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 | ₩4,123 | ₩4,123 | ₩3,413 | ₩3,935 | -4.55% | 11.1만 |
| 2026.10.08 | ₩3,788 | ₩4,055 | ₩3,534 | ₩4,002 | +5.65% | 3.5만 |
| 2026.10.07 | ₩4,083 | ₩4,190 | ₩3,614 | ₩4,123 | +0.98% | 8.6만 |
| 2026.10.06 | ₩4,484 | ₩4,717 | ₩3,761 | ₩4,016 | -10.45% | 7.7만 |
| 2026.10.05 | ₩4,029 | ₩5,127 | ₩3,949 | ₩4,364 | +8.31% | 68만 |
| 2026.10.02 | ₩4,203 | ₩4,685 | ₩4,176 | ₩4,257 | +1.27% | 7.5천 |
| 2026.10.01 | ₩4,230 | ₩4,283 | ₩4,230 | ₩4,257 | +0.63% | 1.2천 |
| 2026.09.30 | ₩4,243 | ₩4,444 | ₩4,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,297 |
| +1.26% |
| 4.3천 |
| 2026.09.29 | ₩4,096 | ₩4,902 | ₩4,016 | ₩4,431 | +8.17% | 3.9만 |
|---|
| 2026.09.28 | ₩4,324 | ₩4,324 | ₩4,096 | ₩4,150 | -4.02% | 2.7천 |
|---|
| 2026.09.25 | ₩4,297 | ₩4,365 | ₩4,283 | ₩4,324 | +0.62% | 2.6천 |
|---|
| 2026.09.24 | ₩4,350 | ₩4,417 | ₩4,150 | ₩4,230 | -2.77% | 4.6천 |
|---|
| 2026.09.23 | ₩4,457 | ₩4,886 | ₩4,190 | ₩4,230 | -5.11% | 9.9만 |
|---|
| 2026.09.22 | ₩4,498 | ₩4,498 | ₩4,069 | ₩4,069 | -9.52% | 2.2천 |
|---|
| 2026.09.21 | ₩4,672 | ₩4,672 | ₩4,257 | ₩4,310 | -7.74% | 2.6천 |
|---|
| 2026.09.18 | ₩4,364 | ₩4,511 | ₩4,324 | ₩4,324 | -0.92% | 3.9천 |
|---|
| 2026.09.17 | ₩4,391 | ₩4,391 | ₩4,203 | ₩4,329 | -1.40% | 2.3천 |
|---|
| 2026.09.16 | ₩4,223 | ₩4,223 | ₩4,150 | ₩4,171 | -1.24% | 3.9천 |
|---|
| 2026.09.15 | ₩4,277 | ₩4,277 | ₩4,203 | ₩4,203 | -1.72% | 500 |
|---|
| 2026.09.14 | ₩4,310 | ₩4,417 | ₩4,163 | ₩4,203 | -2.48% | 2.2천 |
|---|
| 2026.09.11 | ₩4,237 | ₩4,237 | ₩4,237 | ₩4,237 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,163 | ₩4,546 | ₩4,163 | ₩4,237 | +1.77% | 1.9천 |
|---|
| 2026.09.09 | ₩4,044 | ₩4,270 | ₩4,025 | ₩4,176 | +3.28% | 2만 |
|---|
| 2026.09.08 | ₩3,935 | ₩4,203 | ₩3,761 | ₩4,043 | +2.72% | 4.6만 |
|---|
| 2026.09.04 | ₩4,538 | ₩4,551 | ₩4,176 | ₩4,176 | -7.96% | 6.8천 |
|---|
| 2026.09.03 | ₩4,832 | ₩4,832 | ₩4,538 | ₩4,538 | -6.09% | 2.8천 |
|---|
| 2026.09.02 | ₩5,113 | ₩5,113 | ₩4,779 | ₩4,846 | -5.24% | 5.6천 |
|---|
| 2026.09.01 | ₩4,765 | ₩5,354 | ₩4,712 | ₩5,127 | +7.58% | 1만 |
|---|
| 2026.08.31 | ₩4,953 | ₩5,100 | ₩4,698 | ₩4,752 | -4.05% | 8.9천 |
|---|
| 2026.08.28 | ₩5,502 | ₩5,555 | ₩4,953 | ₩5,020 | -8.76% | 8.4천 |
|---|
| 2026.08.27 | ₩5,381 | ₩5,914 | ₩5,301 | ₩5,381 | 0.00% | 8천 |
|---|
| 2026.08.26 | ₩5,662 | ₩6,010 | ₩5,220 | ₩5,368 | -5.20% | 1.2만 |
|---|
