시장 데이터를 불러오는 중
전체 종목
Exascale Labs Holdings Inc. - Class A Common Stock 과거 주가
Exascale Labs Holdings Inc. - Class A Common Stock · XLAB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exascale Labs Holdings Inc. - Class A Common Stock · XLAB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,314 | ₩1,375 | ₩1,287 | ₩1,306 | -0.61% | 2만 |
| 2026.10.08 | ₩1,326 | ₩1,408 | ₩1,294 | ₩1,368 | +3.13% | 3.4만 |
| 2026.10.07 | ₩1,435 | ₩1,515 | ₩1,254 | ₩1,368 | -4.67% | 15.6만 |
| 2026.10.06 | ₩1,824 | ₩1,839 | ₩1,368 | ₩1,448 | -20.59% | 24만 |
| 2026.10.05 | ₩1,864 | ₩2,065 | ₩1,636 | ₩1,857 | -0.36% | 11.6만 |
| 2026.10.02 | ₩2,038 | ₩2,069 | ₩1,757 | ₩1,878 | -7.89% | 11.9만 |
| 2026.10.01 | ₩2,481 | ₩2,629 | ₩1,971 | ₩1,971 | -20.54% | 19.1만 |
| 2026.09.30 | ₩2,776 | ₩2,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,481 |
| -10.63% |
| 7.8만 |
| 2026.09.29 | ₩2,977 | ₩3,098 | ₩2,468 | ₩2,776 | -6.76% | 8.9만 |
|---|
| 2026.09.28 | ₩3,286 | ₩3,353 | ₩2,696 | ₩3,219 | -2.04% | 12.6만 |
|---|
| 2026.09.25 | ₩3,460 | ₩3,675 | ₩3,152 | ₩3,259 | -5.81% | 2.9만 |
|---|
| 2026.09.24 | ₩3,836 | ₩4,110 | ₩3,286 | ₩3,460 | -9.79% | 9.5만 |
|---|
| 2026.09.23 | ₩3,782 | ₩4,023 | ₩3,581 | ₩3,688 | -2.48% | 1.3만 |
|---|
| 2026.09.22 | ₩3,822 | ₩3,909 | ₩3,420 | ₩3,681 | -3.68% | 7.8만 |
|---|
| 2026.09.21 | ₩3,943 | ₩4,023 | ₩3,728 | ₩3,755 | -4.76% | 1.6만 |
|---|
| 2026.09.18 | ₩3,983 | ₩4,030 | ₩3,715 | ₩3,929 | -1.35% | 3.6만 |
|---|
| 2026.09.17 | ₩3,916 | ₩4,345 | ₩3,728 | ₩3,916 | 0.00% | 7.9만 |
|---|
| 2026.09.16 | ₩3,996 | ₩4,183 | ₩3,836 | ₩3,943 | -1.34% | 2.9만 |
|---|
| 2026.09.15 | ₩4,211 | ₩4,396 | ₩3,929 | ₩4,010 | -4.78% | 8.7만 |
|---|
| 2026.09.14 | ₩5,016 | ₩5,163 | ₩4,037 | ₩4,198 | -16.31% | 8.1만 |
|---|
| 2026.09.11 | ₩5,767 | ₩5,767 | ₩5,110 | ₩5,110 | -11.40% | 3.8만 |
|---|
| 2026.09.10 | ₩6,276 | ₩6,397 | ₩5,646 | ₩5,659 | -9.83% | 4.2만 |
|---|
| 2026.09.09 | ₩6,048 | ₩7,068 | ₩5,975 | ₩6,464 | +6.87% | 12.5만 |
|---|
| 2026.09.08 | ₩5,820 | ₩6,223 | ₩5,673 | ₩6,015 | +3.34% | 5.5만 |
|---|
| 2026.09.04 | ₩6,209 | ₩6,679 | ₩5,713 | ₩5,887 | -5.18% | 7.5만 |
|---|
| 2026.09.03 | ₩5,203 | ₩6,679 | ₩5,096 | ₩6,330 | +21.65% | 18.6만 |
|---|
| 2026.09.02 | ₩4,989 | ₩5,566 | ₩4,560 | ₩5,418 | +8.60% | 16.5만 |
|---|
| 2026.09.01 | ₩5,351 | ₩5,659 | ₩5,230 | ₩5,378 | +0.50% | 14.2만 |
