시장 데이터를 불러오는 중
전체 종목
Xcel Brands, Inc - Common Stock 과거 주가
Xcel Brands, Inc - Common Stock · XELB · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xcel Brands, Inc - Common Stock · XELB · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩797 | ₩842 | ₩763 | ₩801 | +0.50% | 77만 |
| 2026.10.08 | ₩708 | ₩1,003 | ₩698 | ₩855 | +20.75% | 1992.5만 |
| 2026.10.07 | ₩695 | ₩807 | ₩688 | ₩704 | +1.29% | 27.3만 |
| 2026.10.06 | ₩826 | ₩841 | ₩775 | ₩803 | -2.88% | 6.7만 |
| 2026.10.05 | ₩1,122 | ₩1,122 | ₩761 | ₩851 | -24.17% | 19.3만 |
| 2026.10.02 | ₩948 | ₩962 | ₩875 | ₩877 | -7.46% | 3.7만 |
| 2026.10.01 | ₩935 | ₩957 | ₩935 | ₩946 | +1.21% | 7.8천 |
| 2026.09.30 | ₩935 | ₩1,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩935 |
| 0.00% |
| 1.6만 |
| 2026.09.29 | ₩948 | ₩1,002 | ₩931 | ₩952 | +0.39% | 2.5만 |
|---|
| 2026.09.28 | ₩1,055 | ₩1,083 | ₩948 | ₩948 | -10.13% | 14.1만 |
|---|
| 2026.09.25 | ₩1,111 | ₩1,135 | ₩1,055 | ₩1,055 | -5.05% | 1.6만 |
|---|
| 2026.09.24 | ₩1,122 | ₩1,194 | ₩1,055 | ₩1,055 | -5.95% | 2.8만 |
|---|
| 2026.09.23 | ₩1,136 | ₩1,148 | ₩1,128 | ₩1,128 | -0.71% | 4.1천 |
|---|
| 2026.09.22 | ₩1,149 | ₩1,202 | ₩1,149 | ₩1,150 | +0.10% | 3.1천 |
|---|
| 2026.09.21 | ₩1,200 | ₩1,200 | ₩1,136 | ₩1,137 | -5.26% | 2천 |
|---|
| 2026.09.18 | ₩1,210 | ₩1,255 | ₩1,148 | ₩1,148 | -5.13% | 1.4만 |
|---|
| 2026.09.17 | ₩1,162 | ₩1,262 | ₩1,162 | ₩1,189 | +2.32% | 2.7천 |
|---|
| 2026.09.16 | ₩1,242 | ₩1,242 | ₩1,175 | ₩1,175 | -5.38% | 1.5천 |
|---|
| 2026.09.15 | ₩1,182 | ₩1,235 | ₩1,159 | ₩1,212 | +2.53% | 2.8만 |
|---|
| 2026.09.14 | ₩1,229 | ₩1,229 | ₩1,139 | ₩1,189 | -3.21% | 5.5천 |
|---|
| 2026.09.11 | ₩1,176 | ₩1,215 | ₩1,162 | ₩1,188 | +1.07% | 5.1천 |
|---|
| 2026.09.10 | ₩1,162 | ₩1,236 | ₩1,135 | ₩1,194 | +2.75% | 9.6천 |
|---|
| 2026.09.09 | ₩1,189 | ₩1,242 | ₩1,186 | ₩1,186 | -0.18% | 9.6천 |
|---|
| 2026.09.08 | ₩1,229 | ₩1,269 | ₩1,191 | ₩1,202 | -2.16% | 2.7만 |
|---|
| 2026.09.04 | ₩1,148 | ₩1,242 | ₩1,148 | ₩1,215 | +5.83% | 3.1만 |
|---|
| 2026.09.03 | ₩1,202 | ₩1,202 | ₩1,148 | ₩1,148 | -4.47% | 1.7만 |
|---|
| 2026.09.02 | ₩1,282 | ₩1,282 | ₩1,175 | ₩1,182 | -7.79% | 1.1만 |
|---|
| 2026.09.01 | ₩1,189 | ₩1,230 | ₩1,114 | ₩1,202 | +1.11% | 9.4만 |
|---|
| 2026.08.31 | ₩1,269 | ₩1,309 | ₩1,180 | ₩1,242 | -2.11% | 4.2만 |
|---|
| 2026.08.28 | ₩1,269 | ₩1,589 | ₩1,242 | ₩1,308 | +3.06% | 78.4만 |