| 2026.08.25 | ₩6,318 | ₩6,318 | ₩5,368 | ₩5,649 | -10.59% | 2만 |
|---|
| 2026.08.24 | ₩6,452 | ₩6,512 | ₩5,943 | ₩6,077 | -5.81% | 9.4천 |
|---|
| 2026.08.21 | ₩6,693 | ₩6,693 | ₩5,649 | ₩6,184 | -7.60% | 5.6만 |
|---|
| 2026.08.20 | ₩6,211 | ₩6,425 | ₩5,917 | ₩6,184 | -0.43% | 9.7천 |
|---|
| 2026.08.19 | ₩5,997 | ₩6,800 | ₩5,890 | ₩6,425 | +7.14% | 8.2천 |
|---|
| 2026.08.18 | ₩6,425 | ₩7,228 | ₩6,131 | ₩6,666 | +3.75% | 4.7천 |
|---|
| 2026.08.17 | ₩6,854 | ₩6,987 | ₩6,024 | ₩6,559 | -4.30% | 3.5만 |
|---|
| 2026.08.14 | ₩7,496 | ₩7,496 | ₩6,666 | ₩6,827 | -8.93% | 26.3만 |
|---|
| 2026.08.13 | ₩6,961 | ₩7,630 | ₩6,693 | ₩7,121 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩7,362 | ₩7,630 | ₩6,505 | ₩6,505 | -11.64% | 2.4만 |
|---|
| 2026.08.11 | ₩7,202 | ₩7,764 | ₩6,987 | ₩7,121 | -1.12% | 2.2만 |
|---|
| 2026.08.10 | ₩7,335 | ₩7,764 | ₩7,014 | ₩7,389 | +0.73% | 5.3천 |
|---|
| 2026.08.07 | ₩6,854 | ₩8,299 | ₩6,291 | ₩7,523 | +9.77% | 4.3만 |
|---|
| 2026.08.06 | ₩7,710 | ₩8,299 | ₩6,372 | ₩8,031 | +4.17% | 77.3만 |
|---|
| 2026.08.05 | ₩11,431 | ₩12,315 | ₩9,905 | ₩11,512 | +0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩12,690 | ₩15,260 | ₩11,913 | ₩12,717 | +0.21% | 1.7만 |
|---|
| 2026.08.03 | ₩12,181 | ₩13,894 | ₩11,512 | ₩12,342 | +1.32% | 2.1천 |
|---|
| 2026.07.31 | ₩12,074 | ₩12,368 | ₩8,031 | ₩11,860 | -1.77% | 5.3천 |
|---|
| 2026.07.30 | ₩13,172 | ₩13,172 | ₩11,780 | ₩12,020 | -8.74% | 2.4천 |
|---|
| 2026.07.29 | ₩13,386 | ₩13,386 | ₩11,994 | ₩12,315 | -8.00% | 1.8천 |
|---|
| 2026.07.28 | ₩14,323 | ₩14,457 | ₩13,386 | ₩13,386 | -6.54% | 2천 |
|---|
| 2026.07.27 | ₩14,724 | ₩14,724 | ₩13,654 | ₩13,921 | -5.45% | 1.5천 |
|---|
| 2026.07.24 | ₩14,831 | ₩15,768 | ₩14,055 | ₩14,724 | -0.72% | 1.4천 |
|---|
| 2026.07.23 | ₩14,778 | ₩16,197 | ₩13,225 | ₩14,350 | -2.90% | 1.9천 |
|---|
| 2026.07.22 | ₩15,179 | ₩16,357 | ₩14,992 | ₩15,260 | +0.53% | 3.5천 |
|---|
| 2026.07.21 | ₩17,696 | ₩17,723 | ₩16,143 | ₩16,357 | -7.56% | 685 |
|---|
| 2026.07.20 | ₩17,134 | ₩17,402 | ₩15,768 | ₩15,929 | -7.03% | 2.4천 |
|---|
| 2026.07.17 | ₩18,446 | ₩18,446 | ₩16,866 | ₩17,937 | -2.76% | 1.1천 |
|---|
| 2026.07.16 | ₩17,107 | ₩19,276 | ₩16,866 | ₩18,205 | +6.42% | 1.6천 |
|---|
| 2026.07.15 | ₩17,455 | ₩17,937 | ₩16,598 | ₩17,669 | +1.23% | 1.3천 |
|---|
| 2026.07.14 | ₩20,346 | ₩21,685 | ₩16,518 | ₩17,776 | -12.63% | 1.3만 |
|---|
| 2026.07.13 | ₩20,213 | ₩22,140 | ₩18,472 | ₩20,882 | +3.31% | 4.3천 |