|---|
| 2026.08.31 | ₩6,142 | ₩6,189 | ₩5,378 | ₩5,606 | -8.73% | 28.7만 |
|---|
| 2026.08.28 | ₩8,315 | ₩9,911 | ₩6,437 | ₩6,893 | -17.10% | 579.2만 |
|---|
| 2026.08.27 | ₩7,644 | ₩7,912 | ₩5,351 | ₩6,330 | -17.19% | 52.3만 |
|---|
| 2026.08.26 | ₩7,711 | ₩8,094 | ₩7,430 | ₩7,698 | -0.17% | 21.2만 |
|---|
| 2026.08.25 | ₩7,738 | ₩8,697 | ₩7,349 | ₩7,349 | -5.03% | 17.9만 |
|---|
| 2026.08.24 | ₩7,497 | ₩7,919 | ₩7,363 | ₩7,430 | -0.89% | 6.5만 |
|---|
| 2026.08.21 | ₩7,148 | ₩7,658 | ₩7,094 | ₩7,604 | +6.38% | 9.3만 |
|---|
| 2026.08.20 | ₩7,510 | ₩7,703 | ₩6,571 | ₩6,920 | -7.86% | 9.8만 |
|---|
| 2026.08.19 | ₩7,135 | ₩7,510 | ₩7,041 | ₩7,363 | +3.20% | 2.9만 |
|---|
| 2026.08.18 | ₩7,403 | ₩7,711 | ₩6,893 | ₩7,148 | -3.44% | 5.4만 |
|---|
| 2026.08.17 | ₩8,033 | ₩8,033 | ₩7,443 | ₩7,805 | -2.84% | 6.8만 |
|---|
| 2026.08.14 | ₩8,167 | ₩8,368 | ₩7,564 | ₩7,819 | -4.27% | 8.1만 |
|---|
| 2026.08.13 | ₩6,893 | ₩8,650 | ₩6,893 | ₩8,127 | +17.90% | 24.2만 |
|---|
| 2026.08.12 | ₩6,773 | ₩7,376 | ₩6,464 | ₩7,376 | +8.91% | 20.2만 |
|---|
| 2026.08.11 | ₩6,679 | ₩6,987 | ₩6,303 | ₩6,518 | -2.41% | 4.6만 |
|---|
| 2026.08.10 | ₩6,531 | ₩9,039 | ₩6,102 | ₩6,759 | +3.49% | 53.2만 |
|---|
| 2026.08.07 | ₩6,491 | ₩6,531 | ₩5,767 | ₩6,196 | -4.55% | 5.8만 |
|---|
| 2026.08.06 | ₩6,089 | ₩6,531 | ₩5,901 | ₩6,370 | +4.63% | 4.4만 |
|---|
| 2026.08.05 | ₩6,182 | ₩6,464 | ₩5,566 | ₩5,901 | -4.56% | 5.8만 |
|---|
| 2026.08.04 | ₩6,625 | ₩6,786 | ₩5,747 | ₩6,035 | -8.91% | 24.4만 |
|---|
| 2026.08.03 | ₩6,799 | ₩6,799 | ₩5,599 | ₩6,129 | -9.86% | 12.8만 |
|---|
| 2026.07.31 | ₩6,598 | ₩6,873 | ₩6,276 | ₩6,813 | +3.25% | 8만 |
|---|
| 2026.07.30 | ₩6,035 | ₩7,135 | ₩5,364 | ₩6,531 | +8.22% | 20.3만 |
|---|
| 2026.07.29 | ₩7,403 | ₩8,731 | ₩5,566 | ₩5,579 | -24.64% | 11.8만 |
|---|
| 2026.07.28 | ₩10,420 | ₩10,537 | ₩7,550 | ₩7,591 | -27.16% | 28.8만 |
|---|
| 2026.07.27 | ₩13,545 | ₩13,646 | ₩10,072 | ₩10,447 | -22.87% | 33.8만 |
|---|
| 2026.07.24 | ₩13,880 | ₩13,907 | ₩13,545 | ₩13,880 | 0.00% | 141.5만 |
|---|
| 2026.07.23 | ₩13,894 | ₩13,907 | ₩13,880 | ₩13,894 | 0.00% | 181.8만 |
|---|
| 2026.07.22 | ₩13,880 | ₩13,907 | ₩13,880 | ₩13,894 | +0.10% | 77만 |
|---|
| 2026.07.21 | ₩13,907 | ₩13,907 | ₩13,894 | ₩13,894 | -0.10% | 70.8만 |
|---|