|---|
| 2026.08.27 | ₩1,309 | ₩1,309 | ₩1,212 | ₩1,252 | -4.33% | 4만 |
|---|
| 2026.08.26 | ₩1,243 | ₩1,442 | ₩1,202 | ₩1,293 | +4.02% | 21.2만 |
|---|
| 2026.08.25 | ₩1,166 | ₩1,197 | ₩1,082 | ₩1,149 | -1.49% | 10만 |
|---|
| 2026.08.24 | ₩1,162 | ₩1,254 | ₩1,015 | ₩1,082 | -6.93% | 6.3만 |
|---|
| 2026.08.21 | ₩1,002 | ₩1,162 | ₩962 | ₩1,160 | +15.87% | 8.5만 |
|---|
| 2026.08.20 | ₩882 | ₩1,042 | ₩882 | ₩1,024 | +16.19% | 17.7만 |
|---|
| 2026.08.19 | ₩1,255 | ₩1,311 | ₩835 | ₩929 | -25.97% | 48.1만 |
|---|
| 2026.08.18 | ₩1,335 | ₩1,376 | ₩1,285 | ₩1,285 | -3.80% | 4.1천 |
|---|
| 2026.08.17 | ₩1,289 | ₩1,382 | ₩1,217 | ₩1,322 | +2.54% | 2.6만 |
|---|
| 2026.08.14 | ₩1,456 | ₩1,456 | ₩1,255 | ₩1,255 | -13.76% | 7.5만 |
|---|
| 2026.08.13 | ₩1,376 | ₩1,509 | ₩1,362 | ₩1,416 | +2.91% | 2.1만 |
|---|
| 2026.08.12 | ₩1,269 | ₩1,376 | ₩1,269 | ₩1,362 | +7.37% | 2.9만 |
|---|
| 2026.08.11 | ₩1,482 | ₩1,502 | ₩1,271 | ₩1,271 | -14.23% | 8.7만 |
|---|
| 2026.08.10 | ₩1,416 | ₩1,469 | ₩1,335 | ₩1,402 | -0.94% | 6.7만 |
|---|
| 2026.08.07 | ₩1,469 | ₩1,496 | ₩1,389 | ₩1,462 | -0.45% | 2.6만 |
|---|
| 2026.08.06 | ₩1,482 | ₩1,496 | ₩1,376 | ₩1,429 | -3.60% | 4.9만 |
|---|
| 2026.08.05 | ₩1,522 | ₩1,589 | ₩1,416 | ₩1,442 | -5.26% | 9.7만 |
|---|
| 2026.08.04 | ₩1,549 | ₩1,629 | ₩1,482 | ₩1,562 | +0.86% | 4.9만 |
|---|
| 2026.08.03 | ₩1,603 | ₩1,723 | ₩1,389 | ₩1,629 | +1.67% | 7.9만 |
|---|
| 2026.07.31 | ₩1,669 | ₩1,669 | ₩1,522 | ₩1,603 | -4.00% | 4.5만 |
|---|
| 2026.07.30 | ₩1,656 | ₩1,656 | ₩1,536 | ₩1,629 | -1.61% | 5.2만 |
|---|
| 2026.07.29 | ₩1,669 | ₩1,709 | ₩1,656 | ₩1,656 | -0.81% | 4.8천 |
|---|
| 2026.07.28 | ₩1,683 | ₩1,709 | ₩1,669 | ₩1,669 | -0.79% | 6.1천 |
|---|
| 2026.07.27 | ₩1,669 | ₩1,709 | ₩1,656 | ₩1,696 | +1.60% | 8.2천 |
|---|
| 2026.07.24 | ₩1,789 | ₩1,816 | ₩1,603 | ₩1,643 | -8.21% | 4.4만 |
|---|
| 2026.07.23 | ₩1,776 | ₩1,870 | ₩1,776 | ₩1,789 | +0.75% | 3.8만 |
|---|
| 2026.07.22 | ₩1,696 | ₩1,856 | ₩1,643 | ₩1,816 | +7.09% | 5.7만 |
|---|
| 2026.07.21 | ₩1,736 | ₩1,870 | ₩1,683 | ₩1,736 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩1,776 | ₩1,990 | ₩1,669 | ₩1,669 | -6.02% | 6.7만 |
|---|
| 2026.07.17 | ₩1,856 | ₩1,856 | ₩1,709 | ₩1,723 | -7.19% | 5.6만 |
|---|
| 2026.07.16 | ₩1,990 | ₩1,990 | ₩1,856 | ₩1,856 | -6.71% | 7.6천 |
|---|
