩33,275 | ₩30,055 | ₩33,007 | +8.27% | 795 |
|---|
| 2026.03.26 | ₩33,812 | ₩34,349 | ₩28,177 | ₩30,860 | -8.73% | 7.6천 |
|---|
| 2026.03.25 | ₩31,933 | ₩33,490 | ₩30,994 | ₩33,275 | +4.20% | 1.2천 |
|---|
| 2026.03.24 | ₩32,470 | ₩35,959 | ₩30,592 | ₩31,933 | -1.65% | 2.9천 |
|---|
| 2026.03.23 | ₩33,007 | ₩34,617 | ₩30,860 | ₩31,128 | -5.69% | 925 |
|---|
| 2026.03.20 | ₩34,080 | ₩37,569 | ₩31,799 | ₩32,202 | -5.51% | 1.9천 |
|---|
| 2026.03.19 | ₩36,227 | ₩38,105 | ₩32,738 | ₩34,080 | -5.93% | 1.6천 |
|---|
| 2026.03.18 | ₩37,837 | ₩39,152 | ₩35,690 | ₩37,837 | 0.00% | 690 |
|---|
| 2026.03.17 | ₩38,642 | ₩38,910 | ₩36,630 | ₩37,837 | -2.08% | 1.7천 |
|---|
| 2026.03.16 | ₩38,374 | ₩38,910 | ₩31,397 | ₩38,910 | +1.40% | 3.5천 |
|---|
| 2026.03.13 | ₩36,227 | ₩39,179 | ₩34,885 | ₩36,227 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,057 | ₩41,487 | ₩33,275 | ₩36,764 | -10.46% | 2.2천 |
|---|
| 2026.03.11 | ₩42,936 | ₩42,936 | ₩38,642 | ₩41,862 | -2.50% | 1.7천 |
|---|
| 2026.03.10 | ₩40,252 | ₩42,936 | ₩37,837 | ₩42,936 | +6.67% | 1만 |
|---|
| 2026.03.09 | ₩40,252 | ₩40,252 | ₩35,717 | ₩39,716 | -1.33% | 2.3천 |
|---|
| 2026.03.06 | ₩32,738 | ₩40,252 | ₩32,202 | ₩38,508 | +17.62% | 8.6천 |
|---|
| 2026.03.05 | ₩32,202 | ₩39,984 | ₩31,128 | ₩34,885 | +8.33% | 5.3천 |
|---|
| 2026.03.04 | ₩34,617 | ₩34,617 | ₩29,411 | ₩32,792 | -5.27% | 645 |
|---|
| 2026.03.03 | ₩28,445 | ₩37,569 | ₩27,103 | ₩32,738 | +15.09% | 1만 |
|---|
| 2026.03.02 | ₩34,080 | ₩34,080 | ₩28,713 | ₩28,982 | -14.96% | 4.3천 |
|---|
| 2026.02.27 | ₩34,885 | ₩36,495 | ₩33,007 | ₩33,544 | -3.85% | 3.9천 |
|---|
| 2026.02.26 | ₩31,665 | ₩36,227 | ₩31,665 | ₩34,885 | +10.17% | 3.4천 |
|---|
| 2026.02.25 | ₩29,518 | ₩32,738 | ₩27,559 | ₩31,933 | +8.18% | 4.2천 |
|---|
| 2026.02.24 | ₩27,371 | ₩28,982 | ₩27,264 | ₩28,579 | +4.41% | 395 |
|---|
| 2026.02.23 | ₩28,177 | ₩29,250 | ₩25,654 | ₩27,774 | -1.43% | 1.1천 |
|---|
| 2026.02.20 | ₩27,908 | ₩29,518 | ₩26,835 | ₩27,640 | -0.96% | 825 |
|---|
| 2026.02.19 | ₩28,847 | ₩29,787 | ₩25,735 | ₩27,908 | -3.26% | 1.7천 |
|---|
| 2026.02.18 | ₩27,371 | ₩29,518 | ₩26,862 | ₩28,177 | +2.94% | 2.1천 |
|---|
| 2026.02.17 | ₩27,371 | ₩28,445 | ₩25,493 | ₩27,103 | -0.98% | 445 |
|---|
