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 | ₩4,120 | ₩4,120 | ₩3,411 | ₩3,932 | -4.55% | 11.1만 |
| 2026.10.08 | ₩3,785 | ₩4,051 | ₩3,531 | ₩3,999 | +5.65% | 3.5만 |
| 2026.10.07 | ₩4,080 | ₩4,187 | ₩3,611 | ₩4,120 | +0.98% | 8.6만 |
| 2026.10.06 | ₩4,481 | ₩4,714 | ₩3,759 | ₩4,013 | -10.45% | 7.7만 |
| 2026.10.05 | ₩4,026 | ₩5,123 | ₩3,946 | ₩4,360 | +8.31% | 68만 |
| 2026.10.02 | ₩4,200 | ₩4,681 | ₩4,173 | ₩4,253 | +1.27% | 7.5천 |
| 2026.10.01 | ₩4,227 | ₩4,280 | ₩4,227 | ₩4,253 | +0.63% | 1.2천 |
| 2026.09.30 | ₩4,240 | ₩4,441 | ₩4,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,294 |
| +1.26% |
| 4.3천 |
| 2026.09.29 | ₩4,093 | ₩4,898 | ₩4,013 | ₩4,427 | +8.17% | 3.9만 |
|---|
| 2026.09.28 | ₩4,320 | ₩4,320 | ₩4,093 | ₩4,146 | -4.02% | 2.7천 |
|---|
| 2026.09.25 | ₩4,294 | ₩4,362 | ₩4,280 | ₩4,320 | +0.62% | 2.6천 |
|---|
| 2026.09.24 | ₩4,347 | ₩4,414 | ₩4,146 | ₩4,227 | -2.77% | 4.6천 |
|---|
| 2026.09.23 | ₩4,454 | ₩4,882 | ₩4,187 | ₩4,227 | -5.11% | 9.9만 |
|---|
| 2026.09.22 | ₩4,494 | ₩4,494 | ₩4,066 | ₩4,066 | -9.52% | 2.2천 |
|---|
| 2026.09.21 | ₩4,668 | ₩4,668 | ₩4,253 | ₩4,307 | -7.74% | 2.6천 |
|---|
| 2026.09.18 | ₩4,360 | ₩4,508 | ₩4,320 | ₩4,320 | -0.92% | 3.9천 |
|---|
| 2026.09.17 | ₩4,387 | ₩4,387 | ₩4,200 | ₩4,326 | -1.40% | 2.3천 |
|---|
| 2026.09.16 | ₩4,220 | ₩4,220 | ₩4,146 | ₩4,168 | -1.24% | 3.9천 |
|---|
| 2026.09.15 | ₩4,273 | ₩4,273 | ₩4,200 | ₩4,200 | -1.72% | 500 |
|---|
| 2026.09.14 | ₩4,307 | ₩4,414 | ₩4,160 | ₩4,200 | -2.48% | 2.2천 |
|---|
| 2026.09.11 | ₩4,233 | ₩4,233 | ₩4,233 | ₩4,233 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,160 | ₩4,542 | ₩4,160 | ₩4,233 | +1.77% | 1.9천 |
|---|
| 2026.09.09 | ₩4,041 | ₩4,267 | ₩4,022 | ₩4,173 | +3.28% | 2만 |
|---|
| 2026.09.08 | ₩3,932 | ₩4,200 | ₩3,759 | ₩4,039 | +2.72% | 4.6만 |
|---|
| 2026.09.04 | ₩4,534 | ₩4,548 | ₩4,173 | ₩4,173 | -7.96% | 6.8천 |
|---|
| 2026.09.03 | ₩4,829 | ₩4,829 | ₩4,534 | ₩4,534 | -6.09% | 2.8천 |
|---|
| 2026.09.02 | ₩5,109 | ₩5,109 | ₩4,775 | ₩4,842 | -5.24% | 5.6천 |
|---|
| 2026.09.01 | ₩4,762 | ₩5,350 | ₩4,708 | ₩5,123 | +7.58% | 1만 |
|---|
| 2026.08.31 | ₩4,949 | ₩5,096 | ₩4,695 | ₩4,748 | -4.05% | 8.9천 |
|---|
| 2026.08.28 | ₩5,497 | ₩5,551 | ₩4,949 | ₩5,016 | -8.76% | 8.4천 |
|---|
| 2026.08.27 | ₩5,377 | ₩5,909 | ₩5,297 | ₩5,377 | 0.00% | 8천 |
|---|
| 2026.08.26 | ₩5,658 | ₩6,006 | ₩5,216 | ₩5,364 | -5.20% | 1.2만 |
|---|
