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 | ₩4,115 | ₩4,115 | ₩3,406 | ₩3,927 | -4.55% | 11.1만 |
| 2026.10.08 | ₩3,781 | ₩4,046 | ₩3,527 | ₩3,994 | +5.65% | 3.5만 |
| 2026.10.07 | ₩4,074 | ₩4,181 | ₩3,607 | ₩4,115 | +0.98% | 8.6만 |
| 2026.10.06 | ₩4,475 | ₩4,708 | ₩3,754 | ₩4,008 | -10.45% | 7.7만 |
| 2026.10.05 | ₩4,021 | ₩5,116 | ₩3,941 | ₩4,355 | +8.31% | 68만 |
| 2026.10.02 | ₩4,195 | ₩4,676 | ₩4,168 | ₩4,248 | +1.27% | 7.5천 |
| 2026.10.01 | ₩4,221 | ₩4,275 | ₩4,221 | ₩4,248 | +0.63% | 1.2천 |
| 2026.09.30 | ₩4,235 | ₩4,435 | ₩4,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,288 |
| +1.26% |
| 4.3천 |
| 2026.09.29 | ₩4,088 | ₩4,892 | ₩4,008 | ₩4,422 | +8.17% | 3.9만 |
|---|
| 2026.09.28 | ₩4,315 | ₩4,315 | ₩4,088 | ₩4,141 | -4.02% | 2.7천 |
|---|
| 2026.09.25 | ₩4,288 | ₩4,356 | ₩4,275 | ₩4,315 | +0.62% | 2.6천 |
|---|
| 2026.09.24 | ₩4,342 | ₩4,408 | ₩4,141 | ₩4,221 | -2.77% | 4.6천 |
|---|
| 2026.09.23 | ₩4,448 | ₩4,876 | ₩4,181 | ₩4,221 | -5.11% | 9.9만 |
|---|
| 2026.09.22 | ₩4,489 | ₩4,489 | ₩4,061 | ₩4,061 | -9.52% | 2.2천 |
|---|
| 2026.09.21 | ₩4,662 | ₩4,662 | ₩4,248 | ₩4,302 | -7.74% | 2.6천 |
|---|
| 2026.09.18 | ₩4,355 | ₩4,502 | ₩4,315 | ₩4,315 | -0.92% | 3.9천 |
|---|
| 2026.09.17 | ₩4,382 | ₩4,382 | ₩4,195 | ₩4,320 | -1.40% | 2.3천 |
|---|
| 2026.09.16 | ₩4,215 | ₩4,215 | ₩4,141 | ₩4,163 | -1.24% | 3.9천 |
|---|
| 2026.09.15 | ₩4,268 | ₩4,268 | ₩4,195 | ₩4,195 | -1.72% | 500 |
|---|
| 2026.09.14 | ₩4,302 | ₩4,408 | ₩4,155 | ₩4,195 | -2.48% | 2.2천 |
|---|
| 2026.09.11 | ₩4,228 | ₩4,228 | ₩4,228 | ₩4,228 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,155 | ₩4,537 | ₩4,155 | ₩4,228 | +1.77% | 1.9천 |
|---|
| 2026.09.09 | ₩4,036 | ₩4,261 | ₩4,017 | ₩4,168 | +3.28% | 2만 |
|---|
| 2026.09.08 | ₩3,927 | ₩4,195 | ₩3,754 | ₩4,034 | +2.72% | 4.6만 |
|---|
| 2026.09.04 | ₩4,529 | ₩4,542 | ₩4,168 | ₩4,168 | -7.96% | 6.8천 |
|---|
| 2026.09.03 | ₩4,823 | ₩4,823 | ₩4,529 | ₩4,529 | -6.09% | 2.8천 |
|---|
| 2026.09.02 | ₩5,103 | ₩5,103 | ₩4,769 | ₩4,836 | -5.24% | 5.6천 |
|---|
| 2026.09.01 | ₩4,756 | ₩5,344 | ₩4,702 | ₩5,116 | +7.58% | 1만 |
|---|
| 2026.08.31 | ₩4,943 | ₩5,090 | ₩4,689 | ₩4,742 | -4.05% | 8.9천 |
|---|
| 2026.08.28 | ₩5,490 | ₩5,544 | ₩4,943 | ₩5,010 | -8.76% | 8.4천 |
|---|
| 2026.08.27 | ₩5,370 | ₩5,902 | ₩5,290 | ₩5,370 | 0.00% | 8천 |
|---|
| 2026.08.26 | ₩5,651 | ₩5,998 | ₩5,210 | ₩5,357 | -5.20% | 1.2만 |
|---|