| 2026.02.13 | ₩26,405 | ₩29,250 | ₩24,178 | ₩26,969 | +2.13% | 3.2천 |
|---|
| 2026.02.12 | ₩28,982 | ₩30,592 | ₩22,810 | ₩24,124 | -16.76% | 4.2천 |
|---|
| 2026.02.11 | ₩27,640 | ₩36,227 | ₩23,829 | ₩29,250 | +5.83% | 8.2천 |
|---|
| 2026.02.10 | ₩23,078 | ₩27,640 | ₩22,246 | ₩27,640 | +19.77% | 2천 |
|---|
| 2026.02.09 | ₩22,756 | ₩25,064 | ₩22,729 | ₩23,749 | +4.36% | 1천 |
|---|
| 2026.02.06 | ₩22,756 | ₩22,810 | ₩21,844 | ₩22,756 | 0.00% | 740 |
|---|
| 2026.02.05 | ₩22,461 | ₩22,756 | ₩20,099 | ₩22,756 | +1.31% | 960 |
|---|
| 2026.02.04 | ₩26,835 | ₩26,835 | ₩21,468 | ₩22,810 | -15.00% | 2.3천 |
|---|
| 2026.02.03 | ₩27,103 | ₩29,304 | ₩26,030 | ₩26,835 | -0.99% | 1.6천 |
|---|
| 2026.02.02 | ₩27,640 | ₩27,640 | ₩25,681 | ₩26,727 | -3.30% | 1.4천 |
|---|
| 2026.01.30 | ₩28,445 | ₩29,250 | ₩26,164 | ₩27,640 | -2.83% | 2.9천 |
|---|
| 2026.01.29 | ₩29,116 | ₩29,250 | ₩27,371 | ₩28,445 | -2.30% | 800 |
|---|
| 2026.01.28 | ₩29,518 | ₩30,592 | ₩27,371 | ₩29,787 | +0.91% | 450 |
|---|
| 2026.01.27 | ₩28,982 | ₩29,250 | ₩28,177 | ₩29,250 | +0.93% | 330 |
|---|
| 2026.01.26 | ₩28,445 | ₩29,250 | ₩28,445 | ₩29,250 | +2.83% | 440 |
|---|
| 2026.01.23 | ₩28,982 | ₩30,592 | ₩28,445 | ₩29,223 | +0.83% | 665 |
|---|
| 2026.01.22 | ₩31,128 | ₩31,397 | ₩28,445 | ₩28,982 | -6.90% | 1.3천 |
|---|
| 2026.01.21 | ₩31,665 | ₩31,933 | ₩31,397 | ₩31,933 | +0.85% | 1.4천 |
|---|
| 2026.01.20 | ₩28,982 | ₩31,665 | ₩28,445 | ₩30,323 | +4.63% | 1.5천 |
|---|
| 2026.01.16 | ₩28,713 | ₩29,894 | ₩28,713 | ₩28,713 | 0.00% | 245 |
|---|
| 2026.01.15 | ₩30,055 | ₩30,457 | ₩28,525 | ₩28,525 | -5.09% | 800 |
|---|
| 2026.01.14 | ₩29,250 | ₩29,787 | ₩29,250 | ₩29,518 | +0.92% | 315 |
|---|
| 2026.01.13 | ₩28,982 | ₩30,592 | ₩28,982 | ₩30,592 | +5.56% | 415 |
|---|
| 2026.01.12 | ₩28,982 | ₩30,860 | ₩28,982 | ₩29,518 | +1.85% | 385 |
|---|
| 2026.01.09 | ₩28,713 | ₩29,518 | ₩28,713 | ₩28,982 | +0.93% | 350 |
|---|
| 2026.01.08 | ₩29,491 | ₩29,518 | ₩28,445 | ₩28,713 | -2.64% | 615 |
|---|
| 2026.01.07 | ₩29,518 | ₩30,323 | ₩29,518 | ₩30,323 | +2.73% | 580 |
|---|
| 2026.01.06 | ₩28,445 | ₩30,323 | ₩28,445 | ₩28,982 | +1.89% | 200 |
|---|
| 2026.01.05 | ₩29,250 | ₩30,860 | ₩29,008 | ₩30,323 | +3.67% | 515 |
|---|
| 2026.01.02 | ₩29,518 | ₩31,933 | ₩28,445 | ₩30,055 | +1.82% | 605 |