| 2026.08.25 | ₩6,313 | ₩6,313 | ₩5,364 | ₩5,644 | -10.59% | 2만 |
|---|
| 2026.08.24 | ₩6,447 | ₩6,507 | ₩5,939 | ₩6,072 | -5.81% | 9.4천 |
|---|
| 2026.08.21 | ₩6,688 | ₩6,688 | ₩5,644 | ₩6,179 | -7.60% | 5.6만 |
|---|
| 2026.08.20 | ₩6,206 | ₩6,420 | ₩5,912 | ₩6,179 | -0.43% | 9.7천 |
|---|
| 2026.08.19 | ₩5,992 | ₩6,795 | ₩5,885 | ₩6,420 | +7.14% | 8.2천 |
|---|
| 2026.08.18 | ₩6,420 | ₩7,223 | ₩6,126 | ₩6,661 | +3.75% | 4.7천 |
|---|
| 2026.08.17 | ₩6,848 | ₩6,982 | ₩6,019 | ₩6,554 | -4.30% | 3.5만 |
|---|
| 2026.08.14 | ₩7,490 | ₩7,490 | ₩6,661 | ₩6,822 | -8.93% | 26.3만 |
|---|
| 2026.08.13 | ₩6,955 | ₩7,624 | ₩6,688 | ₩7,116 | +2.31% | 3만 |
|---|
| 2026.08.12 | ₩7,357 | ₩7,624 | ₩6,500 | ₩6,500 | -11.64% | 2.4만 |
|---|
| 2026.08.11 | ₩7,196 | ₩7,758 | ₩6,982 | ₩7,116 | -1.12% | 2.2만 |
|---|
| 2026.08.10 | ₩7,330 | ₩7,758 | ₩7,009 | ₩7,383 | +0.73% | 5.3천 |
|---|
| 2026.08.07 | ₩6,848 | ₩8,293 | ₩6,286 | ₩7,517 | +9.77% | 4.3만 |
|---|
| 2026.08.06 | ₩7,704 | ₩8,293 | ₩6,367 | ₩8,025 | +4.17% | 77.3만 |
|---|
| 2026.08.05 | ₩11,423 | ₩12,305 | ₩9,898 | ₩11,503 | +0.70% | 8.4만 |
|---|
| 2026.08.04 | ₩12,680 | ₩15,248 | ₩11,904 | ₩12,707 | +0.21% | 1.7만 |
|---|
| 2026.08.03 | ₩12,172 | ₩13,884 | ₩11,503 | ₩12,332 | +1.32% | 2.1천 |
|---|
| 2026.07.31 | ₩12,065 | ₩12,359 | ₩8,025 | ₩11,851 | -1.77% | 5.3천 |
|---|
| 2026.07.30 | ₩13,161 | ₩13,161 | ₩11,770 | ₩12,011 | -8.74% | 2.4천 |
|---|
| 2026.07.29 | ₩13,376 | ₩13,376 | ₩11,984 | ₩12,305 | -8.00% | 1.8천 |
|---|
| 2026.07.28 | ₩14,312 | ₩14,446 | ₩13,376 | ₩13,376 | -6.54% | 2천 |
|---|
| 2026.07.27 | ₩14,713 | ₩14,713 | ₩13,643 | ₩13,911 | -5.45% | 1.5천 |
|---|
| 2026.07.24 | ₩14,820 | ₩15,756 | ₩14,044 | ₩14,713 | -0.72% | 1.4천 |
|---|
| 2026.07.23 | ₩14,767 | ₩16,184 | ₩13,215 | ₩14,339 | -2.90% | 1.9천 |
|---|
| 2026.07.22 | ₩15,168 | ₩16,345 | ₩14,981 | ₩15,248 | +0.53% | 3.5천 |
|---|
| 2026.07.21 | ₩17,682 | ₩17,709 | ₩16,131 | ₩16,345 | -7.56% | 685 |
|---|
| 2026.07.20 | ₩17,121 | ₩17,388 | ₩15,756 | ₩15,917 | -7.03% | 2.4천 |
|---|
| 2026.07.17 | ₩18,431 | ₩18,431 | ₩16,853 | ₩17,923 | -2.76% | 1.1천 |
|---|
| 2026.07.16 | ₩17,094 | ₩19,261 | ₩16,853 | ₩18,191 | +6.42% | 1.6천 |
|---|
| 2026.07.15 | ₩17,442 | ₩17,923 | ₩16,586 | ₩17,656 | +1.23% | 1.3천 |
|---|
| 2026.07.14 | ₩20,331 | ₩21,668 | ₩16,505 | ₩17,763 | -12.63% | 1.3만 |
|---|
| 2026.07.13 | ₩20,197 | ₩22,123 | ₩18,458 | ₩20,866 | +3.31% | 4.3천 |
|---|