| 2026.07.15 | ₩2,097 | ₩2,110 | ₩1,896 | ₩1,976 | -5.73% | 7.3만 |
|---|
| 2026.07.14 | ₩2,043 | ₩2,177 | ₩1,950 | ₩2,150 | +5.23% | 4.1만 |
|---|
| 2026.07.13 | ₩2,177 | ₩2,177 | ₩1,976 | ₩1,976 | -9.20% | 2.5만 |
|---|
| 2026.07.10 | ₩2,123 | ₩2,177 | ₩2,083 | ₩2,163 | +1.89% | 1.5만 |
|---|
| 2026.07.09 | ₩1,963 | ₩2,155 | ₩1,963 | ₩2,123 | +8.16% | 1.5만 |
|---|
| 2026.07.08 | ₩2,057 | ₩2,123 | ₩1,976 | ₩1,976 | -3.90% | 10만 |
|---|
| 2026.07.07 | ₩2,150 | ₩2,163 | ₩2,009 | ₩2,057 | -4.35% | 5.4만 |
|---|
| 2026.07.06 | ₩2,284 | ₩2,644 | ₩2,097 | ₩2,190 | -4.09% | 34.5만 |
|---|
| 2026.07.02 | ₩2,337 | ₩2,477 | ₩2,284 | ₩2,310 | -1.14% | 3.5만 |
|---|
| 2026.07.01 | ₩2,444 | ₩2,617 | ₩2,297 | ₩2,431 | -0.55% | 3.3만 |
|---|
| 2026.06.30 | ₩2,324 | ₩2,417 | ₩2,259 | ₩2,404 | +3.45% | 7만 |
|---|
| 2026.06.29 | ₩2,457 | ₩2,457 | ₩2,337 | ₩2,364 | -3.80% | 2.2만 |
|---|
| 2026.06.26 | ₩2,297 | ₩2,471 | ₩2,297 | ₩2,390 | +4.07% | 3.6만 |
|---|
| 2026.06.25 | ₩2,551 | ₩2,644 | ₩2,304 | ₩2,350 | -7.85% | 12.8만 |
|---|
| 2026.06.24 | ₩2,671 | ₩2,764 | ₩2,498 | ₩2,551 | -4.50% | 10.9만 |
|---|
| 2026.06.23 | ₩2,617 | ₩2,671 | ₩2,511 | ₩2,671 | +2.04% | 3.9만 |
|---|
| 2026.06.22 | ₩2,671 | ₩2,711 | ₩2,497 | ₩2,671 | 0.00% | 7만 |
|---|
| 2026.06.18 | ₩2,711 | ₩2,751 | ₩2,524 | ₩2,724 | +0.49% | 10.6만 |
|---|
| 2026.06.17 | ₩2,724 | ₩2,778 | ₩2,658 | ₩2,764 | +1.47% | 7.1만 |
|---|
| 2026.06.16 | ₩2,631 | ₩2,844 | ₩2,550 | ₩2,791 | +6.09% | 23.1만 |
|---|
| 2026.06.15 | ₩2,444 | ₩2,671 | ₩2,417 | ₩2,564 | +4.92% | 26.6만 |
|---|
| 2026.06.12 | ₩2,284 | ₩2,470 | ₩2,257 | ₩2,437 | +6.73% | 17만 |
|---|
| 2026.06.11 | ₩2,297 | ₩2,617 | ₩2,137 | ₩2,337 | +1.74% | 33.6만 |
|---|
| 2026.06.10 | ₩2,524 | ₩2,644 | ₩2,244 | ₩2,410 | -4.50% | 151.6만 |
|---|
| 2026.06.09 | ₩2,404 | ₩2,951 | ₩2,360 | ₩2,804 | +16.67% | 1712.5만 |
|---|
| 2026.06.08 | ₩2,698 | ₩2,818 | ₩2,511 | ₩2,537 | -5.94% | 2만 |
|---|
| 2026.06.05 | ₩2,898 | ₩2,991 | ₩2,671 | ₩2,684 | -7.37% | 2.7만 |
|---|
| 2026.06.04 | ₩2,778 | ₩2,965 | ₩2,758 | ₩2,778 | 0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩2,804 | ₩2,951 | ₩2,751 | ₩2,812 | +0.29% | 1.4만 |
|---|
| 2026.06.02 | ₩3,031 | ₩3,098 | ₩2,791 | ₩3,085 | +1.76% | 2.2만 |
|---|
| 2026.06.01 | ₩2,965 | ₩3,098 | ₩2,764 | ₩3,098 | +4.50% | 3.3만 |
|---|
| 2026.05.29 | ₩2,804 | ₩2,905 | ₩2,791 | ₩2,905 | +3.57% | 1.4만 |