| 2026.07.20 | ₩13,894 | ₩13,907 | ₩13,894 | ₩13,894 | 0.00% | 74.5만 |
|---|
| 2026.07.17 | ₩13,880 | ₩13,907 | ₩13,880 | ₩13,894 | +0.10% | 52만 |
|---|
| 2026.07.16 | ₩13,921 | ₩13,942 | ₩13,887 | ₩13,907 | -0.10% | 104.1만 |
|---|
| 2026.07.15 | ₩13,921 | ₩13,934 | ₩13,880 | ₩13,934 | +0.10% | 250.7만 |
|---|
| 2026.07.14 | ₩13,961 | ₩13,961 | ₩13,934 | ₩13,947 | -0.10% | 38.4만 |
|---|
| 2026.07.13 | ₩13,934 | ₩13,974 | ₩13,934 | ₩13,934 | 0.00% | 37.2만 |
|---|
| 2026.07.10 | ₩13,988 | ₩14,001 | ₩13,934 | ₩13,947 | -0.29% | 27.5만 |
|---|
| 2026.07.09 | ₩13,961 | ₩14,001 | ₩13,947 | ₩13,988 | +0.19% | 120.9만 |
|---|
| 2026.07.08 | ₩13,974 | ₩14,001 | ₩13,941 | ₩13,961 | -0.10% | 33.7만 |
|---|
| 2026.07.07 | ₩14,041 | ₩14,088 | ₩13,988 | ₩14,001 | -0.29% | 42.1만 |
|---|
| 2026.07.06 | ₩14,095 | ₩14,108 | ₩14,014 | ₩14,041 | -0.38% | 23.7만 |
|---|
| 2026.07.02 | ₩14,055 | ₩14,229 | ₩14,041 | ₩14,095 | +0.29% | 88.4만 |
|---|
| 2026.07.01 | ₩14,001 | ₩14,162 | ₩13,961 | ₩14,028 | +0.19% | 75.4만 |
|---|
| 2026.06.30 | ₩13,961 | ₩14,068 | ₩13,947 | ₩13,988 | +0.19% | 43.1만 |
|---|
| 2026.06.29 | ₩13,974 | ₩13,994 | ₩13,907 | ₩13,961 | -0.10% | 18.4만 |
|---|
| 2026.06.26 | ₩13,947 | ₩14,001 | ₩13,934 | ₩13,934 | -0.10% | 37.1만 |
|---|
| 2026.06.25 | ₩14,082 | ₩14,122 | ₩13,880 | ₩13,947 | -0.95% | 81.4만 |
|---|
| 2026.06.24 | ₩14,149 | ₩14,175 | ₩13,974 | ₩14,122 | -0.19% | 20.3만 |
|---|
| 2026.06.23 | ₩14,216 | ₩14,216 | ₩14,128 | ₩14,189 | -0.19% | 16.6만 |
|---|
| 2026.06.22 | ₩14,242 | ₩14,256 | ₩14,149 | ₩14,189 | -0.38% | 23.2만 |
|---|
| 2026.06.18 | ₩14,229 | ₩14,296 | ₩14,149 | ₩14,149 | -0.57% | 28.4만 |
|---|
| 2026.06.17 | ₩14,399 | ₩14,403 | ₩14,229 | ₩14,283 | -0.81% | 15.7만 |
|---|
| 2026.06.16 | ₩14,457 | ₩14,564 | ₩14,269 | ₩14,296 | -1.11% | 25.7만 |
|---|
| 2026.06.15 | ₩14,430 | ₩14,591 | ₩14,310 | ₩14,444 | +0.09% | 82.7만 |
|---|
| 2026.06.12 | ₩14,162 | ₩14,377 | ₩14,082 | ₩14,216 | +0.38% | 27.7만 |
|---|
| 2026.06.11 | ₩14,216 | ₩14,283 | ₩14,122 | ₩14,216 | 0.00% | 34.2만 |
|---|
| 2026.06.10 | ₩14,189 | ₩14,283 | ₩14,055 | ₩14,175 | -0.09% | 31.8만 |
|---|
| 2026.06.09 | ₩14,417 | ₩14,430 | ₩14,082 | ₩14,216 | -1.40% | 64.9만 |
|---|
| 2026.06.08 | ₩14,265 | ₩14,658 | ₩14,175 | ₩14,403 | +0.97% | 48.6만 |
|---|
| 2026.06.05 | ₩14,645 | ₩14,658 | ₩14,095 | ₩14,269 | -2.56% | 130.2만 |