| 2026.07.10 | ₩18,378 | ₩22,578 | ₩17,656 | ₩21,133 | +14.99% | 1.1만 |
|---|
| 2026.07.09 | ₩18,672 | ₩20,812 | ₩17,736 | ₩20,491 | +9.74% | 3.2만 |
|---|
| 2026.07.08 | ₩15,730 | ₩17,388 | ₩15,516 | ₩17,121 | +8.84% | 9천 |
|---|
| 2026.07.07 | ₩16,077 | ₩20,063 | ₩14,713 | ₩15,970 | -0.67% | 7.2만 |
|---|
| 2026.07.06 | ₩14,981 | ₩16,853 | ₩14,713 | ₩15,783 | +5.36% | 7.9천 |
|---|
| 2026.07.02 | ₩19,475 | ₩19,475 | ₩14,446 | ₩15,275 | -21.57% | 16.8만 |
|---|
| 2026.07.01 | ₩19,689 | ₩19,796 | ₩18,191 | ₩18,913 | -3.94% | 2.5천 |
|---|
| 2026.06.30 | ₩19,261 | ₩21,133 | ₩18,752 | ₩21,133 | +9.72% | 1.4만 |
|---|
| 2026.06.29 | ₩21,829 | ₩22,203 | ₩17,763 | ₩21,909 | +0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩20,866 | ₩25,681 | ₩20,331 | ₩23,273 | +11.54% | 11.7만 |
|---|
| 2026.06.25 | ₩21,321 | ₩41,197 | ₩19,796 | ₩23,862 | +11.92% | 84.6만 |
|---|
| 2026.06.24 | ₩19,822 | ₩22,631 | ₩19,796 | ₩21,401 | +7.96% | 1.9만 |
|---|
| 2026.06.23 | ₩18,191 | ₩31,299 | ₩16,532 | ₩27,019 | +48.53% | 16.6만 |
|---|
| 2026.06.22 | ₩19,635 | ₩19,635 | ₩16,051 | ₩17,736 | -9.67% | 470 |
|---|
| 2026.06.18 | ₩16,853 | ₩19,501 | ₩16,586 | ₩18,191 | +7.94% | 325 |
|---|
| 2026.06.17 | ₩17,228 | ₩18,726 | ₩17,121 | ₩18,699 | +8.54% | 2.9천 |
|---|
| 2026.06.16 | ₩16,719 | ₩17,254 | ₩16,372 | ₩17,254 | +3.20% | 320 |
|---|
| 2026.06.15 | ₩15,649 | ₩17,361 | ₩15,489 | ₩16,719 | +6.84% | 495 |
|---|
| 2026.06.12 | ₩15,783 | ₩17,121 | ₩15,355 | ₩17,121 | +8.47% | 460 |
|---|
| 2026.06.11 | ₩16,907 | ₩17,174 | ₩16,318 | ₩16,318 | -3.48% | 225 |
|---|
| 2026.06.10 | ₩17,843 | ₩17,843 | ₩16,666 | ₩16,907 | -5.25% | 265 |
|---|
| 2026.06.09 | ₩17,281 | ₩18,084 | ₩16,345 | ₩17,121 | -0.93% | 370 |
|---|
| 2026.06.08 | ₩15,944 | ₩20,705 | ₩14,981 | ₩18,512 | +16.11% | 8천 |
|---|
| 2026.06.05 | ₩15,890 | ₩16,452 | ₩15,114 | ₩15,890 | 0.00% | 7.1천 |
|---|
| 2026.06.04 | ₩15,649 | ₩17,254 | ₩15,516 | ₩16,345 | +4.44% | 3천 |
|---|
| 2026.06.03 | ₩15,837 | ₩19,261 | ₩15,302 | ₩17,254 | +8.95% | 3.3만 |
|---|
| 2026.06.02 | ₩16,479 | ₩18,458 | ₩15,542 | ₩16,372 | -0.65% | 2천 |
|---|
| 2026.06.01 | ₩18,779 | ₩19,876 | ₩17,656 | ₩17,656 | -5.98% | 715 |
|---|
| 2026.05.29 | ₩18,993 | ₩19,715 | ₩17,656 | ₩17,656 | -7.04% | 1.8천 |
|---|
| 2026.05.28 | ₩18,779 | ₩19,261 | ₩17,656 | ₩18,485 | -1.57% | 350 |
|---|
| 2026.05.27 | ₩17,763 | ₩19,261 | ₩17,763 | ₩18,512 | +4.22% | 495 |
|---|