|---|
| 2025.12.31 | ₩28,445 | ₩31,960 | ₩28,445 | ₩30,323 | +6.60% | 400 |
|---|
| 2025.12.30 | ₩30,860 | ₩32,765 | ₩29,518 | ₩29,787 | -3.48% | 855 |
|---|
| 2025.12.29 | ₩32,470 | ₩32,738 | ₩29,679 | ₩31,424 | -3.22% | 475 |
|---|
| 2025.12.26 | ₩33,007 | ₩33,007 | ₩30,860 | ₩32,470 | -1.63% | 120 |
|---|
| 2025.12.24 | ₩34,617 | ₩34,832 | ₩31,128 | ₩34,349 | -0.78% | 250 |
|---|
| 2025.12.23 | ₩31,397 | ₩35,019 | ₩31,397 | ₩33,812 | +7.69% | 790 |
|---|
| 2025.12.22 | ₩33,544 | ₩35,690 | ₩31,933 | ₩31,933 | -4.80% | 2.4천 |
|---|
| 2025.12.19 | ₩29,518 | ₩33,517 | ₩29,518 | ₩33,007 | +11.82% | 1.9천 |
|---|
| 2025.12.18 | ₩29,518 | ₩30,860 | ₩29,518 | ₩30,189 | +2.27% | 135 |
|---|
| 2025.12.17 | ₩30,323 | ₩30,860 | ₩29,250 | ₩29,518 | -2.65% | 2.9천 |
|---|
| 2025.12.16 | ₩30,055 | ₩31,665 | ₩28,982 | ₩30,323 | +0.89% | 1.1천 |
|---|
| 2025.12.15 | ₩30,055 | ₩34,080 | ₩29,894 | ₩32,202 | +7.14% | 1.9천 |
|---|
| 2025.12.12 | ₩31,665 | ₩32,738 | ₩29,921 | ₩30,135 | -4.83% | 1.6천 |
|---|
| 2025.12.11 | ₩37,569 | ₩37,569 | ₩31,933 | ₩32,014 | -14.79% | 4.2천 |
|---|
| 2025.12.10 | ₩32,202 | ₩32,685 | ₩30,753 | ₩31,933 | -0.83% | 2.5천 |
|---|
| 2025.12.09 | ₩34,885 | ₩34,885 | ₩32,202 | ₩32,470 | -6.92% | 685 |
|---|
| 2025.12.08 | ₩32,202 | ₩34,617 | ₩31,665 | ₩34,349 | +6.67% | 920 |
|---|
| 2025.12.05 | ₩40,252 | ₩40,252 | ₩32,202 | ₩33,007 | -18.00% | 1.8천 |
|---|
| 2025.12.04 | ₩32,470 | ₩48,034 | ₩30,592 | ₩37,032 | +14.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,103 | ₩32,202 | ₩27,103 | ₩30,323 | +11.88% | 960 |
|---|
| 2025.12.02 | ₩26,835 | ₩29,250 | ₩26,835 | ₩29,250 | +9.00% | 1.3천 |
|---|
| 2025.12.01 | ₩28,982 | ₩29,518 | ₩27,103 | ₩27,371 | -5.56% | 1천 |
|---|
| 2025.11.28 | ₩29,518 | ₩29,518 | ₩28,177 | ₩28,713 | -2.73% | 540 |
|---|
| 2025.11.26 | ₩27,103 | ₩27,908 | ₩26,566 | ₩27,371 | +0.99% | 965 |
|---|
| 2025.11.25 | ₩27,371 | ₩29,250 | ₩26,298 | ₩26,298 | -3.92% | 1.7천 |
|---|
| 2025.11.24 | ₩29,250 | ₩29,787 | ₩26,835 | ₩26,835 | -8.26% | 1천 |
|---|
| 2025.11.21 | ₩30,860 | ₩30,860 | ₩28,445 | ₩28,982 | -6.09% | 945 |
|---|
| 2025.11.20 | ₩31,397 | ₩32,738 | ₩30,055 | ₩31,397 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩32,202 | ₩34,080 | ₩30,860 | ₩31,397 | -2.50% | 665 |