|---|
| 2026.05.28 | ₩2,738 | ₩3,001 | ₩2,738 | ₩2,858 | +4.39% | 1.8만 |
|---|
| 2026.05.27 | ₩2,764 | ₩2,824 | ₩2,711 | ₩2,751 | -0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩2,911 | ₩2,991 | ₩2,764 | ₩2,791 | -4.13% | 1.6만 |
|---|
| 2026.05.22 | ₩3,098 | ₩3,098 | ₩2,791 | ₩2,951 | -4.74% | 1.6만 |
|---|
| 2026.05.21 | ₩2,658 | ₩3,178 | ₩2,658 | ₩3,146 | +18.37% | 2.3만 |
|---|
| 2026.05.20 | ₩2,818 | ₩2,818 | ₩2,631 | ₩2,791 | -0.95% | 1.1만 |
|---|
| 2026.05.19 | ₩2,484 | ₩3,005 | ₩2,484 | ₩2,858 | +15.05% | 3.5만 |
|---|
| 2026.05.18 | ₩2,724 | ₩2,778 | ₩2,604 | ₩2,604 | -4.41% | 9천 |
|---|
| 2026.05.15 | ₩2,738 | ₩2,938 | ₩2,738 | ₩2,818 | +2.90% | 1.8만 |
|---|
| 2026.05.14 | ₩2,457 | ₩2,938 | ₩2,457 | ₩2,871 | +16.85% | 2.5만 |
|---|
| 2026.05.13 | ₩2,711 | ₩2,711 | ₩2,457 | ₩2,511 | -7.39% | 1.3만 |
|---|
| 2026.05.12 | ₩2,831 | ₩2,831 | ₩2,731 | ₩2,764 | -2.36% | 5.5천 |
|---|
| 2026.05.11 | ₩2,884 | ₩2,965 | ₩2,738 | ₩2,831 | -1.84% | 2.2만 |
|---|
| 2026.05.08 | ₩3,072 | ₩3,072 | ₩3,005 | ₩3,058 | -0.46% | 5.5천 |
|---|
| 2026.05.07 | ₩3,165 | ₩3,272 | ₩3,066 | ₩3,245 | +2.53% | 2.6만 |
|---|
| 2026.05.06 | ₩3,112 | ₩3,299 | ₩2,885 | ₩3,245 | +4.29% | 2.1만 |
|---|
| 2026.05.05 | ₩3,152 | ₩3,152 | ₩3,005 | ₩3,112 | -1.27% | 1.8만 |
|---|
| 2026.05.04 | ₩2,898 | ₩3,085 | ₩2,858 | ₩3,072 | +5.99% | 1.5만 |
|---|
| 2026.05.01 | ₩2,804 | ₩3,093 | ₩2,751 | ₩3,093 | +10.29% | 1.3만 |
|---|
| 2026.04.30 | ₩2,871 | ₩2,925 | ₩2,671 | ₩2,844 | -0.93% | 3.6만 |
|---|
| 2026.04.29 | ₩2,991 | ₩2,991 | ₩2,831 | ₩2,831 | -5.36% | 1.5만 |
|---|
| 2026.04.28 | ₩2,965 | ₩3,085 | ₩2,965 | ₩3,085 | +4.05% | 1.7만 |
|---|
| 2026.04.27 | ₩2,871 | ₩3,058 | ₩2,686 | ₩3,058 | +6.51% | 2.2만 |
|---|
| 2026.04.24 | ₩2,871 | ₩2,965 | ₩2,804 | ₩2,951 | +2.79% | 2만 |
|---|
| 2026.04.23 | ₩2,858 | ₩2,911 | ₩2,684 | ₩2,844 | -0.47% | 2.6만 |
|---|
| 2026.04.22 | ₩2,838 | ₩3,018 | ₩2,698 | ₩2,965 | +4.47% | 3.6만 |
|---|
| 2026.04.21 | ₩2,938 | ₩3,018 | ₩2,764 | ₩2,925 | -0.45% | 2.1만 |
|---|
| 2026.04.20 | ₩2,738 | ₩2,991 | ₩2,684 | ₩2,991 | +9.27% | 3.1만 |
|---|
| 2026.04.17 | ₩2,471 | ₩2,898 | ₩2,471 | ₩2,858 | +15.68% | 7.6만 |
|---|
| 2026.04.16 | ₩2,631 | ₩2,631 | ₩2,364 | ₩2,497 | -5.08% | 2.5만 |
|---|
| 2026.04.15 | ₩2,150 | ₩2,738 | ₩2,150 | ₩2,631 | +22.36% | 8만 |
|---|
| 2026.04.14 | ₩1,950 | ₩2,190 | ₩1,950 | ₩2,177 | +11.64% | 3.8만 |
|---|
| 2026.04.13 | ₩1,736 | ₩1,950 | ₩1,710 | ₩1,950 | +12.31% | 1.2만 |
|---|
| 2026.04.10 | ₩1,843 | ₩1,856 | ₩1,709 | ₩1,789 | -2.90% | 2.9만 |
|---|
| 2026.04.09 | ₩2,017 | ₩2,017 | ₩1,756 | ₩1,836 | -8.94% | 2.8만 |
|---|
| 2026.04.08 | ₩1,896 | ₩2,043 | ₩1,896 | ₩2,043 | +7.75% | 5.1만 |
|---|
| 2026.04.07 | ₩2,043 | ₩2,257 | ₩1,883 | ₩1,950 | -4.54% | 5.6만 |
|---|
| 2026.04.06 | ₩1,816 | ₩2,097 | ₩1,723 | ₩2,057 | +13.24% | 6.2만 |
|---|
| 2026.04.02 | ₩1,870 | ₩1,963 | ₩1,736 | ₩1,803 | -3.57% | 1.6만 |
|---|
| 2026.04.01 | ₩2,043 | ₩2,163 | ₩1,923 | ₩1,923 | -5.88% | 6.5만 |
|---|
| 2026.03.31 | ₩2,083 | ₩2,150 | ₩1,936 | ₩2,070 | -0.64% | 9.4만 |
|---|
| 2026.03.30 | ₩2,003 | ₩2,110 | ₩1,923 | ₩2,003 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩2,190 | ₩2,190 | ₩1,816 | ₩2,070 | -5.49% | 9.7만 |
|---|
| 2026.03.26 | ₩2,137 | ₩2,203 | ₩2,083 | ₩2,110 | -1.25% | 4.9만 |
|---|
| 2026.03.25 | ₩2,083 | ₩2,190 | ₩1,934 | ₩2,190 | +5.13% | 3.6만 |
|---|
| 2026.03.24 | ₩2,110 | ₩2,183 | ₩1,963 | ₩2,003 | -5.06% | 9.6천 |
|---|
| 2026.03.23 | ₩2,110 | ₩2,257 | ₩1,996 | ₩2,150 | +1.90% | 12.1만 |
|---|
| 2026.03.20 | ₩1,749 | ₩2,163 | ₩1,696 | ₩2,097 | +19.85% | 13.5만 |
|---|
| 2026.03.19 | ₩1,696 | ₩1,856 | ₩1,669 | ₩1,749 | +3.15% | 3만 |
|---|
| 2026.03.18 | ₩1,736 | ₩1,910 | ₩1,683 | ₩1,830 | +5.38% | 11.7만 |
|---|
| 2026.03.17 | ₩1,736 | ₩1,843 | ₩1,723 | ₩1,803 | +3.85% | 3.4만 |
|---|
| 2026.03.16 | ₩1,883 | ₩1,936 | ₩1,643 | ₩1,709 | -9.22% | 5.3만 |
|---|
| 2026.03.13 | ₩2,057 | ₩2,135 | ₩1,870 | ₩1,896 | -7.79% | 4.1만 |
|---|
| 2026.03.12 | ₩2,057 | ₩2,123 | ₩2,003 | ₩2,123 | +3.25% | 2.9만 |
|---|
| 2026.03.11 | ₩1,850 | ₩2,177 | ₩1,850 | ₩2,057 | +11.19% | 3.4만 |
|---|
| 2026.03.10 | ₩1,950 | ₩2,043 | ₩1,803 | ₩1,830 | -6.16% | 1.8만 |
|---|
| 2026.03.09 | ₩1,950 | ₩2,010 | ₩1,936 | ₩1,950 | 0.00% | 1.4만 |
|---|
| 2026.03.06 | ₩2,110 | ₩2,197 | ₩1,976 | ₩2,030 | -3.80% | 1.8만 |
|---|
| 2026.03.05 | ₩2,057 | ₩2,310 | ₩1,975 | ₩2,150 | +4.55% | 2.8만 |
|---|
| 2026.03.04 | ₩1,936 | ₩2,290 | ₩1,936 | ₩2,150 | +11.03% | 2.7만 |
|---|
| 2026.03.03 | ₩2,057 | ₩2,057 | ₩1,896 | ₩1,896 | -7.79% | 1.3만 |
|---|
| 2026.03.02 | ₩1,936 | ₩2,203 | ₩1,936 | ₩2,137 | +10.34% | 6.1만 |
|---|
| 2026.02.27 | ₩2,289 | ₩2,310 | ₩1,910 | ₩1,910 | -16.57% | 10.3만 |
|---|
| 2026.02.26 | ₩2,511 | ₩2,511 | ₩2,284 | ₩2,310 | -7.98% | 7.6천 |
|---|
| 2026.02.25 | ₩2,404 | ₩2,571 | ₩2,350 | ₩2,437 | +1.39% | 5.7천 |
|---|
| 2026.02.24 | ₩2,724 | ₩2,724 | ₩2,364 | ₩2,444 | -10.29% | 1.4만 |
|---|
| 2026.02.23 | ₩2,818 | ₩2,898 | ₩2,631 | ₩2,684 | -4.74% | 3.2만 |
|---|
| 2026.02.20 | ₩2,644 | ₩2,925 | ₩2,564 | ₩2,898 | +9.60% | 4.7만 |
|---|
| 2026.02.19 | ₩2,751 | ₩2,804 | ₩2,517 | ₩2,658 | -3.40% | 3만 |
|---|
| 2026.02.18 | ₩2,551 | ₩2,751 | ₩2,537 | ₩2,738 | +7.33% | 7.2만 |
|---|
| 2026.02.17 | ₩2,511 | ₩2,551 | ₩2,244 | ₩2,551 | +1.60% | 2.5만 |
|---|
| 2026.02.13 | ₩2,444 | ₩2,604 | ₩2,317 | ₩2,524 | +3.28% | 4.9만 |
|---|
| 2026.02.12 | ₩2,537 | ₩2,658 | ₩2,310 | ₩2,310 | -8.95% | 4만 |
|---|
| 2026.02.11 | ₩2,310 | ₩2,577 | ₩2,190 | ₩2,457 | +6.36% | 13.2만 |
|---|
| 2026.02.10 | ₩2,043 | ₩2,324 | ₩1,943 | ₩2,230 | +9.15% | 6.4만 |
|---|
| 2026.02.09 | ₩2,217 | ₩2,257 | ₩2,063 | ₩2,083 | -6.02% | 2.1만 |
|---|
| 2026.02.06 | ₩2,150 | ₩2,230 | ₩1,996 | ₩2,163 | +0.62% | 4.1만 |
|---|
| 2026.02.05 | ₩2,163 | ₩2,297 | ₩2,097 | ₩2,244 | +3.70% | 4.2만 |
|---|
| 2026.02.04 | ₩2,110 | ₩2,324 | ₩2,102 | ₩2,244 | +6.33% | 10.6만 |
|---|
| 2026.02.03 | ₩1,923 | ₩2,177 | ₩1,910 | ₩2,123 | +10.42% | 2.8만 |
|---|
| 2026.02.02 | ₩1,976 | ₩1,976 | ₩1,910 | ₩1,943 | -1.69% | 5.5천 |
|---|
| 2026.01.30 | ₩1,883 | ₩2,003 | ₩1,856 | ₩1,990 | +5.67% | 3.1만 |
|---|
| 2026.01.29 | ₩1,770 | ₩2,003 | ₩1,669 | ₩1,910 | +7.87% | 3.5만 |
|---|
| 2026.01.28 | ₩1,963 | ₩2,003 | ₩1,789 | ₩1,896 | -3.40% | 6.3만 |
|---|
| 2026.01.27 | ₩2,003 | ₩2,030 | ₩1,835 | ₩1,963 | -2.00% | 3.8천 |
|---|
| 2026.01.26 | ₩2,097 | ₩2,097 | ₩1,950 | ₩2,030 | -3.18% | 1.9만 |
|---|
| 2026.01.23 | ₩1,963 | ₩2,163 | ₩1,936 | ₩2,083 | +6.12% | 3.7만 |
|---|
| 2026.01.22 | ₩1,870 | ₩2,151 | ₩1,803 | ₩2,110 | +12.86% | 10.6만 |
|---|
| 2026.01.21 | ₩1,896 | ₩1,936 | ₩1,843 | ₩1,870 | -1.41% | 8.1천 |
|---|
| 2026.01.20 | ₩1,749 | ₩1,963 | ₩1,683 | ₩1,936 | +10.69% | 6.8만 |
|---|
| 2026.01.16 | ₩1,783 | ₩1,830 | ₩1,738 | ₩1,763 | -1.12% | 8.1천 |
|---|
| 2026.01.15 | ₩1,683 | ₩1,812 | ₩1,653 | ₩1,723 | +2.38% | 1.5만 |
|---|
| 2026.01.14 | ₩1,709 | ₩1,910 | ₩1,696 | ₩1,776 | +3.91% | 9.7천 |
|---|
| 2026.01.13 | ₩1,656 | ₩1,830 | ₩1,656 | ₩1,816 | +9.68% | 8.4만 |
|---|
| 2026.01.12 | ₩1,656 | ₩1,723 | ₩1,482 | ₩1,669 | +0.81% | 1.5만 |
|---|
| 2026.01.09 | ₩1,723 | ₩1,789 | ₩1,651 | ₩1,669 | -3.10% | 3.6만 |
|---|
| 2026.01.08 | ₩1,536 | ₩1,736 | ₩1,501 | ₩1,696 | +10.43% | 5.4만 |
|---|
| 2026.01.07 | ₩1,549 | ₩1,592 | ₩1,469 | ₩1,496 | -3.45% | 2.2만 |
|---|
| 2026.01.06 | ₩1,442 | ₩1,536 | ₩1,429 | ₩1,522 | +5.56% | 5만 |
|---|
| 2026.01.05 | ₩1,496 | ₩1,496 | ₩1,402 | ₩1,429 | -4.46% | 2.2만 |
|---|
| 2026.01.02 | ₩1,482 | ₩1,509 | ₩1,416 | ₩1,469 | -0.90% | 1.3만 |
|---|
| 2025.12.31 | ₩1,402 | ₩1,509 | ₩1,349 | ₩1,442 | +2.86% | 6만 |
|---|
| 2025.12.30 | ₩1,642 | ₩1,642 | ₩1,337 | ₩1,349 | -17.88% | 9.6만 |
|---|
| 2025.12.29 | ₩1,749 | ₩1,749 | ₩1,603 | ₩1,643 | -6.11% | 4.5만 |
|---|
| 2025.12.26 | ₩1,709 | ₩1,830 | ₩1,683 | ₩1,830 | +7.03% | 1.7만 |
|---|
| 2025.12.24 | ₩1,856 | ₩1,936 | ₩1,723 | ₩1,763 | -5.04% | 3.4만 |
|---|
| 2025.12.23 | ₩1,669 | ₩1,976 | ₩1,669 | ₩1,856 | +11.20% | 15만 |
|---|
| 2025.12.22 | ₩1,536 | ₩1,813 | ₩1,536 | ₩1,669 | +8.70% | 5.7만 |
|---|
| 2025.12.19 | ₩1,482 | ₩1,669 | ₩1,469 | ₩1,603 | +8.11% | 8.1만 |
|---|
| 2025.12.18 | ₩1,562 | ₩1,562 | ₩1,469 | ₩1,482 | -5.13% | 2.7만 |
|---|
| 2025.12.17 | ₩1,549 | ₩1,616 | ₩1,496 | ₩1,549 | 0.00% | 4.2만 |
|---|
| 2025.12.16 | ₩1,509 | ₩1,576 | ₩1,416 | ₩1,556 | +3.10% | 1.3만 |
|---|
| 2025.12.15 | ₩1,656 | ₩1,656 | ₩1,496 | ₩1,536 | -7.26% | 5.7만 |
|---|
| 2025.12.12 | ₩1,562 | ₩1,576 | ₩1,536 | ₩1,549 | -0.85% | 2.2만 |
|---|
| 2025.12.11 | ₩1,509 | ₩1,576 | ₩1,469 | ₩1,536 | +1.77% | 5.2만 |
|---|
| 2025.12.10 | ₩1,442 | ₩1,616 | ₩1,402 | ₩1,549 | +7.41% | 14.7만 |
|---|
| 2025.12.09 | ₩1,509 | ₩1,509 | ₩1,349 | ₩1,429 | -5.31% | 8.9만 |
|---|
| 2025.12.08 | ₩1,456 | ₩1,456 | ₩1,296 | ₩1,389 | -4.59% | 14.9만 |
|---|
| 2025.12.05 | ₩1,259 | ₩1,322 | ₩1,215 | ₩1,294 | +2.74% | 2.7만 |
|---|
| 2025.12.04 | ₩1,255 | ₩1,276 | ₩1,230 | ₩1,242 | -1.07% | 5.1천 |
|---|
| 2025.12.03 | ₩1,261 | ₩1,276 | ₩1,242 | ₩1,255 | -0.46% | 2.7천 |
|---|
| 2025.12.02 | ₩1,277 | ₩1,277 | ₩1,215 | ₩1,268 | -0.73% | 1.2만 |
|---|
| 2025.12.01 | ₩1,255 | ₩1,278 | ₩1,219 | ₩1,278 | +1.81% | 8.4천 |
|---|
| 2025.11.28 | ₩1,242 | ₩1,308 | ₩1,242 | ₩1,255 | +1.08% | 1만 |
|---|
| 2025.11.26 | ₩1,285 | ₩1,342 | ₩1,210 | ₩1,210 | -5.88% | 4.1만 |
|---|
| 2025.11.25 | ₩1,322 | ₩1,362 | ₩1,255 | ₩1,302 | -1.48% | 11.2만 |
|---|