| 2026.05.26 | ₩17,522 | ₩21,401 | ₩17,388 | ₩17,656 | +0.76% | 2.2천 |
|---|
| 2026.05.22 | ₩18,993 | ₩20,866 | ₩17,335 | ₩17,335 | -8.73% | 2.9천 |
|---|
| 2026.05.21 | ₩18,565 | ₩20,518 | ₩18,565 | ₩19,127 | +3.03% | 655 |
|---|
| 2026.05.20 | ₩17,977 | ₩19,715 | ₩17,388 | ₩18,565 | +3.27% | 3.1천 |
|---|
| 2026.05.19 | ₩18,779 | ₩22,899 | ₩18,779 | ₩19,715 | +4.99% | 5.1천 |
|---|
| 2026.05.18 | ₩20,465 | ₩20,679 | ₩18,030 | ₩18,833 | -7.97% | 2.1천 |
|---|
| 2026.05.15 | ₩23,006 | ₩25,012 | ₩19,528 | ₩21,133 | -8.14% | 4.2천 |
|---|
| 2026.05.14 | ₩20,063 | ₩25,681 | ₩20,063 | ₩24,076 | +20.00% | 5천 |
|---|
| 2026.05.13 | ₩19,261 | ₩19,796 | ₩17,656 | ₩18,993 | -1.39% | 1.9천 |
|---|
| 2026.05.12 | ₩22,043 | ₩22,043 | ₩19,528 | ₩19,528 | -11.41% | 650 |
|---|
| 2026.05.11 | ₩24,076 | ₩24,076 | ₩20,090 | ₩22,257 | -7.56% | 1.4천 |
|---|
| 2026.05.08 | ₩25,948 | ₩27,286 | ₩23,969 | ₩24,076 | -7.22% | 1.3천 |
|---|
| 2026.05.07 | ₩26,751 | ₩28,356 | ₩26,457 | ₩26,751 | 0.00% | 240 |
|---|
| 2026.05.06 | ₩26,751 | ₩27,286 | ₩25,681 | ₩26,296 | -1.70% | 515 |
|---|
| 2026.05.05 | ₩28,089 | ₩28,089 | ₩26,216 | ₩27,019 | -3.81% | 405 |
|---|
| 2026.05.04 | ₩29,159 | ₩29,694 | ₩26,002 | ₩28,089 | -3.67% | 400 |
|---|
| 2026.05.01 | ₩25,146 | ₩25,948 | ₩25,146 | ₩25,173 | +0.11% | 220 |
|---|
| 2026.04.30 | ₩25,681 | ₩26,751 | ₩24,878 | ₩26,751 | +4.17% | 210 |
|---|
| 2026.04.29 | ₩25,146 | ₩26,216 | ₩25,146 | ₩25,681 | +2.13% | 350 |
|---|
| 2026.04.28 | ₩27,554 | ₩28,089 | ₩24,878 | ₩25,413 | -7.77% | 1천 |
|---|
| 2026.04.27 | ₩26,483 | ₩27,554 | ₩26,162 | ₩26,965 | +1.82% | 365 |
|---|
| 2026.04.24 | ₩27,554 | ₩27,554 | ₩26,483 | ₩26,483 | -3.88% | 115 |
|---|
| 2026.04.23 | ₩26,189 | ₩27,554 | ₩25,574 | ₩27,554 | +5.21% | 340 |
|---|
| 2026.04.22 | ₩28,356 | ₩28,356 | ₩27,019 | ₩27,821 | -1.89% | 225 |
|---|
| 2026.04.21 | ₩27,554 | ₩28,356 | ₩26,751 | ₩27,286 | -0.97% | 1.2천 |
|---|
| 2026.04.20 | ₩27,821 | ₩28,891 | ₩26,483 | ₩27,875 | +0.19% | 620 |
|---|
| 2026.04.17 | ₩28,891 | ₩30,282 | ₩27,821 | ₩28,757 | -0.46% | 710 |
|---|
| 2026.04.16 | ₩29,426 | ₩30,229 | ₩27,554 | ₩28,356 | -3.64% | 1.3천 |
|---|
| 2026.04.15 | ₩28,998 | ₩30,362 | ₩28,383 | ₩29,961 | +3.32% | 520 |
|---|
| 2026.04.14 | ₩29,426 | ₩29,426 | ₩27,821 | ₩28,356 | -3.64% | 455 |
|---|
| 2026.04.13 | ₩30,229 | ₩30,229 | ₩28,356 | ₩29,774 | -1.50% | 1.4천 |
|---|
| 2026.04.10 | ₩32,101 | ₩32,101 | ₩30,229 | ₩30,229 | -5.83% | 90 |