|---|
| 2026.06.04 | ₩14,685 | ₩14,846 | ₩14,484 | ₩14,631 | -0.37% | 53.6만 |
|---|
| 2026.06.03 | ₩14,752 | ₩14,980 | ₩14,685 | ₩14,739 | -0.09% | 110.1만 |
|---|
| 2026.06.02 | ₩14,752 | ₩14,759 | ₩14,497 | ₩14,739 | -0.09% | 46.1만 |
|---|
| 2026.06.01 | ₩14,712 | ₩14,886 | ₩14,390 | ₩14,739 | +0.18% | 124.9만 |
|---|
| 2026.05.29 | ₩14,551 | ₩14,873 | ₩14,524 | ₩14,712 | +1.11% | 169.7만 |
|---|
| 2026.05.28 | ₩14,269 | ₩14,484 | ₩14,256 | ₩14,363 | +0.66% | 57.6만 |
|---|
| 2026.05.27 | ₩14,336 | ₩14,390 | ₩14,216 | ₩14,283 | -0.37% | 35.4만 |
|---|
| 2026.05.26 | ₩14,216 | ₩14,377 | ₩14,175 | ₩14,283 | +0.47% | 44.3만 |
|---|
| 2026.05.22 | ₩14,283 | ₩14,497 | ₩14,269 | ₩14,296 | +0.09% | 33.7만 |
|---|
| 2026.05.21 | ₩14,363 | ₩14,456 | ₩14,283 | ₩14,350 | -0.09% | 18.4만 |
|---|
| 2026.05.20 | ₩14,229 | ₩14,538 | ₩14,162 | ₩14,377 | +1.04% | 48.6만 |
|---|
| 2026.05.19 | ₩14,229 | ₩14,417 | ₩14,149 | ₩14,310 | +0.57% | 46.3만 |
|---|
| 2026.05.18 | ₩14,484 | ₩14,484 | ₩14,095 | ₩14,350 | -0.93% | 66.7만 |
|---|
| 2026.05.15 | ₩14,082 | ₩14,605 | ₩14,031 | ₩14,524 | +3.14% | 225.4만 |
|---|
| 2026.05.14 | ₩13,907 | ₩14,242 | ₩13,901 | ₩14,041 | +0.96% | 88.9만 |
|---|
| 2026.05.13 | ₩13,894 | ₩13,961 | ₩13,894 | ₩13,921 | +0.19% | 32.2만 |
|---|
| 2026.05.12 | ₩14,095 | ₩14,182 | ₩13,894 | ₩13,921 | -1.24% | 82.6만 |
|---|
| 2026.05.11 | ₩14,269 | ₩14,350 | ₩14,149 | ₩14,149 | -0.85% | 71.3만 |
|---|
| 2026.05.08 | ₩14,323 | ₩14,457 | ₩14,289 | ₩14,310 | -0.09% | 27.8만 |
|---|
| 2026.05.07 | ₩14,377 | ₩14,457 | ₩14,122 | ₩14,363 | -0.09% | 125만 |
|---|
| 2026.05.06 | ₩14,283 | ₩14,417 | ₩14,269 | ₩14,363 | +0.56% | 248.4만 |
|---|
| 2026.05.05 | ₩13,733 | ₩14,149 | ₩13,733 | ₩14,014 | +2.05% | 260.1만 |
|---|
| 2026.05.04 | ₩13,733 | ₩13,746 | ₩13,719 | ₩13,733 | 0.00% | 34만 |
|---|
| 2026.05.01 | ₩13,733 | ₩13,746 | ₩13,699 | ₩13,706 | -0.20% | 32.5만 |
|---|
| 2026.04.30 | ₩13,760 | ₩13,765 | ₩13,719 | ₩13,733 | -0.19% | 27.7만 |
|---|
| 2026.04.29 | ₩13,706 | ₩13,760 | ₩13,706 | ₩13,746 | +0.29% | 155.6만 |
|---|
| 2026.04.28 | ₩13,706 | ₩13,706 | ₩13,666 | ₩13,679 | -0.20% | 36.6만 |
|---|
| 2026.04.27 | ₩13,719 | ₩13,719 | ₩13,679 | ₩13,706 | -0.10% | 11.9만 |
|---|
| 2026.04.24 | ₩13,726 | ₩13,733 | ₩13,673 | ₩13,719 | -0.05% | 23.9만 |