| 2025.11.24 | ₩1,107 | ₩1,322 | ₩1,090 | ₩1,251 | +13.05% | 6.5만 |
|---|
| 2025.11.21 | ₩1,027 | ₩1,137 | ₩1,026 | ₩1,107 | +7.79% | 3.7만 |
|---|
| 2025.11.20 | ₩1,074 | ₩1,117 | ₩983 | ₩998 | -7.09% | 6.5만 |
|---|
| 2025.11.19 | ₩1,122 | ₩1,144 | ₩1,038 | ₩1,074 | -4.23% | 5.3만 |
|---|
| 2025.11.18 | ₩1,202 | ₩1,202 | ₩1,106 | ₩1,122 | -6.67% | 5.9만 |
|---|
| 2025.11.17 | ₩1,148 | ₩1,211 | ₩1,136 | ₩1,202 | +4.65% | 3만 |
|---|
| 2025.11.14 | ₩1,250 | ₩1,268 | ₩1,122 | ₩1,135 | -9.19% | 4.8만 |
|---|
| 2025.11.13 | ₩1,416 | ₩1,460 | ₩1,277 | ₩1,289 | -8.96% | 6.9만 |
|---|
| 2025.11.12 | ₩1,469 | ₩1,473 | ₩1,327 | ₩1,442 | -1.82% | 8.6만 |
|---|
| 2025.11.11 | ₩1,416 | ₩1,496 | ₩1,416 | ₩1,456 | +2.83% | 1.9만 |
|---|
| 2025.11.10 | ₩1,402 | ₩1,482 | ₩1,402 | ₩1,460 | +4.12% | 1.5만 |
|---|
| 2025.11.07 | ₩1,416 | ₩1,482 | ₩1,389 | ₩1,456 | +2.83% | 2.6만 |
|---|
| 2025.11.06 | ₩1,549 | ₩1,562 | ₩1,429 | ₩1,442 | -6.90% | 3.9만 |
|---|
| 2025.11.05 | ₩1,536 | ₩1,576 | ₩1,522 | ₩1,562 | +1.74% | 2만 |
|---|
| 2025.11.04 | ₩1,603 | ₩1,603 | ₩1,509 | ₩1,525 | -4.83% | 2.9만 |
|---|
| 2025.11.03 | ₩1,656 | ₩1,656 | ₩1,509 | ₩1,603 | -3.23% | 11.2만 |
|---|
| 2025.10.31 | ₩1,656 | ₩1,683 | ₩1,589 | ₩1,683 | +1.61% | 2.5만 |
|---|
| 2025.10.30 | ₩1,643 | ₩1,683 | ₩1,562 | ₩1,603 | -2.44% | 11.5만 |
|---|
| 2025.10.29 | ₩1,749 | ₩1,783 | ₩1,653 | ₩1,683 | -3.82% | 9.5만 |
|---|
| 2025.10.28 | ₩1,803 | ₩1,803 | ₩1,709 | ₩1,723 | -4.44% | 9.2만 |
|---|
| 2025.10.27 | ₩1,883 | ₩1,883 | ₩1,709 | ₩1,803 | -4.26% | 13.2만 |
|---|
| 2025.10.24 | ₩1,896 | ₩1,950 | ₩1,789 | ₩1,856 | -2.11% | 13.3만 |
|---|
| 2025.10.23 | ₩1,856 | ₩2,003 | ₩1,856 | ₩1,883 | +1.44% | 13.1만 |
|---|
| 2025.10.22 | ₩2,057 | ₩2,057 | ₩1,856 | ₩1,910 | -7.14% | 12.8만 |
|---|
| 2025.10.21 | ₩2,257 | ₩2,257 | ₩1,963 | ₩2,057 | -8.88% | 15만 |
|---|
| 2025.10.20 | ₩2,511 | ₩2,564 | ₩2,284 | ₩2,284 | -9.04% | 8만 |
|---|
| 2025.10.17 | ₩2,671 | ₩2,671 | ₩2,444 | ₩2,511 | -6.00% | 9.8만 |
|---|
| 2025.10.16 | ₩2,911 | ₩3,005 | ₩2,698 | ₩2,724 | -6.42% | 10.2만 |
|---|
| 2025.10.15 | ₩2,951 | ₩3,031 | ₩2,871 | ₩2,991 | +1.36% | 9.6만 |
|---|
| 2025.10.14 | ₩2,711 | ₩3,005 | ₩2,619 | ₩2,965 | +9.36% | 13.2만 |
|---|
| 2025.10.13 | ₩2,791 | ₩2,791 | ₩2,631 | ₩2,751 | -1.44% | 10만 |
|---|
| 2025.10.10 | ₩2,738 | ₩2,738 | ₩2,551 | ₩2,644 | -3.41% | 18.8만 |
|---|