|---|
| 2026.04.09 | ₩33,118 | ₩33,118 | ₩31,031 | ₩31,031 | -6.30% | 95 |
|---|
| 2026.04.08 | ₩30,496 | ₩33,171 | ₩30,229 | ₩31,031 | +1.75% | 1.8천 |
|---|
| 2026.04.07 | ₩31,753 | ₩32,101 | ₩30,015 | ₩31,566 | -0.59% | 500 |
|---|
| 2026.04.06 | ₩30,496 | ₩32,101 | ₩29,961 | ₩30,229 | -0.88% | 530 |
|---|
| 2026.04.02 | ₩31,967 | ₩33,439 | ₩29,694 | ₩29,694 | -7.11% | 455 |
|---|
| 2026.04.01 | ₩29,961 | ₩34,241 | ₩29,961 | ₩31,031 | +3.57% | 4.4천 |
|---|
| 2026.03.31 | ₩29,159 | ₩32,743 | ₩28,891 | ₩29,694 | +1.83% | 300 |
|---|
| 2026.03.30 | ₩31,566 | ₩32,904 | ₩28,356 | ₩30,710 | -2.71% | 3.7천 |
|---|
| 2026.03.27 | ₩30,389 | ₩33,171 | ₩29,961 | ₩32,904 | +8.27% | 795 |
|---|
| 2026.03.26 | ₩33,706 | ₩34,241 | ₩28,089 | ₩30,764 | -8.73% | 7.6천 |
|---|
| 2026.03.25 | ₩31,834 | ₩33,385 | ₩30,897 | ₩33,171 | +4.20% | 1.2천 |
|---|
| 2026.03.24 | ₩32,369 | ₩35,846 | ₩30,496 | ₩31,834 | -1.65% | 2.9천 |
|---|
| 2026.03.23 | ₩32,904 | ₩34,509 | ₩30,764 | ₩31,031 | -5.69% | 925 |
|---|
| 2026.03.20 | ₩33,974 | ₩37,451 | ₩31,700 | ₩32,101 | -5.51% | 1.9천 |
|---|
| 2026.03.19 | ₩36,114 | ₩37,986 | ₩32,636 | ₩33,974 | -5.93% | 1.6천 |
|---|
| 2026.03.18 | ₩37,719 | ₩39,030 | ₩35,579 | ₩37,719 | 0.00% | 690 |
|---|
| 2026.03.17 | ₩38,521 | ₩38,789 | ₩36,515 | ₩37,719 | -2.08% | 1.7천 |
|---|
| 2026.03.16 | ₩38,254 | ₩38,789 | ₩31,299 | ₩38,789 | +1.40% | 3.5천 |
|---|
| 2026.03.13 | ₩36,114 | ₩39,056 | ₩34,776 | ₩36,114 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩40,929 | ₩41,357 | ₩33,171 | ₩36,649 | -10.46% | 2.2천 |
|---|
| 2026.03.11 | ₩42,802 | ₩42,802 | ₩38,521 | ₩41,732 | -2.50% | 1.7천 |
|---|
| 2026.03.10 | ₩40,127 | ₩42,802 | ₩37,719 | ₩42,802 | +6.67% | 1만 |
|---|
| 2026.03.09 | ₩40,127 | ₩40,127 | ₩35,606 | ₩39,591 | -1.33% | 2.3천 |
|---|
| 2026.03.06 | ₩32,636 | ₩40,127 | ₩32,101 | ₩38,388 | +17.62% | 8.6천 |
|---|
| 2026.03.05 | ₩32,101 | ₩39,859 | ₩31,031 | ₩34,776 | +8.33% | 5.3천 |
|---|
| 2026.03.04 | ₩34,509 | ₩34,509 | ₩29,319 | ₩32,690 | -5.27% | 645 |
|---|
| 2026.03.03 | ₩28,356 | ₩37,451 | ₩27,019 | ₩32,636 | +15.09% | 1만 |
|---|
| 2026.03.02 | ₩33,974 | ₩33,974 | ₩28,624 | ₩28,891 | -14.96% | 4.3천 |
|---|
| 2026.02.27 | ₩34,776 | ₩36,381 | ₩32,904 | ₩33,439 | -3.85% | 3.9천 |
|---|
| 2026.02.26 | ₩31,566 | ₩36,114 | ₩31,566 | ₩34,776 | +10.17% | 3.4천 |
|---|
| 2026.02.25 | ₩29,426 | ₩32,636 | ₩27,473 | ₩31,834 | +8.18% | 4.2천 |