|---|
| 2025.11.18 | ₩36,227 | ₩36,227 | ₩32,202 | ₩32,202 | -11.11% | 1.1천 |
|---|
| 2025.11.17 | ₩37,300 | ₩37,300 | ₩34,885 | ₩35,422 | -5.04% | 2.8천 |
|---|
| 2025.11.14 | ₩35,154 | ₩38,105 | ₩35,154 | ₩37,300 | +6.11% | 390 |
|---|
| 2025.11.13 | ₩40,789 | ₩40,789 | ₩37,569 | ₩39,447 | -3.29% | 530 |
|---|
| 2025.11.12 | ₩35,959 | ₩41,862 | ₩35,959 | ₩38,910 | +8.21% | 1.1천 |
|---|
| 2025.11.11 | ₩36,227 | ₩38,642 | ₩34,885 | ₩35,690 | -1.48% | 1.2천 |
|---|
| 2025.11.10 | ₩39,447 | ₩39,447 | ₩36,227 | ₩38,910 | -1.36% | 900 |
|---|
| 2025.11.07 | ₩38,910 | ₩39,447 | ₩36,495 | ₩39,447 | +1.38% | 270 |
|---|
| 2025.11.06 | ₩38,374 | ₩39,179 | ₩35,959 | ₩38,374 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩34,885 | ₩39,984 | ₩34,885 | ₩39,984 | +14.62% | 655 |
|---|
| 2025.11.04 | ₩36,227 | ₩37,569 | ₩35,422 | ₩36,764 | +1.48% | 645 |
|---|
| 2025.11.03 | ₩39,984 | ₩40,521 | ₩36,227 | ₩37,569 | -6.04% | 975 |
|---|
| 2025.10.31 | ₩42,131 | ₩42,131 | ₩40,252 | ₩41,057 | -2.55% | 715 |
|---|
| 2025.10.30 | ₩40,789 | ₩42,936 | ₩39,179 | ₩41,862 | +2.63% | 1.5천 |
|---|
| 2025.10.29 | ₩42,399 | ₩44,277 | ₩40,789 | ₩40,789 | -3.80% | 1.8천 |
|---|
| 2025.10.28 | ₩44,277 | ₩45,351 | ₩42,667 | ₩43,204 | -2.42% | 1.6천 |
|---|
| 2025.10.27 | ₩46,693 | ₩46,693 | ₩42,936 | ₩44,277 | -5.17% | 3.1천 |
|---|
| 2025.10.24 | ₩42,936 | ₩49,913 | ₩42,131 | ₩46,961 | +9.38% | 6.2천 |
|---|
| 2025.10.23 | ₩50,181 | ₩52,865 | ₩45,888 | ₩47,229 | -5.88% | 5.4천 |
|---|
| 2025.10.22 | ₩51,254 | ₩53,428 | ₩50,449 | ₩52,865 | +3.14% | 5.5천 |
|---|
| 2025.10.21 | ₩50,449 | ₩53,670 | ₩48,303 | ₩52,596 | +4.26% | 9.9천 |
|---|
| 2025.10.20 | ₩45,619 | ₩53,401 | ₩45,351 | ₩50,181 | +10.00% | 2.1만 |
|---|
| 2025.10.17 | ₩42,667 | ₩49,644 | ₩41,057 | ₩47,229 | +10.69% | 2.1만 |
|---|
| 2025.10.16 | ₩50,181 | ₩50,449 | ₩38,642 | ₩40,789 | -18.72% | 2.1만 |
|---|
| 2025.10.15 | ₩41,326 | ₩57,963 | ₩38,910 | ₩51,254 | +24.03% | 10.8만 |
|---|
| 2025.10.14 | ₩42,399 | ₩42,667 | ₩31,397 | ₩40,521 | -4.43% | 10.7만 |
|---|
| 2025.10.13 | ₩27,908 | ₩67,060 | ₩25,654 | ₩45,082 | +61.54% | 187.7만 |
|---|
| 2025.10.10 | ₩32,658 | ₩32,658 | ₩14,759 | ₩22,166 | -32.13% | 2만 |
|---|