| 2026.08.25 | ₩6,305 | ₩6,305 | ₩5,357 | ₩5,637 | -10.59% | 2만 |
|---|
| 2026.08.24 | ₩6,439 | ₩6,499 | ₩5,931 | ₩6,065 | -5.81% | 9.4천 |
|---|
| 2026.08.21 | ₩6,679 | ₩6,679 | ₩5,637 | ₩6,172 | -7.60% | 5.6만 |
|---|
| 2026.08.20 | ₩6,198 | ₩6,412 | ₩5,905 | ₩6,172 | -0.43% | 9.7천 |
|---|
| 2026.08.19 | ₩5,985 | ₩6,786 | ₩5,878 | ₩6,412 | +7.14% | 8.2천 |
|---|
| 2026.08.18 | ₩6,412 | ₩7,214 | ₩6,118 | ₩6,653 | +3.75% | 4.7천 |
|---|
| 2026.08.17 | ₩6,840 | ₩6,973 | ₩6,011 | ₩6,546 | -4.30% | 3.5만 |
|---|
| 2026.08.14 | ₩7,481 | ₩7,481 | ₩6,653 | ₩6,813 | -8.93% | 26.3만 |
|---|
| 2026.08.13 | ₩6,947 | ₩7,615 | ₩6,679 | ₩7,107 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩7,347 | ₩7,615 | ₩6,492 | ₩6,492 | -11.64% | 2.4만 |
|---|
| 2026.08.11 | ₩7,187 | ₩7,748 | ₩6,973 | ₩7,107 | -1.12% | 2.2만 |
|---|
| 2026.08.10 | ₩7,321 | ₩7,748 | ₩7,000 | ₩7,374 | +0.73% | 5.3천 |
|---|
| 2026.08.07 | ₩6,840 | ₩8,282 | ₩6,279 | ₩7,508 | +9.77% | 4.3만 |
|---|
| 2026.08.06 | ₩7,695 | ₩8,282 | ₩6,359 | ₩8,015 | +4.17% | 77.3만 |
|---|
| 2026.08.05 | ₩11,408 | ₩12,290 | ₩9,886 | ₩11,489 | +0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩12,664 | ₩15,229 | ₩11,889 | ₩12,691 | +0.21% | 1.7만 |
|---|
| 2026.08.03 | ₩12,157 | ₩13,866 | ₩11,489 | ₩12,317 | +1.32% | 2.1천 |
|---|
| 2026.07.31 | ₩12,050 | ₩12,344 | ₩8,015 | ₩11,836 | -1.77% | 5.3천 |
|---|
| 2026.07.30 | ₩13,145 | ₩13,145 | ₩11,756 | ₩11,996 | -8.74% | 2.4천 |
|---|
| 2026.07.29 | ₩13,359 | ₩13,359 | ₩11,969 | ₩12,290 | -8.00% | 1.8천 |
|---|
| 2026.07.28 | ₩14,294 | ₩14,428 | ₩13,359 | ₩13,359 | -6.54% | 2천 |
|---|
| 2026.07.27 | ₩14,695 | ₩14,695 | ₩13,626 | ₩13,893 | -5.45% | 1.5천 |
|---|
| 2026.07.24 | ₩14,802 | ₩15,737 | ₩14,027 | ₩14,695 | -0.72% | 1.4천 |
|---|
| 2026.07.23 | ₩14,748 | ₩16,164 | ₩13,198 | ₩14,321 | -2.90% | 1.9천 |
|---|
| 2026.07.22 | ₩15,149 | ₩16,324 | ₩14,962 | ₩15,229 | +0.53% | 3.5천 |
|---|
| 2026.07.21 | ₩17,660 | ₩17,687 | ₩16,111 | ₩16,324 | -7.56% | 685 |
|---|
| 2026.07.20 | ₩17,099 | ₩17,366 | ₩15,737 | ₩15,897 | -7.03% | 2.4천 |
|---|
| 2026.07.17 | ₩18,408 | ₩18,408 | ₩16,832 | ₩17,901 | -2.76% | 1.1천 |
|---|
| 2026.07.16 | ₩17,073 | ₩19,237 | ₩16,832 | ₩18,168 | +6.42% | 1.6천 |
|---|
| 2026.07.15 | ₩17,420 | ₩17,901 | ₩16,565 | ₩17,634 | +1.23% | 1.3천 |
|---|
| 2026.07.14 | ₩20,305 | ₩21,641 | ₩16,485 | ₩17,740 | -12.63% | 1.3만 |
|---|
| 2026.07.13 | ₩20,172 | ₩22,095 | ₩18,435 | ₩20,840 | +3.31% | 4.3천 |
|---|
| 2026.07.10 | ₩18,355 | ₩22,550 | ₩17,634 | ₩21,107 | +14.99% | 1.1만 |
|---|
| 2026.07.09 | ₩18,649 | ₩20,786 | ₩17,714 | ₩20,466 | +9.74% | 3.2만 |
|---|
| 2026.07.08 | ₩15,710 | ₩17,366 | ₩15,496 | ₩17,099 | +8.84% | 9천 |
|---|
| 2026.07.07 | ₩16,057 | ₩20,038 | ₩14,695 | ₩15,950 | -0.67% | 7.2만 |
|---|
| 2026.07.06 | ₩14,962 | ₩16,832 | ₩14,695 | ₩15,763 | +5.36% | 7.9천 |
|---|
| 2026.07.02 | ₩19,450 | ₩19,450 | ₩14,428 | ₩15,256 | -21.57% | 16.8만 |
|---|
| 2026.07.01 | ₩19,664 | ₩19,771 | ₩18,168 | ₩18,889 | -3.94% | 2.5천 |
|---|
| 2026.06.30 | ₩19,237 | ₩21,107 | ₩18,729 | ₩21,107 | +9.72% | 1.4만 |
|---|
| 2026.06.29 | ₩21,802 | ₩22,176 | ₩17,740 | ₩21,882 | +0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩20,840 | ₩25,649 | ₩20,305 | ₩23,244 | +11.54% | 11.7만 |
|---|
| 2026.06.25 | ₩21,294 | ₩41,145 | ₩19,771 | ₩23,832 | +11.92% | 84.6만 |
|---|
| 2026.06.24 | ₩19,798 | ₩22,603 | ₩19,771 | ₩21,374 | +7.96% | 1.9만 |
|---|
| 2026.06.23 | ₩18,168 | ₩31,260 | ₩16,511 | ₩26,985 | +48.53% | 16.6만 |
|---|
| 2026.06.22 | ₩19,611 | ₩19,611 | ₩16,031 | ₩17,714 | -9.67% | 470 |
|---|
| 2026.06.18 | ₩16,832 | ₩19,477 | ₩16,565 | ₩18,168 | +7.94% | 325 |
|---|
| 2026.06.17 | ₩17,206 | ₩18,702 | ₩17,099 | ₩18,676 | +8.54% | 2.9천 |
|---|
| 2026.06.16 | ₩16,699 | ₩17,233 | ₩16,351 | ₩17,233 | +3.20% | 320 |
|---|
| 2026.06.15 | ₩15,630 | ₩17,340 | ₩15,469 | ₩16,699 | +6.84% | 495 |
|---|
| 2026.06.12 | ₩15,763 | ₩17,099 | ₩15,336 | ₩17,099 | +8.47% | 460 |
|---|
| 2026.06.11 | ₩16,886 | ₩17,153 | ₩16,298 | ₩16,298 | -3.48% | 225 |
|---|
| 2026.06.10 | ₩17,821 | ₩17,821 | ₩16,645 | ₩16,886 | -5.25% | 265 |
|---|
| 2026.06.09 | ₩17,260 | ₩18,061 | ₩16,324 | ₩17,099 | -0.93% | 370 |
|---|
| 2026.06.08 | ₩15,924 | ₩20,679 | ₩14,962 | ₩18,489 | +16.11% | 8천 |
|---|
| 2026.06.05 | ₩15,870 | ₩16,431 | ₩15,095 | ₩15,870 | 0.00% | 7.1천 |
|---|
| 2026.06.04 | ₩15,630 | ₩17,233 | ₩15,496 | ₩16,324 | +4.44% | 3천 |
|---|
| 2026.06.03 | ₩15,817 | ₩19,237 | ₩15,282 | ₩17,233 | +8.95% | 3.3만 |
|---|
| 2026.06.02 | ₩16,458 | ₩18,435 | ₩15,523 | ₩16,351 | -0.65% | 2천 |
|---|
| 2026.06.01 | ₩18,756 | ₩19,851 | ₩17,634 | ₩17,634 | -5.98% | 715 |
|---|
| 2026.05.29 | ₩18,969 | ₩19,691 | ₩17,634 | ₩17,634 | -7.04% | 1.8천 |
|---|
| 2026.05.28 | ₩18,756 | ₩19,237 | ₩17,634 | ₩18,462 | -1.57% | 350 |
|---|
| 2026.05.27 | ₩17,740 | ₩19,237 | ₩17,740 | ₩18,489 | +4.22% | 495 |
|---|
| 2026.05.26 | ₩17,500 | ₩21,374 | ₩17,366 | ₩17,634 | +0.76% | 2.2천 |
|---|
| 2026.05.22 | ₩18,969 | ₩20,840 | ₩17,313 | ₩17,313 | -8.73% | 2.9천 |
|---|
| 2026.05.21 | ₩18,542 | ₩20,492 | ₩18,542 | ₩19,103 | +3.03% | 655 |
|---|
| 2026.05.20 | ₩17,954 | ₩19,691 | ₩17,366 | ₩18,542 | +3.27% | 3.1천 |
|---|
| 2026.05.19 | ₩18,756 | ₩22,870 | ₩18,756 | ₩19,691 | +4.99% | 5.1천 |
|---|
| 2026.05.18 | ₩20,439 | ₩20,653 | ₩18,008 | ₩18,809 | -7.97% | 2.1천 |
|---|
| 2026.05.15 | ₩22,977 | ₩24,981 | ₩19,504 | ₩21,107 | -8.14% | 4.2천 |
|---|
| 2026.05.14 | ₩20,038 | ₩25,649 | ₩20,038 | ₩24,046 | +20.00% | 5천 |
|---|
| 2026.05.13 | ₩19,237 | ₩19,771 | ₩17,634 | ₩18,969 | -1.39% | 1.9천 |
|---|
| 2026.05.12 | ₩22,015 | ₩22,015 | ₩19,504 | ₩19,504 | -11.41% | 650 |
|---|
| 2026.05.11 | ₩24,046 | ₩24,046 | ₩20,065 | ₩22,229 | -7.56% | 1.4천 |
|---|
| 2026.05.08 | ₩25,916 | ₩27,252 | ₩23,939 | ₩24,046 | -7.22% | 1.3천 |
|---|
| 2026.05.07 | ₩26,718 | ₩28,321 | ₩26,424 | ₩26,718 | 0.00% | 240 |
|---|
| 2026.05.06 | ₩26,718 | ₩27,252 | ₩25,649 | ₩26,263 | -1.70% | 515 |
|---|
| 2026.05.05 | ₩28,053 | ₩28,053 | ₩26,183 | ₩26,985 | -3.81% | 405 |
|---|
| 2026.05.04 | ₩29,122 | ₩29,657 | ₩25,970 | ₩28,053 | -3.67% | 400 |
|---|
| 2026.05.01 | ₩25,115 | ₩25,916 | ₩25,115 | ₩25,141 | +0.11% | 220 |
|---|
| 2026.04.30 | ₩25,649 | ₩26,718 | ₩24,847 | ₩26,718 | +4.17% | 210 |
|---|
| 2026.04.29 | ₩25,115 | ₩26,183 | ₩25,115 | ₩25,649 | +2.13% | 350 |
|---|
| 2026.04.28 | ₩27,519 | ₩28,053 | ₩24,847 | ₩25,382 | -7.77% | 1천 |
|---|
| 2026.04.27 | ₩26,450 | ₩27,519 | ₩26,130 | ₩26,931 | +1.82% | 365 |
|---|
| 2026.04.24 | ₩27,519 | ₩27,519 | ₩26,450 | ₩26,450 | -3.88% | 115 |
|---|
| 2026.04.23 | ₩26,157 | ₩27,519 | ₩25,542 | ₩27,519 | +5.21% | 340 |
|---|
| 2026.04.22 | ₩28,321 | ₩28,321 | ₩26,985 | ₩27,786 | -1.89% | 225 |
|---|
| 2026.04.21 | ₩27,519 | ₩28,321 | ₩26,718 | ₩27,252 | -0.97% | 1.2천 |
|---|
| 2026.04.20 | ₩27,786 | ₩28,855 | ₩26,450 | ₩27,840 | +0.19% | 620 |
|---|
| 2026.04.17 | ₩28,855 | ₩30,244 | ₩27,786 | ₩28,721 | -0.46% | 710 |
|---|
| 2026.04.16 | ₩29,389 | ₩30,191 | ₩27,519 | ₩28,321 | -3.64% | 1.3천 |
|---|
| 2026.04.15 | ₩28,962 | ₩30,324 | ₩28,347 | ₩29,924 | +3.32% | 520 |
|---|
| 2026.04.14 | ₩29,389 | ₩29,389 | ₩27,786 | ₩28,321 | -3.64% | 455 |
|---|
| 2026.04.13 | ₩30,191 | ₩30,191 | ₩28,321 | ₩29,737 | -1.50% | 1.4천 |
|---|
| 2026.04.10 | ₩32,061 | ₩32,061 | ₩30,191 | ₩30,191 | -5.83% | 90 |
|---|
| 2026.04.09 | ₩33,076 | ₩33,076 | ₩30,992 | ₩30,992 | -6.30% | 95 |
|---|
| 2026.04.08 | ₩30,458 | ₩33,130 | ₩30,191 | ₩30,992 | +1.75% | 1.8천 |
|---|
| 2026.04.07 | ₩31,714 | ₩32,061 | ₩29,977 | ₩31,527 | -0.59% | 500 |
|---|
| 2026.04.06 | ₩30,458 | ₩32,061 | ₩29,924 | ₩30,191 | -0.88% | 530 |
|---|
| 2026.04.02 | ₩31,928 | ₩33,397 | ₩29,657 | ₩29,657 | -7.11% | 455 |
|---|
| 2026.04.01 | ₩29,924 | ₩34,199 | ₩29,924 | ₩30,992 | +3.57% | 4.4천 |
|---|
| 2026.03.31 | ₩29,122 | ₩32,702 | ₩28,855 | ₩29,657 | +1.83% | 300 |
|---|
| 2026.03.30 | ₩31,527 | ₩32,863 | ₩28,321 | ₩30,672 | -2.71% | 3.7천 |
|---|
| 2026.03.27 | ₩30,351 | ₩33,130 | ₩29,924 | ₩32,863 | +8.27% | 795 |
|---|
| 2026.03.26 | ₩33,664 | ₩34,199 | ₩28,053 | ₩30,725 | -8.73% | 7.6천 |
|---|
| 2026.03.25 | ₩31,794 | ₩33,344 | ₩30,859 | ₩33,130 | +4.20% | 1.2천 |
|---|
| 2026.03.24 | ₩32,328 | ₩35,802 | ₩30,458 | ₩31,794 | -1.65% | 2.9천 |
|---|
| 2026.03.23 | ₩32,863 | ₩34,466 | ₩30,725 | ₩30,992 | -5.69% | 925 |
|---|
| 2026.03.20 | ₩33,931 | ₩37,405 | ₩31,660 | ₩32,061 | -5.51% | 1.9천 |
|---|
| 2026.03.19 | ₩36,069 | ₩37,939 | ₩32,595 | ₩33,931 | -5.93% | 1.6천 |
|---|
| 2026.03.18 | ₩37,672 | ₩38,981 | ₩35,534 | ₩37,672 | 0.00% | 690 |
|---|
| 2026.03.17 | ₩38,473 | ₩38,741 | ₩36,470 | ₩37,672 | -2.08% | 1.7천 |
|---|
| 2026.03.16 | ₩38,206 | ₩38,741 | ₩31,260 | ₩38,741 | +1.40% | 3.5천 |
|---|
| 2026.03.13 | ₩36,069 | ₩39,008 | ₩34,733 | ₩36,069 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩40,878 | ₩41,305 | ₩33,130 | ₩36,603 | -10.46% | 2.2천 |
|---|
| 2026.03.11 | ₩42,748 | ₩42,748 | ₩38,473 | ₩41,679 | -2.50% | 1.7천 |
|---|
| 2026.03.10 | ₩40,076 | ₩42,748 | ₩37,672 | ₩42,748 | +6.67% | 1만 |
|---|
| 2026.03.09 | ₩40,076 | ₩40,076 | ₩35,561 | ₩39,542 | -1.33% | 2.3천 |
|---|
| 2026.03.06 | ₩32,595 | ₩40,076 | ₩32,061 | ₩38,340 | +17.62% | 8.6천 |
|---|
| 2026.03.05 | ₩32,061 | ₩39,809 | ₩30,992 | ₩34,733 | +8.33% | 5.3천 |
|---|
| 2026.03.04 | ₩34,466 | ₩34,466 | ₩29,282 | ₩32,649 | -5.27% | 645 |
|---|
| 2026.03.03 | ₩28,321 | ₩37,405 | ₩26,985 | ₩32,595 | +15.09% | 1만 |
|---|
| 2026.03.02 | ₩33,931 | ₩33,931 | ₩28,588 | ₩28,855 | -14.96% | 4.3천 |
|---|
| 2026.02.27 | ₩34,733 | ₩36,336 | ₩32,863 | ₩33,397 | -3.85% | 3.9천 |
|---|
| 2026.02.26 | ₩31,527 | ₩36,069 | ₩31,527 | ₩34,733 | +10.17% | 3.4천 |
|---|
| 2026.02.25 | ₩29,389 | ₩32,595 | ₩27,439 | ₩31,794 | +8.18% | 4.2천 |
|---|
| 2026.02.24 | ₩27,252 | ₩28,855 | ₩27,145 | ₩28,454 | +4.41% | 395 |
|---|
| 2026.02.23 | ₩28,053 | ₩29,122 | ₩25,542 | ₩27,653 | -1.43% | 1.1천 |
|---|
| 2026.02.20 | ₩27,786 | ₩29,389 | ₩26,718 | ₩27,519 | -0.96% | 825 |
|---|
| 2026.02.19 | ₩28,721 | ₩29,657 | ₩25,622 | ₩27,786 | -3.26% | 1.7천 |
|---|
| 2026.02.18 | ₩27,252 | ₩29,389 | ₩26,744 | ₩28,053 | +2.94% | 2.1천 |
|---|
| 2026.02.17 | ₩27,252 | ₩28,321 | ₩25,382 | ₩26,985 | -0.98% | 445 |
|---|
| 2026.02.13 | ₩26,290 | ₩29,122 | ₩24,073 | ₩26,851 | +2.13% | 3.2천 |
|---|
| 2026.02.12 | ₩28,855 | ₩30,458 | ₩22,710 | ₩24,019 | -16.76% | 4.2천 |
|---|
| 2026.02.11 | ₩27,519 | ₩36,069 | ₩23,725 | ₩29,122 | +5.83% | 8.2천 |
|---|
| 2026.02.10 | ₩22,977 | ₩27,519 | ₩22,149 | ₩27,519 | +19.77% | 2천 |
|---|
| 2026.02.09 | ₩22,657 | ₩24,954 | ₩22,630 | ₩23,645 | +4.36% | 1천 |
|---|
| 2026.02.06 | ₩22,657 | ₩22,710 | ₩21,748 | ₩22,657 | 0.00% | 740 |
|---|
| 2026.02.05 | ₩22,363 | ₩22,657 | ₩20,011 | ₩22,657 | +1.31% | 960 |
|---|
| 2026.02.04 | ₩26,718 | ₩26,718 | ₩21,374 | ₩22,710 | -15.00% | 2.3천 |
|---|
| 2026.02.03 | ₩26,985 | ₩29,176 | ₩25,916 | ₩26,718 | -0.99% | 1.6천 |
|---|
| 2026.02.02 | ₩27,519 | ₩27,519 | ₩25,569 | ₩26,611 | -3.30% | 1.4천 |
|---|
| 2026.01.30 | ₩28,321 | ₩29,122 | ₩26,050 | ₩27,519 | -2.83% | 2.9천 |
|---|
| 2026.01.29 | ₩28,989 | ₩29,122 | ₩27,252 | ₩28,321 | -2.30% | 800 |
|---|
| 2026.01.28 | ₩29,389 | ₩30,458 | ₩27,252 | ₩29,657 | +0.91% | 450 |
|---|
| 2026.01.27 | ₩28,855 | ₩29,122 | ₩28,053 | ₩29,122 | +0.93% | 330 |
|---|
| 2026.01.26 | ₩28,321 | ₩29,122 | ₩28,321 | ₩29,122 | +2.83% | 440 |
|---|
| 2026.01.23 | ₩28,855 | ₩30,458 | ₩28,321 | ₩29,095 | +0.83% | 665 |
|---|
| 2026.01.22 | ₩30,992 | ₩31,260 | ₩28,321 | ₩28,855 | -6.90% | 1.3천 |
|---|
| 2026.01.21 | ₩31,527 | ₩31,794 | ₩31,260 | ₩31,794 | +0.85% | 1.4천 |
|---|
| 2026.01.20 | ₩28,855 | ₩31,527 | ₩28,321 | ₩30,191 | +4.63% | 1.5천 |
|---|
| 2026.01.16 | ₩28,588 | ₩29,763 | ₩28,588 | ₩28,588 | 0.00% | 245 |
|---|
| 2026.01.15 | ₩29,924 | ₩30,324 | ₩28,401 | ₩28,401 | -5.09% | 800 |
|---|
| 2026.01.14 | ₩29,122 | ₩29,657 | ₩29,122 | ₩29,389 | +0.92% | 315 |
|---|
| 2026.01.13 | ₩28,855 | ₩30,458 | ₩28,855 | ₩30,458 | +5.56% | 415 |
|---|
| 2026.01.12 | ₩28,855 | ₩30,725 | ₩28,855 | ₩29,389 | +1.85% | 385 |
|---|
| 2026.01.09 | ₩28,588 | ₩29,389 | ₩28,588 | ₩28,855 | +0.93% | 350 |
|---|
| 2026.01.08 | ₩29,363 | ₩29,389 | ₩28,321 | ₩28,588 | -2.64% | 615 |
|---|
| 2026.01.07 | ₩29,389 | ₩30,191 | ₩29,389 | ₩30,191 | +2.73% | 580 |
|---|
| 2026.01.06 | ₩28,321 | ₩30,191 | ₩28,321 | ₩28,855 | +1.89% | 200 |
|---|
| 2026.01.05 | ₩29,122 | ₩30,725 | ₩28,882 | ₩30,191 | +3.67% | 515 |
|---|
| 2026.01.02 | ₩29,389 | ₩31,794 | ₩28,321 | ₩29,924 | +1.82% | 605 |
|---|
| 2025.12.31 | ₩28,321 | ₩31,821 | ₩28,321 | ₩30,191 | +6.60% | 400 |
|---|
| 2025.12.30 | ₩30,725 | ₩32,622 | ₩29,389 | ₩29,657 | -3.48% | 855 |
|---|
| 2025.12.29 | ₩32,328 | ₩32,595 | ₩29,550 | ₩31,286 | -3.22% | 475 |
|---|
| 2025.12.26 | ₩32,863 | ₩32,863 | ₩30,725 | ₩32,328 | -1.63% | 120 |
|---|
| 2025.12.24 | ₩34,466 | ₩34,679 | ₩30,992 | ₩34,199 | -0.78% | 250 |
|---|
| 2025.12.23 | ₩31,260 | ₩34,866 | ₩31,260 | ₩33,664 | +7.69% | 790 |
|---|
| 2025.12.22 | ₩33,397 | ₩35,534 | ₩31,794 | ₩31,794 | -4.80% | 2.4천 |
|---|
| 2025.12.19 | ₩29,389 | ₩33,370 | ₩29,389 | ₩32,863 | +11.82% | 1.9천 |
|---|
| 2025.12.18 | ₩29,389 | ₩30,725 | ₩29,389 | ₩30,057 | +2.27% | 135 |
|---|
| 2025.12.17 | ₩30,191 | ₩30,725 | ₩29,122 | ₩29,389 | -2.65% | 2.9천 |
|---|
| 2025.12.16 | ₩29,924 | ₩31,527 | ₩28,855 | ₩30,191 | +0.89% | 1.1천 |
|---|
| 2025.12.15 | ₩29,924 | ₩33,931 | ₩29,763 | ₩32,061 | +7.14% | 1.9천 |
|---|
| 2025.12.12 | ₩31,527 | ₩32,595 | ₩29,790 | ₩30,004 | -4.83% | 1.6천 |
|---|
| 2025.12.11 | ₩37,405 | ₩37,405 | ₩31,794 | ₩31,874 | -14.79% | 4.2천 |
|---|
| 2025.12.10 | ₩32,061 | ₩32,542 | ₩30,618 | ₩31,794 | -0.83% | 2.5천 |
|---|
| 2025.12.09 | ₩34,733 | ₩34,733 | ₩32,061 | ₩32,328 | -6.92% | 685 |
|---|
| 2025.12.08 | ₩32,061 | ₩34,466 | ₩31,527 | ₩34,199 | +6.67% | 920 |
|---|
| 2025.12.05 | ₩40,076 | ₩40,076 | ₩32,061 | ₩32,863 | -18.00% | 1.8천 |
|---|
| 2025.12.04 | ₩32,328 | ₩47,825 | ₩30,458 | ₩36,870 | +14.05% | 2.9만 |
|---|
| 2025.12.03 | ₩26,985 | ₩32,061 | ₩26,985 | ₩30,191 | +11.88% | 960 |
|---|
| 2025.12.02 | ₩26,718 | ₩29,122 | ₩26,718 | ₩29,122 | +9.00% | 1.3천 |
|---|
| 2025.12.01 | ₩28,855 | ₩29,389 | ₩26,985 | ₩27,252 | -5.56% | 1천 |
|---|
| 2025.11.28 | ₩29,389 | ₩29,389 | ₩28,053 | ₩28,588 | -2.73% | 540 |
|---|
| 2025.11.26 | ₩26,985 | ₩27,786 | ₩26,450 | ₩27,252 | +0.99% | 965 |
|---|
| 2025.11.25 | ₩27,252 | ₩29,122 | ₩26,183 | ₩26,183 | -3.92% | 1.7천 |
|---|
| 2025.11.24 | ₩29,122 | ₩29,657 | ₩26,718 | ₩26,718 | -8.26% | 1천 |
|---|
| 2025.11.21 | ₩30,725 | ₩30,725 | ₩28,321 | ₩28,855 | -6.09% | 945 |
|---|
| 2025.11.20 | ₩31,260 | ₩32,595 | ₩29,924 | ₩31,260 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩32,061 | ₩33,931 | ₩30,725 | ₩31,260 | -2.50% | 665 |
|---|
| 2025.11.18 | ₩36,069 | ₩36,069 | ₩32,061 | ₩32,061 | -11.11% | 1.1천 |
|---|
| 2025.11.17 | ₩37,137 | ₩37,137 | ₩34,733 | ₩35,267 | -5.04% | 2.8천 |
|---|
| 2025.11.14 | ₩35,000 | ₩37,939 | ₩35,000 | ₩37,137 | +6.11% | 390 |
|---|
| 2025.11.13 | ₩40,611 | ₩40,611 | ₩37,405 | ₩39,275 | -3.29% | 530 |
|---|
| 2025.11.12 | ₩35,802 | ₩41,679 | ₩35,802 | ₩38,741 | +8.21% | 1.1천 |
|---|
| 2025.11.11 | ₩36,069 | ₩38,473 | ₩34,733 | ₩35,534 | -1.48% | 1.2천 |
|---|
| 2025.11.10 | ₩39,275 | ₩39,275 | ₩36,069 | ₩38,741 | -1.36% | 900 |
|---|
| 2025.11.07 | ₩38,741 | ₩39,275 | ₩36,336 | ₩39,275 | +1.38% | 270 |
|---|
| 2025.11.06 | ₩38,206 | ₩39,008 | ₩35,802 | ₩38,206 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩34,733 | ₩39,809 | ₩34,733 | ₩39,809 | +14.62% | 655 |
|---|
| 2025.11.04 | ₩36,069 | ₩37,405 | ₩35,267 | ₩36,603 | +1.48% | 645 |
|---|
| 2025.11.03 | ₩39,809 | ₩40,344 | ₩36,069 | ₩37,405 | -6.04% | 975 |
|---|
| 2025.10.31 | ₩41,947 | ₩41,947 | ₩40,076 | ₩40,878 | -2.55% | 715 |
|---|
| 2025.10.30 | ₩40,611 | ₩42,748 | ₩39,008 | ₩41,679 | +2.63% | 1.5천 |
|---|
| 2025.10.29 | ₩42,214 | ₩44,084 | ₩40,611 | ₩40,611 | -3.80% | 1.8천 |
|---|
| 2025.10.28 | ₩44,084 | ₩45,153 | ₩42,481 | ₩43,015 | -2.42% | 1.6천 |
|---|
| 2025.10.27 | ₩46,489 | ₩46,489 | ₩42,748 | ₩44,084 | -5.17% | 3.1천 |
|---|
| 2025.10.24 | ₩42,748 | ₩49,695 | ₩41,947 | ₩46,756 | +9.38% | 6.2천 |
|---|
| 2025.10.23 | ₩49,962 | ₩52,634 | ₩45,687 | ₩47,023 | -5.88% | 5.4천 |
|---|
| 2025.10.22 | ₩51,031 | ₩53,195 | ₩50,229 | ₩52,634 | +3.14% | 5.5천 |
|---|
| 2025.10.21 | ₩50,229 | ₩53,435 | ₩48,092 | ₩52,366 | +4.26% | 9.9천 |
|---|
| 2025.10.20 | ₩45,420 | ₩53,168 | ₩45,153 | ₩49,962 | +10.00% | 2.1만 |
|---|
| 2025.10.17 | ₩42,481 | ₩49,428 | ₩40,878 | ₩47,023 | +10.69% | 2.1만 |
|---|
| 2025.10.16 | ₩49,962 | ₩50,229 | ₩38,473 | ₩40,611 | -18.72% | 2.1만 |
|---|
| 2025.10.15 | ₩41,145 | ₩57,710 | ₩38,741 | ₩51,031 | +24.03% | 10.8만 |
|---|
| 2025.10.14 | ₩42,214 | ₩42,481 | ₩31,260 | ₩40,344 | -4.43% | 10.7만 |
|---|
| 2025.10.13 | ₩27,786 | ₩66,767 | ₩25,542 | ₩44,886 | +61.54% | 187.7만 |
|---|
| 2025.10.10 | ₩32,515 | ₩32,515 | ₩14,695 | ₩22,069 | -32.13% | 2만 |
|---|