|---|
| 2026.02.24 | ₩27,286 | ₩28,891 | ₩27,179 | ₩28,490 | +4.41% | 395 |
|---|
| 2026.02.23 | ₩28,089 | ₩29,159 | ₩25,574 | ₩27,687 | -1.43% | 1.1천 |
|---|
| 2026.02.20 | ₩27,821 | ₩29,426 | ₩26,751 | ₩27,554 | -0.96% | 825 |
|---|
| 2026.02.19 | ₩28,757 | ₩29,694 | ₩25,654 | ₩27,821 | -3.26% | 1.7천 |
|---|
| 2026.02.18 | ₩27,286 | ₩29,426 | ₩26,778 | ₩28,089 | +2.94% | 2.1천 |
|---|
| 2026.02.17 | ₩27,286 | ₩28,356 | ₩25,413 | ₩27,019 | -0.98% | 445 |
|---|
| 2026.02.13 | ₩26,323 | ₩29,159 | ₩24,103 | ₩26,885 | +2.13% | 3.2천 |
|---|
| 2026.02.12 | ₩28,891 | ₩30,496 | ₩22,738 | ₩24,049 | -16.76% | 4.2천 |
|---|
| 2026.02.11 | ₩27,554 | ₩36,114 | ₩23,755 | ₩29,159 | +5.83% | 8.2천 |
|---|
| 2026.02.10 | ₩23,006 | ₩27,554 | ₩22,177 | ₩27,554 | +19.77% | 2천 |
|---|
| 2026.02.09 | ₩22,685 | ₩24,985 | ₩22,658 | ₩23,675 | +4.36% | 1천 |
|---|
| 2026.02.06 | ₩22,685 | ₩22,738 | ₩21,775 | ₩22,685 | 0.00% | 740 |
|---|
| 2026.02.05 | ₩22,391 | ₩22,685 | ₩20,036 | ₩22,685 | +1.31% | 960 |
|---|
| 2026.02.04 | ₩26,751 | ₩26,751 | ₩21,401 | ₩22,738 | -15.00% | 2.3천 |
|---|
| 2026.02.03 | ₩27,019 | ₩29,212 | ₩25,948 | ₩26,751 | -0.99% | 1.6천 |
|---|
| 2026.02.02 | ₩27,554 | ₩27,554 | ₩25,601 | ₩26,644 | -3.30% | 1.4천 |
|---|
| 2026.01.30 | ₩28,356 | ₩29,159 | ₩26,082 | ₩27,554 | -2.83% | 2.9천 |
|---|
| 2026.01.29 | ₩29,025 | ₩29,159 | ₩27,286 | ₩28,356 | -2.30% | 800 |
|---|
| 2026.01.28 | ₩29,426 | ₩30,496 | ₩27,286 | ₩29,694 | +0.91% | 450 |
|---|
| 2026.01.27 | ₩28,891 | ₩29,159 | ₩28,089 | ₩29,159 | +0.93% | 330 |
|---|
| 2026.01.26 | ₩28,356 | ₩29,159 | ₩28,356 | ₩29,159 | +2.83% | 440 |
|---|
| 2026.01.23 | ₩28,891 | ₩30,496 | ₩28,356 | ₩29,132 | +0.83% | 665 |
|---|
| 2026.01.22 | ₩31,031 | ₩31,299 | ₩28,356 | ₩28,891 | -6.90% | 1.3천 |
|---|
| 2026.01.21 | ₩31,566 | ₩31,834 | ₩31,299 | ₩31,834 | +0.85% | 1.4천 |
|---|
| 2026.01.20 | ₩28,891 | ₩31,566 | ₩28,356 | ₩30,229 | +4.63% | 1.5천 |
|---|
| 2026.01.16 | ₩28,624 | ₩29,801 | ₩28,624 | ₩28,624 | 0.00% | 245 |
|---|
| 2026.01.15 | ₩29,961 | ₩30,362 | ₩28,436 | ₩28,436 | -5.09% | 800 |
|---|
| 2026.01.14 | ₩29,159 | ₩29,694 | ₩29,159 | ₩29,426 | +0.92% | 315 |
|---|
| 2026.01.13 | ₩28,891 | ₩30,496 | ₩28,891 | ₩30,496 | +5.56% | 415 |
|---|
| 2026.01.12 | ₩28,891 | ₩30,764 | ₩28,891 | ₩29,426 | +1.85% | 385 |
|---|
| 2026.01.09 | ₩28,624 | ₩29,426 | ₩28,624 | ₩28,891 | +0.93% | 350 |
|---|