|---|
| 2026.07.10 | ₩18,392 | ₩22,595 | ₩17,669 | ₩21,150 | +14.99% | 1.1만 |
|---|
| 2026.07.09 | ₩18,687 | ₩20,828 | ₩17,750 | ₩20,507 | +9.74% | 3.2만 |
|---|
| 2026.07.08 | ₩15,742 | ₩17,402 | ₩15,528 | ₩17,134 | +8.84% | 9천 |
|---|
| 2026.07.07 | ₩16,090 | ₩20,079 | ₩14,724 | ₩15,983 | -0.67% | 7.2만 |
|---|
| 2026.07.06 | ₩14,992 | ₩16,866 | ₩14,724 | ₩15,795 | +5.36% | 7.9천 |
|---|
| 2026.07.02 | ₩19,490 | ₩19,490 | ₩14,457 | ₩15,287 | -21.57% | 16.8만 |
|---|
| 2026.07.01 | ₩19,704 | ₩19,811 | ₩18,205 | ₩18,928 | -3.94% | 2.5천 |
|---|
| 2026.06.30 | ₩19,276 | ₩21,150 | ₩18,767 | ₩21,150 | +9.72% | 1.4만 |
|---|
| 2026.06.29 | ₩21,846 | ₩22,220 | ₩17,776 | ₩21,926 | +0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩20,882 | ₩25,701 | ₩20,346 | ₩23,291 | +11.54% | 11.7만 |
|---|
| 2026.06.25 | ₩21,337 | ₩41,228 | ₩19,811 | ₩23,880 | +11.92% | 84.6만 |
|---|
| 2026.06.24 | ₩19,838 | ₩22,649 | ₩19,811 | ₩21,417 | +7.96% | 1.9만 |
|---|
| 2026.06.23 | ₩18,205 | ₩31,323 | ₩16,545 | ₩27,039 | +48.53% | 16.6만 |
|---|
| 2026.06.22 | ₩19,650 | ₩19,650 | ₩16,063 | ₩17,750 | -9.67% | 470 |
|---|
| 2026.06.18 | ₩16,866 | ₩19,516 | ₩16,598 | ₩18,205 | +7.94% | 325 |
|---|
| 2026.06.17 | ₩17,241 | ₩18,740 | ₩17,134 | ₩18,713 | +8.54% | 2.9천 |
|---|
| 2026.06.16 | ₩16,732 | ₩17,268 | ₩16,384 | ₩17,268 | +3.20% | 320 |
|---|
| 2026.06.15 | ₩15,661 | ₩17,375 | ₩15,501 | ₩16,732 | +6.84% | 495 |
|---|
| 2026.06.12 | ₩15,795 | ₩17,134 | ₩15,367 | ₩17,134 | +8.47% | 460 |
|---|
| 2026.06.11 | ₩16,920 | ₩17,187 | ₩16,331 | ₩16,331 | -3.48% | 225 |
|---|
| 2026.06.10 | ₩17,857 | ₩17,857 | ₩16,679 | ₩16,920 | -5.25% | 265 |
|---|
| 2026.06.09 | ₩17,294 | ₩18,098 | ₩16,357 | ₩17,134 | -0.93% | 370 |
|---|
| 2026.06.08 | ₩15,956 | ₩20,721 | ₩14,992 | ₩18,526 | +16.11% | 8천 |
|---|
| 2026.06.05 | ₩15,902 | ₩16,465 | ₩15,126 | ₩15,902 | 0.00% | 7.1천 |
|---|
| 2026.06.04 | ₩15,661 | ₩17,268 | ₩15,528 | ₩16,357 | +4.44% | 3천 |
|---|
| 2026.06.03 | ₩15,849 | ₩19,276 | ₩15,313 | ₩17,268 | +8.95% | 3.3만 |
|---|
| 2026.06.02 | ₩16,491 | ₩18,472 | ₩15,554 | ₩16,384 | -0.65% | 2천 |
|---|
| 2026.06.01 | ₩18,794 | ₩19,891 | ₩17,669 | ₩17,669 | -5.98% | 715 |
|---|
| 2026.05.29 | ₩19,008 | ₩19,731 | ₩17,669 | ₩17,669 | -7.04% | 1.8천 |
|---|
| 2026.05.28 | ₩18,794 | ₩19,276 | ₩17,669 | ₩18,499 | -1.57% | 350 |
|---|
| 2026.05.27 | ₩17,776 | ₩19,276 | ₩17,776 | ₩18,526 | +4.22% | 495 |