|---|
| 2026.04.23 | ₩13,800 | ₩13,800 | ₩13,713 | ₩13,726 | -0.53% | 44만 |
|---|
| 2026.04.22 | ₩13,800 | ₩13,827 | ₩13,746 | ₩13,787 | -0.10% | 43.7만 |
|---|
| 2026.04.21 | ₩13,800 | ₩13,800 | ₩13,760 | ₩13,773 | -0.19% | 22.3만 |
|---|
| 2026.04.20 | ₩13,840 | ₩13,840 | ₩13,787 | ₩13,800 | -0.29% | 16.4만 |
|---|
| 2026.04.17 | ₩13,760 | ₩13,921 | ₩13,713 | ₩13,840 | +0.58% | 105.9만 |
|---|
| 2026.04.16 | ₩13,760 | ₩13,772 | ₩13,706 | ₩13,746 | -0.10% | 41.4만 |
|---|
| 2026.04.15 | ₩13,719 | ₩13,773 | ₩13,652 | ₩13,746 | +0.20% | 147.5만 |
|---|
| 2026.04.14 | ₩13,639 | ₩13,666 | ₩13,619 | ₩13,666 | +0.20% | 26.3만 |
|---|
| 2026.04.13 | ₩13,585 | ₩13,626 | ₩13,565 | ₩13,626 | +0.30% | 32.8만 |
|---|
| 2026.04.10 | ₩13,579 | ₩13,585 | ₩13,572 | ₩13,572 | -0.05% | 11.5만 |
|---|
| 2026.04.09 | ₩13,585 | ₩13,585 | ₩13,572 | ₩13,572 | -0.10% | 8만 |
|---|
| 2026.04.08 | ₩13,599 | ₩13,599 | ₩13,585 | ₩13,585 | -0.10% | 9.5만 |
|---|
| 2026.04.07 | ₩13,585 | ₩13,599 | ₩13,579 | ₩13,585 | 0.00% | 10.2만 |
|---|
| 2026.04.06 | ₩13,592 | ₩13,599 | ₩13,585 | ₩13,585 | -0.05% | 5.3천 |
|---|
| 2026.04.02 | ₩13,572 | ₩13,585 | ₩13,572 | ₩13,585 | +0.10% | 5.7천 |
|---|
| 2026.04.01 | ₩13,572 | ₩13,579 | ₩13,559 | ₩13,572 | 0.00% | 5만 |
|---|
| 2026.03.31 | ₩13,592 | ₩13,592 | ₩13,572 | ₩13,572 | -0.15% | 34.2만 |
|---|
| 2026.03.30 | ₩13,587 | ₩13,592 | ₩13,579 | ₩13,585 | -0.01% | 10.4만 |
|---|
| 2026.03.27 | ₩13,592 | ₩13,599 | ₩13,585 | ₩13,592 | 0.00% | 16.2만 |
|---|
| 2026.03.26 | ₩13,572 | ₩13,612 | ₩13,572 | ₩13,585 | +0.10% | 29.3만 |
|---|
| 2026.03.25 | ₩13,565 | ₩13,585 | ₩13,559 | ₩13,572 | +0.05% | 63.5만 |
|---|
| 2026.03.24 | ₩13,559 | ₩13,572 | ₩13,545 | ₩13,559 | 0.00% | 14.4만 |
|---|
| 2026.03.23 | ₩13,559 | ₩13,565 | ₩13,545 | ₩13,545 | -0.10% | 46.6만 |
|---|
| 2026.03.20 | ₩13,552 | ₩13,565 | ₩13,552 | ₩13,559 | +0.05% | 11.7만 |
|---|
| 2026.03.19 | ₩13,559 | ₩13,559 | ₩13,545 | ₩13,545 | -0.10% | 8만 |
|---|
| 2026.03.18 | ₩13,545 | ₩13,572 | ₩13,538 | ₩13,545 | 0.00% | 99.1만 |
|---|
| 2026.03.17 | ₩13,565 | ₩13,565 | ₩13,538 | ₩13,545 | -0.15% | 10.7만 |
|---|
| 2026.03.16 | ₩13,548 | ₩13,569 | ₩13,545 | ₩13,559 | +0.08% | 11.5만 |
|---|
| 2026.03.13 | ₩13,572 | ₩13,572 | ₩13,545 | ₩13,559 | -0.10% | 8.5만 |
|---|
| 2026.03.12 | ₩13,532 | ₩13,559 | ