시장 데이터를 불러오는 중
전체 종목
XChange TEC.INC - American Depositary Shares 과거 주가
XChange TEC.INC - American Depositary Shares · XHG · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XChange TEC.INC - American Depositary Shares · XHG · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,189 | ₩3,189 | ₩2,670 | ₩3,042 | -4.60% | 11.9만 |
| 2026.10.08 | ₩2,962 | ₩3,989 | ₩2,728 | ₩3,069 | +3.60% | 225.2만 |
| 2026.10.07 | ₩3,095 | ₩3,149 | ₩2,482 | ₩2,935 | -5.17% | 188.3만 |
| 2026.10.06 | ₩3,949 | ₩7,351 | ₩2,415 | ₩3,175 | -19.59% | 5435.5만 |
| 2026.10.05 | ₩2,455 | ₩2,535 | ₩2,455 | ₩2,535 | +3.26% | 2.3천 |
| 2026.10.02 | ₩2,468 | ₩2,615 | ₩2,468 | ₩2,482 | +0.54% | 3.4천 |
| 2026.10.01 | ₩2,548 | ₩2,575 | ₩2,468 | ₩2,468 | -3.14% | 2.3천 |
| 2026.09.30 | ₩2,828 | ₩2,828 | ₩2,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,548 |
| -9.91% |
| 2천 |
| 2026.09.29 | ₩2,828 | ₩2,935 | ₩2,628 | ₩2,628 | -7.08% | 2.4천 |
|---|
| 2026.09.28 | ₩2,962 | ₩3,162 | ₩2,215 | ₩3,029 | +2.25% | 1.1만 |
|---|
| 2026.09.25 | ₩3,029 | ₩3,189 | ₩2,943 | ₩3,135 | +3.52% | 1.3만 |
|---|
| 2026.09.24 | ₩2,962 | ₩3,069 | ₩2,922 | ₩2,922 | -1.35% | 5천 |
|---|
| 2026.09.23 | ₩3,055 | ₩3,109 | ₩3,002 | ₩3,042 | -0.44% | 6.6천 |
|---|
| 2026.09.22 | ₩3,295 | ₩3,309 | ₩3,109 | ₩3,109 | -5.67% | 1.1만 |
|---|
| 2026.09.21 | ₩3,322 | ₩3,496 | ₩3,175 | ₩3,175 | -4.42% | 7.2천 |
|---|
| 2026.09.18 | ₩3,442 | ₩3,442 | ₩3,309 | ₩3,309 | -3.88% | 2.5천 |
|---|
| 2026.09.17 | ₩3,469 | ₩3,616 | ₩3,416 | ₩3,456 | -0.38% | 9천 |
|---|
| 2026.09.16 | ₩3,416 | ₩3,629 | ₩3,402 | ₩3,469 | +1.56% | 1.8만 |
|---|
| 2026.09.15 | ₩3,949 | ₩3,949 | ₩3,482 | ₩3,482 | -11.82% | 1.5만 |
|---|
| 2026.09.14 | ₩3,789 | ₩4,176 | ₩3,789 | ₩3,909 | +3.17% | 1.7만 |
|---|
| 2026.09.11 | ₩4,076 | ₩4,203 | ₩3,896 | ₩4,029 | -1.15% | 1.7만 |
|---|
| 2026.09.10 | ₩4,203 | ₩4,303 | ₩4,189 | ₩4,189 | -0.32% | 5.2천 |
|---|
| 2026.09.09 | ₩4,003 | ₩4,507 | ₩4,003 | ₩4,349 | +8.67% | 2.5만 |
|---|
| 2026.09.08 | ₩4,336 | ₩4,403 | ₩4,096 | ₩4,096 | -5.54% | 1.1만 |
|---|
| 2026.09.04 | ₩4,563 | ₩4,563 | ₩4,403 | ₩4,416 | -3.22% | 1만 |
|---|
| 2026.09.03 | ₩4,510 | ₩4,630 | ₩4,417 | ₩4,576 | +1.48% | 2만 |
|---|
| 2026.09.02 | ₩4,763 | ₩4,803 | ₩4,347 | ₩4,429 | -7.00% | 1.1만 |
|---|
| 2026.09.01 | ₩4,643 | ₩4,763 | ₩4,389 | ₩4,683 | +0.86% | 8.8천 |
|---|