|---|
| 2026.05.26 | ₩17,535 | ₩21,417 | ₩17,402 | ₩17,669 | +0.76% | 2.2천 |
|---|
| 2026.05.22 | ₩19,008 | ₩20,882 | ₩17,348 | ₩17,348 | -8.73% | 2.9천 |
|---|
| 2026.05.21 | ₩18,579 | ₩20,534 | ₩18,579 | ₩19,142 | +3.03% | 655 |
|---|
| 2026.05.20 | ₩17,991 | ₩19,731 | ₩17,402 | ₩18,579 | +3.27% | 3.1천 |
|---|
| 2026.05.19 | ₩18,794 | ₩22,916 | ₩18,794 | ₩19,731 | +4.99% | 5.1천 |
|---|
| 2026.05.18 | ₩20,480 | ₩20,694 | ₩18,044 | ₩18,847 | -7.97% | 2.1천 |
|---|
| 2026.05.15 | ₩23,024 | ₩25,031 | ₩19,543 | ₩21,150 | -8.14% | 4.2천 |
|---|
| 2026.05.14 | ₩20,079 | ₩25,701 | ₩20,079 | ₩24,094 | +20.00% | 5천 |
|---|
| 2026.05.13 | ₩19,276 | ₩19,811 | ₩17,669 | ₩19,008 | -1.39% | 1.9천 |
|---|
| 2026.05.12 | ₩22,060 | ₩22,060 | ₩19,543 | ₩19,543 | -11.41% | 650 |
|---|
| 2026.05.11 | ₩24,094 | ₩24,094 | ₩20,105 | ₩22,274 | -7.56% | 1.4천 |
|---|
| 2026.05.08 | ₩25,968 | ₩27,307 | ₩23,987 | ₩24,094 | -7.22% | 1.3천 |
|---|
| 2026.05.07 | ₩26,772 | ₩28,378 | ₩26,477 | ₩26,772 | 0.00% | 240 |
|---|
| 2026.05.06 | ₩26,772 | ₩27,307 | ₩25,701 | ₩26,316 | -1.70% | 515 |
|---|
| 2026.05.05 | ₩28,110 | ₩28,110 | ₩26,236 | ₩27,039 | -3.81% | 405 |
|---|
| 2026.05.04 | ₩29,181 | ₩29,716 | ₩26,022 | ₩28,110 | -3.67% | 400 |
|---|
| 2026.05.01 | ₩25,165 | ₩25,968 | ₩25,165 | ₩25,192 | +0.11% | 220 |
|---|
| 2026.04.30 | ₩25,701 | ₩26,772 | ₩24,898 | ₩26,772 | +4.17% | 210 |
|---|
| 2026.04.29 | ₩25,165 | ₩26,236 | ₩25,165 | ₩25,701 | +2.13% | 350 |
|---|
| 2026.04.28 | ₩27,575 | ₩28,110 | ₩24,898 | ₩25,433 | -7.77% | 1천 |
|---|
| 2026.04.27 | ₩26,504 | ₩27,575 | ₩26,183 | ₩26,986 | +1.82% | 365 |
|---|
| 2026.04.24 | ₩27,575 | ₩27,575 | ₩26,504 | ₩26,504 | -3.88% | 115 |
|---|
| 2026.04.23 | ₩26,209 | ₩27,575 | ₩25,594 | ₩27,575 | +5.21% | 340 |
|---|
| 2026.04.22 | ₩28,378 | ₩28,378 | ₩27,039 | ₩27,842 | -1.89% | 225 |
|---|
| 2026.04.21 | ₩27,575 | ₩28,378 | ₩26,772 | ₩27,307 | -0.97% | 1.2천 |
|---|
| 2026.04.20 | ₩27,842 | ₩28,913 | ₩26,504 | ₩27,896 | +0.19% | 620 |
|---|
| 2026.04.17 | ₩28,913 | ₩30,305 | ₩27,842 | ₩28,779 | -0.46% | 710 |
|---|
| 2026.04.16 | ₩29,449 | ₩30,252 | ₩27,575 | ₩28,378 | -3.64% | 1.3천 |
|---|
| 2026.04.15 | ₩29,020 | ₩30,386 | ₩28,405 | ₩29,984 | +3.32% | 520 |
|---|
| 2026.04.14 | ₩29,449 | ₩29,449 | ₩27,842 | ₩28,378 | -3.64% | 455 |
|---|
| 2026.04.13 | ₩30,252 | ₩30,252 | ₩28,378 | ₩29,797 | -1.50% | 1.4천 |
|---|
| 2026.04.10 | ₩32,126 | ₩32,126 | ₩30,252 | ₩30,252 | -5.83% | 90 |
|---|
| 2026.04.09 | ₩33,143 | ₩33,143 | ₩31,055 | ₩31,055 | -6.30% | 95 |
|---|
| 2026.04.08 | ₩30,520 | ₩33,197 | ₩30,252 | ₩31,055 | +1.75% | 1.8천 |
|---|
| 2026.04.07 | ₩31,778 | ₩32,126 | ₩30,038 | ₩31,590 | -0.59% | 500 |
|---|
| 2026.04.06 | ₩30,520 | ₩32,126 | ₩29,984 | ₩30,252 | -0.88% | 530 |
|---|
| 2026.04.02 | ₩31,992 | ₩33,465 | ₩29,716 | ₩29,716 | -7.11% | 455 |
|---|
| 2026.04.01 | ₩29,984 | ₩34,268 | ₩29,984 | ₩31,055 | +3.57% | 4.4천 |
|---|
| 2026.03.31 | ₩29,181 | ₩32,768 | ₩28,913 | ₩29,716 | +1.83% | 300 |
|---|
| 2026.03.30 | ₩31,590 | ₩32,929 | ₩28,378 | ₩30,734 | -2.71% | 3.7천 |
|---|
| 2026.03.27 | ₩30,413 | ₩33,197 | ₩29,984 | ₩32,929 | +8.27% | 795 |
|---|
| 2026.03.26 | ₩33,732 | ₩34,268 | ₩28,110 | ₩30,787 | -8.73% | 7.6천 |
|---|
| 2026.03.25 | ₩31,858 | ₩33,411 | ₩30,921 | ₩33,197 | +4.20% | 1.2천 |
|---|
| 2026.03.24 | ₩32,394 | ₩35,874 | ₩30,520 | ₩31,858 | -1.65% | 2.9천 |
|---|
| 2026.03.23 | ₩32,929 | ₩34,535 | ₩30,787 | ₩31,055 | -5.69% | 925 |
|---|
| 2026.03.20 | ₩34,000 | ₩37,480 | ₩31,724 | ₩32,126 | -5.51% | 1.9천 |
|---|
| 2026.03.19 | ₩36,142 | ₩38,016 | ₩32,661 | ₩34,000 | -5.93% | 1.6천 |
|---|
| 2026.03.18 | ₩37,748 | ₩39,060 | ₩35,606 | ₩37,748 | 0.00% | 690 |
|---|
| 2026.03.17 | ₩38,551 | ₩38,819 | ₩36,543 | ₩37,748 | -2.08% | 1.7천 |
|---|
| 2026.03.16 | ₩38,283 | ₩38,819 | ₩31,323 | ₩38,819 | +1.40% | 3.5천 |
|---|
| 2026.03.13 | ₩36,142 | ₩39,087 | ₩34,803 | ₩36,142 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩40,961 | ₩41,389 | ₩33,197 | ₩36,677 | -10.46% | 2.2천 |
|---|
| 2026.03.11 | ₩42,835 | ₩42,835 | ₩38,551 | ₩41,764 | -2.50% | 1.7천 |
|---|
| 2026.03.10 | ₩40,157 | ₩42,835 | ₩37,748 | ₩42,835 | +6.67% | 1만 |
|---|
| 2026.03.09 | ₩40,157 | ₩40,157 | ₩35,633 | ₩39,622 | -1.33% | 2.3천 |
|---|
| 2026.03.06 | ₩32,661 | ₩40,157 | ₩32,126 | ₩38,417 | +17.62% | 8.6천 |
|---|
| 2026.03.05 | ₩32,126 | ₩39,890 | ₩31,055 | ₩34,803 | +8.33% | 5.3천 |
|---|
| 2026.03.04 | ₩34,535 | ₩34,535 | ₩29,342 | ₩32,715 | -5.27% | 645 |
|---|
| 2026.03.03 | ₩28,378 | ₩37,480 | ₩27,039 | ₩32,661 | +15.09% | 1만 |
|---|
| 2026.03.02 | ₩34,000 | ₩34,000 | ₩28,646 | ₩28,913 | -14.96% | 4.3천 |
|---|
| 2026.02.27 | ₩34,803 | ₩36,409 | ₩32,929 | ₩33,465 | -3.85% | 3.9천 |
|---|
| 2026.02.26 | ₩31,590 | ₩36,142 | ₩31,590 | ₩34,803 | +10.17% | 3.4천 |
|---|
| 2026.02.25 | ₩29,449 | ₩32,661 | ₩27,494 | ₩31,858 | +8.18% | 4.2천 |
|---|
| 2026.02.24 | ₩27,307 | ₩28,913 | ₩27,200 | ₩28,512 | +4.41% | 395 |
|---|
| 2026.02.23 | ₩28,110 | ₩29,181 | ₩25,594 | ₩27,709 | -1.43% | 1.1천 |
|---|
| 2026.02.20 | ₩27,842 | ₩29,449 | ₩26,772 | ₩27,575 | -0.96% | 825 |
|---|
| 2026.02.19 | ₩28,779 | ₩29,716 | ₩25,674 | ₩27,842 | -3.26% | 1.7천 |
|---|
| 2026.02.18 | ₩27,307 | ₩29,449 | ₩26,798 | ₩28,110 | +2.94% | 2.1천 |
|---|
| 2026.02.17 | ₩27,307 | ₩28,378 | ₩25,433 | ₩27,039 | -0.98% | 445 |
|---|
| 2026.02.13 | ₩26,343 | ₩29,181 | ₩24,121 | ₩26,905 | +2.13% | 3.2천 |
|---|
| 2026.02.12 | ₩28,913 | ₩30,520 | ₩22,756 | ₩24,068 | -16.76% | 4.2천 |
|---|
| 2026.02.11 | ₩27,575 | ₩36,142 | ₩23,773 | ₩29,181 | +5.83% | 8.2천 |
|---|
| 2026.02.10 | ₩23,024 | ₩27,575 | ₩22,194 | ₩27,575 | +19.77% | 2천 |
|---|
| 2026.02.09 | ₩22,702 | ₩25,005 | ₩22,676 | ₩23,693 | +4.36% | 1천 |
|---|
| 2026.02.06 | ₩22,702 | ₩22,756 | ₩21,792 | ₩22,702 | 0.00% | 740 |
|---|
| 2026.02.05 | ₩22,408 | ₩22,702 | ₩20,052 | ₩22,702 | +1.31% | 960 |
|---|
| 2026.02.04 | ₩26,772 | ₩26,772 | ₩21,417 | ₩22,756 | -15.00% | 2.3천 |
|---|
| 2026.02.03 | ₩27,039 | ₩29,235 | ₩25,968 | ₩26,772 | -0.99% | 1.6천 |
|---|
| 2026.02.02 | ₩27,575 | ₩27,575 | ₩25,620 | ₩26,665 | -3.30% | 1.4천 |
|---|
| 2026.01.30 | ₩28,378 | ₩29,181 | ₩26,102 | ₩27,575 | -2.83% | 2.9천 |
|---|
| 2026.01.29 | ₩29,047 | ₩29,181 | ₩27,307 | ₩28,378 | -2.30% | 800 |
|---|
| 2026.01.28 | ₩29,449 | ₩30,520 | ₩27,307 | ₩29,716 | +0.91% | 450 |
|---|
| 2026.01.27 | ₩28,913 | ₩29,181 | ₩28,110 | ₩29,181 | +0.93% | 330 |
|---|
| 2026.01.26 | ₩28,378 | ₩29,181 | ₩28,378 | ₩29,181 | +2.83% | 440 |
|---|
| 2026.01.23 | ₩28,913 | ₩30,520 | ₩28,378 | ₩29,154 | +0.83% | 665 |
|---|
| 2026.01.22 | ₩31,055 | ₩31,323 | ₩28,378 | ₩28,913 | -6.90% | 1.3천 |
|---|
| 2026.01.21 | ₩31,590 | ₩31,858 | ₩31,323 | ₩31,858 | +0.85% | 1.4천 |
|---|
| 2026.01.20 | ₩28,913 | ₩31,590 | ₩28,378 | ₩30,252 | +4.63% | 1.5천 |
|---|
| 2026.01.16 | ₩28,646 | ₩29,824 | ₩28,646 | ₩28,646 | 0.00% | 245 |
|---|
| 2026.01.15 | ₩29,984 | ₩30,386 | ₩28,458 | ₩28,458 | -5.09% | 800 |
|---|
| 2026.01.14 | ₩29,181 | ₩29,716 | ₩29,181 | ₩29,449 | +0.92% | 315 |
|---|
| 2026.01.13 | ₩28,913 | ₩30,520 | ₩28,913 | ₩30,520 | +5.56% | 415 |
|---|
| 2026.01.12 | ₩28,913 | ₩30,787 | ₩28,913 | ₩29,449 | +1.85% | 385 |
|---|
| 2026.01.09 | ₩28,646 | ₩29,449 | ₩28,646 | ₩28,913 | +0.93% | 350 |