| 2026.01.08 | ₩29,399 | ₩29,426 | ₩28,356 | ₩28,624 | -2.64% | 615 |
|---|
| 2026.01.07 | ₩29,426 | ₩30,229 | ₩29,426 | ₩30,229 | +2.73% | 580 |
|---|
| 2026.01.06 | ₩28,356 | ₩30,229 | ₩28,356 | ₩28,891 | +1.89% | 200 |
|---|
| 2026.01.05 | ₩29,159 | ₩30,764 | ₩28,918 | ₩30,229 | +3.67% | 515 |
|---|
| 2026.01.02 | ₩29,426 | ₩31,834 | ₩28,356 | ₩29,961 | +1.82% | 605 |
|---|
| 2025.12.31 | ₩28,356 | ₩31,860 | ₩28,356 | ₩30,229 | +6.60% | 400 |
|---|
| 2025.12.30 | ₩30,764 | ₩32,663 | ₩29,426 | ₩29,694 | -3.48% | 855 |
|---|
| 2025.12.29 | ₩32,369 | ₩32,636 | ₩29,587 | ₩31,325 | -3.22% | 475 |
|---|
| 2025.12.26 | ₩32,904 | ₩32,904 | ₩30,764 | ₩32,369 | -1.63% | 120 |
|---|
| 2025.12.24 | ₩34,509 | ₩34,723 | ₩31,031 | ₩34,241 | -0.78% | 250 |
|---|
| 2025.12.23 | ₩31,299 | ₩34,910 | ₩31,299 | ₩33,706 | +7.69% | 790 |
|---|
| 2025.12.22 | ₩33,439 | ₩35,579 | ₩31,834 | ₩31,834 | -4.80% | 2.4천 |
|---|
| 2025.12.19 | ₩29,426 | ₩33,412 | ₩29,426 | ₩32,904 | +11.82% | 1.9천 |
|---|
| 2025.12.18 | ₩29,426 | ₩30,764 | ₩29,426 | ₩30,095 | +2.27% | 135 |
|---|
| 2025.12.17 | ₩30,229 | ₩30,764 | ₩29,159 | ₩29,426 | -2.65% | 2.9천 |
|---|
| 2025.12.16 | ₩29,961 | ₩31,566 | ₩28,891 | ₩30,229 | +0.89% | 1.1천 |
|---|
| 2025.12.15 | ₩29,961 | ₩33,974 | ₩29,801 | ₩32,101 | +7.14% | 1.9천 |
|---|
| 2025.12.12 | ₩31,566 | ₩32,636 | ₩29,827 | ₩30,041 | -4.83% | 1.6천 |
|---|
| 2025.12.11 | ₩37,451 | ₩37,451 | ₩31,834 | ₩31,914 | -14.79% | 4.2천 |
|---|
| 2025.12.10 | ₩32,101 | ₩32,583 | ₩30,657 | ₩31,834 | -0.83% | 2.5천 |
|---|
| 2025.12.09 | ₩34,776 | ₩34,776 | ₩32,101 | ₩32,369 | -6.92% | 685 |
|---|
| 2025.12.08 | ₩32,101 | ₩34,509 | ₩31,566 | ₩34,241 | +6.67% | 920 |
|---|
| 2025.12.05 | ₩40,127 | ₩40,127 | ₩32,101 | ₩32,904 | -18.00% | 1.8천 |
|---|
| 2025.12.04 | ₩32,369 | ₩47,884 | ₩30,496 | ₩36,916 | +14.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,019 | ₩32,101 | ₩27,019 | ₩30,229 | +11.88% | 960 |
|---|
| 2025.12.02 | ₩26,751 | ₩29,159 | ₩26,751 | ₩29,159 | +9.00% | 1.3천 |
|---|
| 2025.12.01 | ₩28,891 | ₩29,426 | ₩27,019 | ₩27,286 | -5.56% | 1천 |
|---|
| 2025.11.28 | ₩29,426 | ₩29,426 | ₩28,089 | ₩28,624 | -2.73% | 540 |
|---|
| 2025.11.26 | ₩27,019 | ₩27,821 | ₩26,483 | ₩27,286 | +0.99% | 965 |
|---|
| 2025.11.25 | ₩27,286 | ₩29,159 | ₩26,216 | ₩26,216 | -3.92% | 1.7천 |
|---|
| 2025.11.24 | ₩29,159 | ₩29,694 | ₩26,751 | ₩26,751 | -8.26% | 1천 |
|---|