| 2026.08.31 | ₩4,603 | ₩4,683 | ₩4,550 | ₩4,656 | +1.16% | 7.9천 |
|---|
| 2026.08.28 | ₩4,923 | ₩5,097 | ₩4,550 | ₩4,550 | -7.59% | 3.3만 |
|---|
| 2026.08.27 | ₩5,417 | ₩5,417 | ₩4,856 | ₩5,070 | -6.40% | 8만 |
|---|
| 2026.08.26 | ₩5,083 | ₩5,483 | ₩5,083 | ₩5,417 | +6.56% | 1.5만 |
|---|
| 2026.08.25 | ₩5,430 | ₩5,473 | ₩5,030 | ₩5,363 | -1.23% | 5.1만 |
|---|
| 2026.08.24 | ₩5,764 | ₩5,764 | ₩5,353 | ₩5,470 | -5.09% | 4.3만 |
|---|
| 2026.08.21 | ₩5,990 | ₩6,124 | ₩5,562 | ₩5,884 | -1.78% | 5.5만 |
|---|
| 2026.08.20 | ₩5,470 | ₩6,164 | ₩5,369 | ₩6,164 | +12.68% | 14.6만 |
|---|
| 2026.08.19 | ₩5,764 | ₩5,830 | ₩5,337 | ₩5,777 | +0.23% | 11.7만 |
|---|
| 2026.08.18 | ₩5,257 | ₩5,788 | ₩4,843 | ₩5,710 | +8.63% | 27.1만 |
|---|
| 2026.08.17 | ₩5,590 | ₩5,990 | ₩4,710 | ₩5,217 | -6.68% | 61.5만 |
|---|
| 2026.08.14 | ₩4,269 | ₩5,423 | ₩3,802 | ₩5,070 | +18.75% | 203.1만 |
|---|
| 2026.08.13 | ₩7,738 | ₩9,646 | ₩4,216 | ₩5,470 | -29.31% | 8611.6만 |
|---|
| 2026.08.12 | ₩1,238 | ₩1,241 | ₩1,221 | ₩1,221 | -1.40% | 1.6천 |
|---|
| 2026.08.11 | ₩1,270 | ₩1,287 | ₩1,227 | ₩1,227 | -3.36% | 3.9천 |
|---|
| 2026.08.10 | ₩1,321 | ₩1,321 | ₩1,270 | ₩1,270 | -3.84% | 1.6천 |
|---|
| 2026.08.07 | ₩1,270 | ₩1,294 | ₩1,270 | ₩1,294 | +1.89% | 1.3천 |
|---|
| 2026.08.06 | ₩1,270 | ₩1,270 | ₩1,270 | ₩1,270 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,270 | ₩1,270 | ₩1,270 | ₩1,270 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,270 | ₩1,270 | ₩1,270 | ₩1,270 | 0.00% | 4.8천 |
|---|
| 2026.08.03 | ₩1,269 | ₩1,274 | ₩1,269 | ₩1,269 | 0.00% | 4.3천 |
|---|
| 2026.07.31 | ₩1,267 | ₩1,274 | ₩1,267 | ₩1,267 | 0.00% | 1.4천 |
|---|
| 2026.07.30 | ₩1,267 | ₩1,307 | ₩1,267 | ₩1,307 | +3.16% | 1.1천 |
|---|
| 2026.07.29 | ₩1,241 | ₩1,294 | ₩1,241 | ₩1,294 | +4.30% | 400 |
|---|
| 2026.07.28 | ₩1,290 | ₩1,290 | ₩1,290 | ₩1,290 | 0.00% | 1.2천 |
|---|
| 2026.07.27 | ₩1,348 | ₩1,348 | ₩1,294 | ₩1,294 | -3.96% | 2.2천 |
|---|
| 2026.07.24 | ₩1,388 | ₩1,388 | ₩1,309 | ₩1,309 | -5.67% | 3천 |
|---|
| 2026.07.23 | ₩1,281 | ₩1,494 | ₩1,265 | ₩1,481 | +15.63% | 6.6만 |
|---|
| 2026.07.22 | ₩1,222 | ₩1,267 | ₩1,222 | ₩1,234 | +0.98% | 1.7만 |
|---|
| 2026.07.21 | ₩1,261 | ₩1,261 | ₩1,261 | ₩1,261 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩1,307 | ₩1,307 | ₩1,227 | ₩1,254 | -4.08% | 5.4천 |
|---|
| 2026.07.17 | ₩1,134 | ₩1,287 | ₩1,134 | ₩1,287 | +13.53% | 38.1만 |