|---|
| 2026.01.08 | ₩29,422 | ₩29,449 | ₩28,378 | ₩28,646 | -2.64% | 615 |
|---|
| 2026.01.07 | ₩29,449 | ₩30,252 | ₩29,449 | ₩30,252 | +2.73% | 580 |
|---|
| 2026.01.06 | ₩28,378 | ₩30,252 | ₩28,378 | ₩28,913 | +1.89% | 200 |
|---|
| 2026.01.05 | ₩29,181 | ₩30,787 | ₩28,940 | ₩30,252 | +3.67% | 515 |
|---|
| 2026.01.02 | ₩29,449 | ₩31,858 | ₩28,378 | ₩29,984 | +1.82% | 605 |
|---|
| 2025.12.31 | ₩28,378 | ₩31,885 | ₩28,378 | ₩30,252 | +6.60% | 400 |
|---|
| 2025.12.30 | ₩30,787 | ₩32,688 | ₩29,449 | ₩29,716 | -3.48% | 855 |
|---|
| 2025.12.29 | ₩32,394 | ₩32,661 | ₩29,609 | ₩31,350 | -3.22% | 475 |
|---|
| 2025.12.26 | ₩32,929 | ₩32,929 | ₩30,787 | ₩32,394 | -1.63% | 120 |
|---|
| 2025.12.24 | ₩34,535 | ₩34,750 | ₩31,055 | ₩34,268 | -0.78% | 250 |
|---|
| 2025.12.23 | ₩31,323 | ₩34,937 | ₩31,323 | ₩33,732 | +7.69% | 790 |
|---|
| 2025.12.22 | ₩33,465 | ₩35,606 | ₩31,858 | ₩31,858 | -4.80% | 2.4천 |
|---|
| 2025.12.19 | ₩29,449 | ₩33,438 | ₩29,449 | ₩32,929 | +11.82% | 1.9천 |
|---|
| 2025.12.18 | ₩29,449 | ₩30,787 | ₩29,449 | ₩30,118 | +2.27% | 135 |
|---|
| 2025.12.17 | ₩30,252 | ₩30,787 | ₩29,181 | ₩29,449 | -2.65% | 2.9천 |
|---|
| 2025.12.16 | ₩29,984 | ₩31,590 | ₩28,913 | ₩30,252 | +0.89% | 1.1천 |
|---|
| 2025.12.15 | ₩29,984 | ₩34,000 | ₩29,824 | ₩32,126 | +7.14% | 1.9천 |
|---|
| 2025.12.12 | ₩31,590 | ₩32,661 | ₩29,850 | ₩30,065 | -4.83% | 1.6천 |
|---|
| 2025.12.11 | ₩37,480 | ₩37,480 | ₩31,858 | ₩31,939 | -14.79% | 4.2천 |
|---|
| 2025.12.10 | ₩32,126 | ₩32,608 | ₩30,680 | ₩31,858 | -0.83% | 2.5천 |
|---|
| 2025.12.09 | ₩34,803 | ₩34,803 | ₩32,126 | ₩32,394 | -6.92% | 685 |
|---|
| 2025.12.08 | ₩32,126 | ₩34,535 | ₩31,590 | ₩34,268 | +6.67% | 920 |
|---|
| 2025.12.05 | ₩40,157 | ₩40,157 | ₩32,126 | ₩32,929 | -18.00% | 1.8천 |
|---|
| 2025.12.04 | ₩32,394 | ₩47,921 | ₩30,520 | ₩36,945 | +14.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,039 | ₩32,126 | ₩27,039 | ₩30,252 | +11.88% | 960 |
|---|
| 2025.12.02 | ₩26,772 | ₩29,181 | ₩26,772 | ₩29,181 | +9.00% | 1.3천 |
|---|
| 2025.12.01 | ₩28,913 | ₩29,449 | ₩27,039 | ₩27,307 | -5.56% | 1천 |
|---|
| 2025.11.28 | ₩29,449 | ₩29,449 | ₩28,110 | ₩28,646 | -2.73% | 540 |
|---|
| 2025.11.26 | ₩27,039 | ₩27,842 | ₩26,504 | ₩27,307 | +0.99% | 965 |
|---|
| 2025.11.25 | ₩27,307 | ₩29,181 | ₩26,236 | ₩26,236 | -3.92% | 1.7천 |
|---|
| 2025.11.24 | ₩29,181 | ₩29,716 | ₩26,772 | ₩26,772 | -8.26% | 1천 |
|---|