| 2025.11.21 | ₩30,764 | ₩30,764 | ₩28,356 | ₩28,891 | -6.09% | 945 |
|---|
| 2025.11.20 | ₩31,299 | ₩32,636 | ₩29,961 | ₩31,299 | 0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩32,101 | ₩33,974 | ₩30,764 | ₩31,299 | -2.50% | 665 |
|---|
| 2025.11.18 | ₩36,114 | ₩36,114 | ₩32,101 | ₩32,101 | -11.11% | 1.1천 |
|---|
| 2025.11.17 | ₩37,184 | ₩37,184 | ₩34,776 | ₩35,311 | -5.04% | 2.8천 |
|---|
| 2025.11.14 | ₩35,044 | ₩37,986 | ₩35,044 | ₩37,184 | +6.11% | 390 |
|---|
| 2025.11.13 | ₩40,662 | ₩40,662 | ₩37,451 | ₩39,324 | -3.29% | 530 |
|---|
| 2025.11.12 | ₩35,846 | ₩41,732 | ₩35,846 | ₩38,789 | +8.21% | 1.1천 |
|---|
| 2025.11.11 | ₩36,114 | ₩38,521 | ₩34,776 | ₩35,579 | -1.48% | 1.2천 |
|---|
| 2025.11.10 | ₩39,324 | ₩39,324 | ₩36,114 | ₩38,789 | -1.36% | 900 |
|---|
| 2025.11.07 | ₩38,789 | ₩39,324 | ₩36,381 | ₩39,324 | +1.38% | 270 |
|---|
| 2025.11.06 | ₩38,254 | ₩39,056 | ₩35,846 | ₩38,254 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩34,776 | ₩39,859 | ₩34,776 | ₩39,859 | +14.62% | 655 |
|---|
| 2025.11.04 | ₩36,114 | ₩37,451 | ₩35,311 | ₩36,649 | +1.48% | 645 |
|---|
| 2025.11.03 | ₩39,859 | ₩40,394 | ₩36,114 | ₩37,451 | -6.04% | 975 |
|---|
| 2025.10.31 | ₩41,999 | ₩41,999 | ₩40,127 | ₩40,929 | -2.55% | 715 |
|---|
| 2025.10.30 | ₩40,662 | ₩42,802 | ₩39,056 | ₩41,732 | +2.63% | 1.5천 |
|---|
| 2025.10.29 | ₩42,267 | ₩44,139 | ₩40,662 | ₩40,662 | -3.80% | 1.8천 |
|---|
| 2025.10.28 | ₩44,139 | ₩45,209 | ₩42,534 | ₩43,069 | -2.42% | 1.6천 |
|---|
| 2025.10.27 | ₩46,547 | ₩46,547 | ₩42,802 | ₩44,139 | -5.17% | 3.1천 |
|---|
| 2025.10.24 | ₩42,802 | ₩49,757 | ₩41,999 | ₩46,814 | +9.38% | 6.2천 |
|---|
| 2025.10.23 | ₩50,024 | ₩52,699 | ₩45,744 | ₩47,082 | -5.88% | 5.4천 |
|---|
| 2025.10.22 | ₩51,094 | ₩53,261 | ₩50,292 | ₩52,699 | +3.14% | 5.5천 |
|---|
| 2025.10.21 | ₩50,292 | ₩53,502 | ₩48,152 | ₩52,432 | +4.26% | 9.9천 |
|---|
| 2025.10.20 | ₩45,477 | ₩53,234 | ₩45,209 | ₩50,024 | +10.00% | 2.1만 |
|---|
| 2025.10.17 | ₩42,534 | ₩49,489 | ₩40,929 | ₩47,082 | +10.69% | 2.1만 |
|---|
| 2025.10.16 | ₩50,024 | ₩50,292 | ₩38,521 | ₩40,662 | -18.72% | 2.1만 |
|---|
| 2025.10.15 | ₩41,197 | ₩57,782 | ₩38,789 | ₩51,094 | +24.03% | 10.8만 |
|---|
| 2025.10.14 | ₩42,267 | ₩42,534 | ₩31,299 | ₩40,394 | -4.43% | 10.7만 |
|---|
| 2025.10.13 | ₩27,821 | ₩66,851 | ₩25,574 | ₩44,942 | +61.54% | 187.7만 |
|---|
| 2025.10.10 | ₩32,556 | ₩32,556 | ₩14,713 | ₩22,096 | -32.13% | 2만 |
|---|