|---|
| 2026.07.16 | ₩1,141 | ₩1,154 | ₩1,134 | ₩1,134 | -0.58% | 4.2만 |
|---|
| 2026.07.15 | ₩1,227 | ₩1,227 | ₩1,134 | ₩1,151 | -6.20% | 2.3천 |
|---|
| 2026.07.14 | ₩1,134 | ₩1,169 | ₩1,134 | ₩1,169 | +3.06% | 1.9만 |
|---|
| 2026.07.13 | ₩1,161 | ₩1,161 | ₩1,161 | ₩1,161 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩1,154 | ₩1,161 | ₩1,138 | ₩1,138 | -1.39% | 2천 |
|---|
| 2026.07.09 | ₩1,174 | ₩1,174 | ₩1,174 | ₩1,174 | 0.00% | 1.1천 |
|---|
| 2026.07.08 | ₩1,137 | ₩1,227 | ₩1,137 | ₩1,182 | +3.99% | 5.6천 |
|---|
| 2026.07.07 | ₩1,134 | ₩1,167 | ₩1,134 | ₩1,167 | +2.94% | 5.1천 |
|---|
| 2026.07.06 | ₩1,094 | ₩1,161 | ₩1,094 | ₩1,161 | +6.10% | 5.2천 |
|---|
| 2026.07.02 | ₩1,174 | ₩1,198 | ₩1,118 | ₩1,142 | -2.73% | 1.5만 |
|---|
| 2026.07.01 | ₩1,225 | ₩1,227 | ₩1,214 | ₩1,214 | -0.87% | 2.6천 |
|---|
| 2026.06.30 | ₩1,227 | ₩1,227 | ₩1,227 | ₩1,227 | 0.00% | 1.1천 |
|---|
| 2026.06.29 | ₩1,227 | ₩1,227 | ₩1,227 | ₩1,227 | 0.00% | 7.5천 |
|---|
| 2026.06.26 | ₩1,227 | ₩1,307 | ₩1,201 | ₩1,201 | -2.17% | 6.6천 |
|---|
| 2026.06.25 | ₩1,307 | ₩1,334 | ₩1,227 | ₩1,231 | -5.82% | 2.9만 |
|---|
| 2026.06.24 | ₩1,227 | ₩1,334 | ₩1,227 | ₩1,301 | +5.98% | 6.7천 |
|---|
| 2026.06.23 | ₩1,316 | ₩1,316 | ₩1,267 | ₩1,267 | -3.65% | 2.2천 |
|---|
| 2026.06.22 | ₩1,302 | ₩1,302 | ₩1,302 | ₩1,302 | 0.00% | 1.2천 |
|---|
| 2026.06.18 | ₩1,348 | ₩1,361 | ₩1,325 | ₩1,325 | -1.68% | 900 |
|---|
| 2026.06.17 | ₩1,364 | ₩1,364 | ₩1,273 | ₩1,286 | -5.68% | 6.7천 |
|---|
| 2026.06.16 | ₩1,326 | ₩1,397 | ₩1,326 | ₩1,361 | +2.62% | 1.8천 |
|---|
| 2026.06.15 | ₩1,334 | ₩1,374 | ₩1,334 | ₩1,348 | +1.00% | 2.7천 |
|---|
| 2026.06.12 | ₩1,321 | ₩1,394 | ₩1,307 | ₩1,348 | +2.02% | 2.6만 |
|---|
| 2026.06.11 | ₩1,388 | ₩1,614 | ₩1,227 | ₩1,548 | +11.54% | 71만 |
|---|
| 2026.06.10 | ₩1,334 | ₩1,468 | ₩1,334 | ₩1,428 | +7.00% | 11.7만 |
|---|
| 2026.06.09 | ₩1,267 | ₩1,307 | ₩1,267 | ₩1,307 | +3.16% | 1.7만 |
|---|
| 2026.06.08 | ₩1,201 | ₩1,334 | ₩1,201 | ₩1,281 | +6.67% | 19.6만 |
|---|
| 2026.06.05 | ₩1,307 | ₩1,307 | ₩1,227 | ₩1,278 | -2.24% | 1.2천 |
|---|
| 2026.06.04 | ₩1,329 | ₩1,374 | ₩1,329 | ₩1,374 | +3.41% | 2.6천 |
|---|
| 2026.06.03 | ₩1,334 | ₩1,334 | ₩1,334 | ₩1,334 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩1,352 | ₩1,402 | ₩1,328 | ₩1,374 | +1.68% | 1.8만 |
|---|
| 2026.06.01 | ₩1,361 | ₩1,361 | ₩1,307 | ₩1,307 | -3.92% | 3.6천 |
|---|
| 2026.05.29 | ₩1,334 | ₩1,348 | ₩1,334 | ₩1,348 | +1.00% | 3.3천 |
|---|
| 2026.05.28 | ₩1,361 | ₩1,361 | ₩1,321 | ₩1,328 | -2.45% | 3.7천 |
|---|
| 2026.05.27 | ₩1,334 | ₩1,334 | ₩1,334 | ₩1,334 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩1,307 | ₩1,352 | ₩1,307 | ₩1,307 | 0.00% | 4.7천 |
|---|
| 2026.05.22 | ₩1,307 | ₩1,321 | ₩1,307 | ₩1,321 | +1.02% | 1.7천 |
|---|
| 2026.05.21 | ₩1,369 | ₩1,388 | ₩1,307 | ₩1,318 | -3.70% | 3.2천 |
|---|
| 2026.05.20 | ₩1,374 | ₩1,401 | ₩1,307 | ₩1,307 | -4.85% | 1.5천 |
|---|
| 2026.05.19 | ₩1,321 | ₩1,361 | ₩1,307 | ₩1,307 | -1.01% | 3.7천 |
|---|
| 2026.05.18 | ₩1,401 | ₩1,421 | ₩1,374 | ₩1,374 | -1.90% | 1.4천 |
|---|
| 2026.05.15 | ₩1,321 | ₩1,334 | ₩1,321 | ₩1,321 | 0.00% | 1.9천 |
|---|
| 2026.05.14 | ₩1,385 | ₩1,385 | ₩1,313 | ₩1,348 | -2.70% | 1.4천 |
|---|
| 2026.05.13 | ₩1,368 | ₩1,368 | ₩1,348 | ₩1,353 | -1.07% | 900 |
|---|
| 2026.05.12 | ₩1,361 | ₩1,401 | ₩1,361 | ₩1,388 | +1.96% | 2.4천 |
|---|
| 2026.05.11 | ₩1,401 | ₩1,401 | ₩1,348 | ₩1,348 | -3.81% | 5.6천 |
|---|
| 2026.05.08 | ₩1,374 | ₩1,381 | ₩1,374 | ₩1,381 | +0.49% | 1.6천 |
|---|
| 2026.05.07 | ₩1,401 | ₩1,401 | ₩1,361 | ₩1,381 | -1.43% | 2.3천 |
|---|
| 2026.05.06 | ₩1,334 | ₩1,436 | ₩1,334 | ₩1,436 | +7.60% | 6.6천 |
|---|
| 2026.05.05 | ₩1,361 | ₩1,448 | ₩1,334 | ₩1,441 | +5.88% | 6.3천 |
|---|
| 2026.05.04 | ₩1,307 | ₩1,468 | ₩1,307 | ₩1,454 | +11.22% | 2.1만 |
|---|
| 2026.05.01 | ₩1,321 | ₩1,374 | ₩1,321 | ₩1,374 | +4.04% | 2.3천 |
|---|
| 2026.04.30 | ₩1,354 | ₩1,394 | ₩1,354 | ₩1,394 | +2.96% | 1.6천 |
|---|
| 2026.04.29 | ₩1,374 | ₩1,468 | ₩1,334 | ₩1,416 | +3.01% | 9천 |
|---|
| 2026.04.28 | ₩1,468 | ₩1,468 | ₩1,348 | ₩1,413 | -3.73% | 2천 |
|---|
| 2026.04.27 | ₩1,348 | ₩1,441 | ₩1,334 | ₩1,441 | +6.93% | 1.4만 |
|---|
| 2026.04.24 | ₩1,428 | ₩1,428 | ₩1,414 | ₩1,414 | -0.93% | 6.7천 |
|---|
| 2026.04.23 | ₩1,414 | ₩1,414 | ₩1,361 | ₩1,361 | -3.77% | 1.8천 |
|---|
| 2026.04.22 | ₩1,468 | ₩1,468 | ₩1,414 | ₩1,441 | -1.82% | 5.8천 |
|---|
| 2026.04.21 | ₩1,348 | ₩1,388 | ₩1,307 | ₩1,361 | +0.99% | 8.1천 |
|---|
| 2026.04.20 | ₩1,401 | ₩1,454 | ₩1,307 | ₩1,354 | -3.33% | 7.6천 |
|---|
| 2026.04.17 | ₩1,321 | ₩1,601 | ₩1,321 | ₩1,441 | +9.09% | 4.1만 |
|---|
| 2026.04.16 | ₩1,441 | ₩1,441 | ₩1,174 | ₩1,414 | -1.85% | 11.4만 |
|---|
| 2026.04.15 | ₩1,195 | ₩2,388 | ₩1,154 | ₩1,948 | +62.95% | 100만 |
|---|
| 2026.04.14 | ₩1,201 | ₩1,201 | ₩1,147 | ₩1,147 | -4.44% | 900 |
|---|
| 2026.04.13 | ₩1,101 | ₩1,134 | ₩1,101 | ₩1,134 | +3.03% | 600 |
|---|
| 2026.04.10 | ₩1,134 | ₩1,147 | ₩1,134 | ₩1,147 | +1.18% | 3.5천 |
|---|
| 2026.04.09 | ₩1,147 | ₩1,147 | ₩1,147 | ₩1,147 | 0.00% | 900 |
|---|
| 2026.04.08 | ₩1,151 | ₩1,187 | ₩1,134 | ₩1,134 | -1.51% | 9.2천 |
|---|
| 2026.04.07 | ₩1,163 | ₩1,227 | ₩1,147 | ₩1,158 | -0.46% | 4.3천 |
|---|
| 2026.04.06 | ₩1,094 | ₩1,199 | ₩1,094 | ₩1,199 | +9.63% | 900 |
|---|
| 2026.04.02 | ₩1,161 | ₩1,201 | ₩1,082 | ₩1,141 | -1.72% | 3.1만 |
|---|
| 2026.04.01 | ₩1,161 | ₩1,161 | ₩1,161 | ₩1,161 | 0.00% | 1.8천 |
|---|
| 2026.03.31 | ₩1,081 | ₩1,324 | ₩1,081 | ₩1,167 | +8.02% | 8.3천 |
|---|
| 2026.03.30 | ₩1,234 | ₩1,234 | ₩1,161 | ₩1,161 | -5.95% | 1.2만 |
|---|
| 2026.03.27 | ₩1,214 | ₩1,214 | ₩1,214 | ₩1,214 | 0.00% | 2.9천 |
|---|
| 2026.03.26 | ₩1,201 | ₩1,209 | ₩1,201 | ₩1,209 | +0.67% | 2.2천 |
|---|
| 2026.03.25 | ₩1,134 | ₩1,247 | ₩1,134 | ₩1,197 | +5.53% | 1.9천 |
|---|
| 2026.03.24 | ₩1,267 | ₩1,267 | ₩1,267 | ₩1,267 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩1,310 | ₩1,321 | ₩1,227 | ₩1,267 | -3.26% | 2.7만 |
|---|
| 2026.03.20 | ₩1,147 | ₩1,321 | ₩1,147 | ₩1,320 | +15.00% | 2.5만 |
|---|
| 2026.03.19 | ₩1,105 | ₩1,147 | ₩1,105 | ₩1,121 | +1.45% | 2.9천 |
|---|
| 2026.03.18 | ₩1,071 | ₩1,071 | ₩1,071 | ₩1,071 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩1,067 | ₩1,087 | ₩1,067 | ₩1,071 | +0.37% | 3.4천 |
|---|
| 2026.03.16 | ₩1,081 | ₩1,081 | ₩1,043 | ₩1,043 | -3.46% | 6.5천 |
|---|
| 2026.03.13 | ₩1,111 | ₩1,111 | ₩1,054 | ₩1,095 | -1.44% | 3.1천 |
|---|
| 2026.03.12 | ₩1,066 | ₩1,098 | ₩1,066 | ₩1,098 | +3.00% | 1.6천 |
|---|
| 2026.03.11 | ₩1,147 | ₩1,161 | ₩1,034 | ₩1,071 | -6.63% | 1.4만 |
|---|
| 2026.03.10 | ₩1,267 | ₩1,267 | ₩1,143 | ₩1,175 | -7.26% | 2.6만 |
|---|
| 2026.03.09 | ₩1,047 | ₩1,468 | ₩1,047 | ₩1,401 | +33.76% | 11.7만 |
|---|
| 2026.03.06 | ₩1,159 | ₩1,159 | ₩1,034 | ₩1,034 | -10.82% | 1천 |
|---|
| 2026.03.05 | ₩1,067 | ₩1,157 | ₩1,067 | ₩1,094 | +2.50% | 2.9천 |
|---|
| 2026.03.04 | ₩1,019 | ₩1,134 | ₩990 | ₩1,134 | +11.26% | 4.2천 |
|---|
| 2026.03.03 | ₩1,113 | ₩1,117 | ₩1,113 | ₩1,117 | +0.36% | 700 |
|---|
| 2026.03.02 | ₩1,059 | ₩1,159 | ₩1,059 | ₩1,134 | +7.05% | 3.6천 |
|---|
| 2026.02.27 | ₩1,157 | ₩1,157 | ₩1,058 | ₩1,058 | -8.54% | 1천 |
|---|
| 2026.02.26 | ₩1,157 | ₩1,157 | ₩1,157 | ₩1,157 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩1,159 | ₩1,159 | ₩1,121 | ₩1,157 | -0.23% | 6.7천 |
|---|
| 2026.02.24 | ₩1,041 | ₩1,159 | ₩1,041 | ₩1,121 | +7.69% | 1.2만 |
|---|
| 2026.02.23 | ₩981 | ₩1,054 | ₩961 | ₩1,054 | +7.48% | 2.2만 |
|---|
| 2026.02.20 | ₩1,159 | ₩1,159 | ₩867 | ₩1,061 | -8.52% | 2.5만 |
|---|
| 2026.02.19 | ₩1,154 | ₩1,154 | ₩1,094 | ₩1,099 | -4.74% | 1.9만 |
|---|
| 2026.02.18 | ₩1,154 | ₩1,173 | ₩1,147 | ₩1,147 | -0.58% | 5.4천 |
|---|
| 2026.02.17 | ₩1,147 | ₩1,197 | ₩1,147 | ₩1,165 | +1.51% | 4.2천 |
|---|
| 2026.02.13 | ₩1,197 | ₩1,197 | ₩1,161 | ₩1,161 | -3.01% | 3천 |
|---|
| 2026.02.12 | ₩1,294 | ₩1,294 | ₩1,161 | ₩1,161 | -10.31% | 3.6천 |
|---|
| 2026.02.11 | ₩1,202 | ₩1,241 | ₩1,174 | ₩1,227 | +2.11% | 1.9천 |
|---|
| 2026.02.10 | ₩1,167 | ₩1,202 | ₩1,167 | ₩1,202 | +2.97% | 600 |
|---|
| 2026.02.09 | ₩1,150 | ₩1,167 | ₩1,147 | ₩1,167 | +1.51% | 1.3천 |
|---|
| 2026.02.06 | ₩1,154 | ₩1,316 | ₩1,154 | ₩1,257 | +8.90% | 4.7천 |
|---|
| 2026.02.05 | ₩1,201 | ₩1,221 | ₩1,147 | ₩1,147 | -4.44% | 7.2천 |
|---|
| 2026.02.04 | ₩1,241 | ₩1,287 | ₩1,241 | ₩1,241 | 0.00% | 3.5천 |
|---|
| 2026.02.03 | ₩1,275 | ₩1,289 | ₩1,227 | ₩1,241 | -2.72% | 2.8천 |
|---|
| 2026.02.02 | ₩1,227 | ₩1,254 | ₩1,201 | ₩1,201 | -2.17% | 8.8천 |
|---|
| 2026.01.30 | ₩1,414 | ₩1,414 | ₩1,294 | ₩1,294 | -8.49% | 1.5만 |
|---|
| 2026.01.29 | ₩1,190 | ₩1,468 | ₩1,174 | ₩1,468 | +23.32% | 5.2만 |
|---|
| 2026.01.28 | ₩1,221 | ₩1,307 | ₩1,221 | ₩1,227 | +0.55% | 7.5천 |
|---|
| 2026.01.27 | ₩1,174 | ₩1,214 | ₩1,174 | ₩1,214 | +3.41% | 3.2천 |
|---|
| 2026.01.26 | ₩1,161 | ₩1,187 | ₩1,161 | ₩1,187 | +2.30% | 500 |
|---|
| 2026.01.23 | ₩1,174 | ₩1,201 | ₩1,147 | ₩1,201 | +2.27% | 4.1천 |
|---|
| 2026.01.22 | ₩1,174 | ₩1,177 | ₩1,174 | ₩1,177 | +0.23% | 900 |
|---|
| 2026.01.21 | ₩1,134 | ₩1,177 | ₩1,134 | ₩1,177 | +3.76% | 6천 |
|---|
| 2026.01.20 | ₩1,141 | ₩1,198 | ₩1,137 | ₩1,173 | +2.81% | 9.7천 |
|---|
| 2026.01.16 | ₩1,170 | ₩1,171 | ₩1,134 | ₩1,134 | -3.08% | 3.1천 |
|---|
| 2026.01.15 | ₩1,134 | ₩1,161 | ₩1,134 | ₩1,161 | +2.35% | 1.2천 |
|---|
| 2026.01.14 | ₩1,170 | ₩1,171 | ₩1,107 | ₩1,134 | -3.08% | 3.6천 |
|---|
| 2026.01.13 | ₩1,185 | ₩1,185 | ₩1,134 | ₩1,134 | -4.28% | 6.6천 |
|---|
| 2026.01.12 | ₩1,158 | ₩1,186 | ₩1,150 | ₩1,150 | -0.69% | 1.1만 |
|---|
| 2026.01.09 | ₩1,161 | ₩1,209 | ₩1,150 | ₩1,202 | +3.56% | 8.6천 |
|---|
| 2026.01.08 | ₩1,151 | ₩1,189 | ₩1,150 | ₩1,189 | +3.24% | 7.8천 |
|---|
| 2026.01.07 | ₩1,227 | ₩1,227 | ₩1,134 | ₩1,151 | -6.20% | 7.1천 |
|---|
| 2026.01.06 | ₩1,134 | ₩1,201 | ₩1,134 | ₩1,134 | 0.00% | 5천 |
|---|
| 2026.01.05 | ₩1,130 | ₩1,201 | ₩1,130 | ₩1,201 | +6.26% | 6.3천 |
|---|
| 2026.01.02 | ₩1,134 | ₩1,267 | ₩1,134 | ₩1,207 | +6.47% | 2.9천 |
|---|
| 2025.12.31 | ₩1,201 | ₩1,257 | ₩1,121 | ₩1,137 | -5.33% | 9.3천 |
|---|
| 2025.12.30 | ₩1,201 | ₩1,270 | ₩1,201 | ₩1,201 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩1,294 | ₩1,294 | ₩1,201 | ₩1,214 | -6.19% | 1.2만 |
|---|
| 2025.12.26 | ₩1,428 | ₩1,428 | ₩1,287 | ₩1,307 | -8.41% | 9.2천 |
|---|
| 2025.12.24 | ₩1,494 | ₩1,494 | ₩1,388 | ₩1,441 | -3.57% | 2.5만 |
|---|
| 2025.12.23 | ₩1,107 | ₩1,534 | ₩1,107 | ₩1,494 | +34.94% | 9.7만 |
|---|
| 2025.12.22 | ₩1,083 | ₩1,234 | ₩1,083 | ₩1,223 | +12.93% | 6.8천 |
|---|
| 2025.12.19 | ₩1,201 | ₩1,201 | ₩1,097 | ₩1,147 | -4.44% | 9.9천 |
|---|
| 2025.12.18 | ₩1,241 | ₩1,241 | ₩1,241 | ₩1,241 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩1,227 | ₩1,241 | ₩1,201 | ₩1,241 | +1.09% | 3.4천 |
|---|
| 2025.12.16 | ₩1,241 | ₩1,267 | ₩1,201 | ₩1,201 | -3.23% | 6.1천 |
|---|
| 2025.12.15 | ₩1,348 | ₩1,348 | ₩1,241 | ₩1,241 | -7.92% | 8.7천 |
|---|
| 2025.12.12 | ₩1,249 | ₩1,349 | ₩1,249 | ₩1,254 | +0.43% | 3.3천 |
|---|
| 2025.12.11 | ₩1,307 | ₩1,348 | ₩1,241 | ₩1,294 | -1.02% | 2.2천 |
|---|
| 2025.12.10 | ₩1,307 | ₩1,388 | ₩1,247 | ₩1,336 | +2.14% | 9.7천 |
|---|
| 2025.12.09 | ₩1,267 | ₩1,334 | ₩1,241 | ₩1,267 | 0.00% | 9.3천 |
|---|
| 2025.12.08 | ₩1,307 | ₩1,348 | ₩1,241 | ₩1,281 | -2.04% | 7.1천 |
|---|
| 2025.12.05 | ₩1,265 | ₩1,388 | ₩1,231 | ₩1,254 | -0.84% | 1.6만 |
|---|
| 2025.12.04 | ₩1,281 | ₩1,295 | ₩1,231 | ₩1,258 | -1.77% | 5.4천 |
|---|
| 2025.12.03 | ₩1,294 | ₩1,294 | ₩1,241 | ₩1,257 | -2.89% | 1.6천 |
|---|
| 2025.12.02 | ₩1,247 | ₩1,318 | ₩1,227 | ₩1,241 | -0.53% | 2.7천 |
|---|
| 2025.12.01 | ₩1,279 | ₩1,341 | ₩1,254 | ₩1,278 | -0.10% | 6.7천 |
|---|
| 2025.11.28 | ₩1,247 | ₩1,254 | ₩1,247 | ₩1,254 | +0.53% | 4.2천 |
|---|
| 2025.11.26 | ₩1,267 | ₩1,348 | ₩1,227 | ₩1,255 | -0.95% | 5.6천 |
|---|
| 2025.11.25 | ₩1,294 | ₩1,372 | ₩1,271 | ₩1,361 | +5.15% | 3.4천 |
|---|
| 2025.11.24 | ₩1,361 | ₩1,414 | ₩1,267 | ₩1,301 | -4.41% | 2.3만 |
|---|
| 2025.11.21 | ₩1,321 | ₩1,334 | ₩1,218 | ₩1,241 | -6.06% | 9.4천 |
|---|
| 2025.11.20 | ₩1,388 | ₩1,468 | ₩1,294 | ₩1,294 | -6.73% | 1.3만 |
|---|
| 2025.11.19 | ₩1,214 | ₩1,494 | ₩1,161 | ₩1,494 | +23.08% | 8.4만 |
|---|
| 2025.11.18 | ₩1,121 | ₩1,231 | ₩1,121 | ₩1,161 | +3.57% | 1만 |
|---|
| 2025.11.17 | ₩1,281 | ₩1,281 | ₩1,186 | ₩1,186 | -7.40% | 7.8천 |
|---|
| 2025.11.14 | ₩1,198 | ₩1,361 | ₩1,190 | ₩1,241 | +3.56% | 5.6만 |
|---|
| 2025.11.13 | ₩1,281 | ₩1,281 | ₩1,161 | ₩1,198 | -6.46% | 3천 |
|---|
| 2025.11.12 | ₩1,263 | ₩1,267 | ₩1,186 | ₩1,226 | -2.96% | 7.7천 |
|---|
| 2025.11.11 | ₩1,201 | ₩1,281 | ₩1,187 | ₩1,267 | +5.56% | 1.7만 |
|---|
| 2025.11.10 | ₩1,213 | ₩1,223 | ₩1,094 | ₩1,149 | -5.28% | 1.4만 |
|---|
| 2025.11.07 | ₩1,101 | ₩1,201 | ₩1,094 | ₩1,094 | -0.61% | 1.2만 |
|---|
| 2025.11.06 | ₩1,189 | ₩1,227 | ₩1,121 | ₩1,121 | -5.72% | 9.1천 |
|---|
| 2025.11.05 | ₩1,134 | ₩1,237 | ₩1,094 | ₩1,189 | +4.82% | 2.4만 |
|---|
| 2025.11.04 | ₩1,161 | ₩1,227 | ₩1,131 | ₩1,134 | -2.30% | 1.9만 |
|---|
| 2025.11.03 | ₩1,348 | ₩1,348 | ₩1,187 | ₩1,187 | -11.88% | 2.3만 |
|---|
| 2025.10.31 | ₩1,307 | ₩1,334 | ₩1,227 | ₩1,241 | -5.10% | 1.2만 |
|---|
| 2025.10.30 | ₩1,348 | ₩1,374 | ₩1,267 | ₩1,281 | -4.95% | 1.4만 |
|---|
| 2025.10.29 | ₩1,401 | ₩1,401 | ₩1,269 | ₩1,348 | -3.81% | 9.8천 |
|---|
| 2025.10.28 | ₩1,388 | ₩1,442 | ₩1,218 | ₩1,333 | -3.94% | 1.9만 |
|---|
| 2025.10.27 | ₩1,334 | ₩1,449 | ₩1,330 | ₩1,401 | +5.00% | 8천 |
|---|
| 2025.10.24 | ₩1,334 | ₩1,334 | ₩1,273 | ₩1,328 | -0.50% | 8.7천 |
|---|
| 2025.10.23 | ₩1,388 | ₩1,388 | ₩1,334 | ₩1,334 | -3.85% | 1만 |
|---|
| 2025.10.22 | ₩1,254 | ₩1,401 | ₩1,254 | ₩1,334 | +6.38% | 1.5만 |
|---|
| 2025.10.21 | ₩1,374 | ₩1,388 | ₩1,294 | ₩1,294 | -5.83% | 1.7만 |
|---|
| 2025.10.20 | ₩1,441 | ₩1,441 | ₩1,388 | ₩1,401 | -2.78% | 6.6천 |
|---|
| 2025.10.17 | ₩1,454 | ₩1,468 | ₩1,401 | ₩1,441 | -0.92% | 2.8만 |
|---|
| 2025.10.16 | ₩1,468 | ₩1,561 | ₩1,468 | ₩1,468 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩1,534 | ₩1,593 | ₩1,476 | ₩1,508 | -1.74% | 7.3천 |
|---|
| 2025.10.14 | ₩1,544 | ₩1,574 | ₩1,508 | ₩1,508 | -2.33% | 1.2만 |
|---|
| 2025.10.13 | ₩1,561 | ₩1,561 | ₩1,444 | ₩1,534 | -1.71% | 4.6만 |
|---|
| 2025.10.10 | ₩1,694 | ₩1,708 | ₩1,468 | ₩1,496 | -11.73% | 3.8만 |
|---|