| 2025.11.21 | ₩30,787 | ₩30,787 | ₩28,378 | ₩28,913 | -6.09% | 945 |
|---|
| 2025.11.20 | ₩31,323 | ₩32,661 | ₩29,984 | ₩31,323 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩32,126 | ₩34,000 | ₩30,787 | ₩31,323 | -2.50% | 665 |
|---|
| 2025.11.18 | ₩36,142 | ₩36,142 | ₩32,126 | ₩32,126 | -11.11% | 1.1천 |
|---|
| 2025.11.17 | ₩37,213 | ₩37,213 | ₩34,803 | ₩35,339 | -5.04% | 2.8천 |
|---|
| 2025.11.14 | ₩35,071 | ₩38,016 | ₩35,071 | ₩37,213 | +6.11% | 390 |
|---|
| 2025.11.13 | ₩40,693 | ₩40,693 | ₩37,480 | ₩39,354 | -3.29% | 530 |
|---|
| 2025.11.12 | ₩35,874 | ₩41,764 | ₩35,874 | ₩38,819 | +8.21% | 1.1천 |
|---|
| 2025.11.11 | ₩36,142 | ₩38,551 | ₩34,803 | ₩35,606 | -1.48% | 1.2천 |
|---|
| 2025.11.10 | ₩39,354 | ₩39,354 | ₩36,142 | ₩38,819 | -1.36% | 900 |
|---|
| 2025.11.07 | ₩38,819 | ₩39,354 | ₩36,409 | ₩39,354 | +1.38% | 270 |
|---|
| 2025.11.06 | ₩38,283 | ₩39,087 | ₩35,874 | ₩38,283 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩34,803 | ₩39,890 | ₩34,803 | ₩39,890 | +14.62% | 655 |
|---|
| 2025.11.04 | ₩36,142 | ₩37,480 | ₩35,339 | ₩36,677 | +1.48% | 645 |
|---|
| 2025.11.03 | ₩39,890 | ₩40,425 | ₩36,142 | ₩37,480 | -6.04% | 975 |
|---|
| 2025.10.31 | ₩42,031 | ₩42,031 | ₩40,157 | ₩40,961 | -2.55% | 715 |
|---|
| 2025.10.30 | ₩40,693 | ₩42,835 | ₩39,087 | ₩41,764 | +2.63% | 1.5천 |
|---|
| 2025.10.29 | ₩42,299 | ₩44,173 | ₩40,693 | ₩40,693 | -3.80% | 1.8천 |
|---|
| 2025.10.28 | ₩44,173 | ₩45,244 | ₩42,567 | ₩43,102 | -2.42% | 1.6천 |
|---|
| 2025.10.27 | ₩46,583 | ₩46,583 | ₩42,835 | ₩44,173 | -5.17% | 3.1천 |
|---|
| 2025.10.24 | ₩42,835 | ₩49,795 | ₩42,031 | ₩46,850 | +9.38% | 6.2천 |
|---|
| 2025.10.23 | ₩50,063 | ₩52,740 | ₩45,779 | ₩47,118 | -5.88% | 5.4천 |
|---|
| 2025.10.22 | ₩51,134 | ₩53,302 | ₩50,331 | ₩52,740 | +3.14% | 5.5천 |
|---|
| 2025.10.21 | ₩50,331 | ₩53,543 | ₩48,189 | ₩52,472 | +4.26% | 9.9천 |
|---|
| 2025.10.20 | ₩45,512 | ₩53,275 | ₩45,244 | ₩50,063 | +10.00% | 2.1만 |
|---|
| 2025.10.17 | ₩42,567 | ₩49,527 | ₩40,961 | ₩47,118 | +10.69% | 2.1만 |
|---|
| 2025.10.16 | ₩50,063 | ₩50,331 | ₩38,551 | ₩40,693 | -18.72% | 2.1만 |
|---|
| 2025.10.15 | ₩41,228 | ₩57,827 | ₩38,819 | ₩51,134 | +24.03% | 10.8만 |
|---|
| 2025.10.14 | ₩42,299 | ₩42,567 | ₩31,323 | ₩40,425 | -4.43% | 10.7만 |
|---|
| 2025.10.13 | ₩27,842 | ₩66,902 | ₩25,594 | ₩44,976 | +61.54% | 187.7만 |
|---|
| 2025.10.10 | ₩32,581 | ₩32,581 | ₩14,724 | ₩22,113 | -32.13% | 2만 |
|---|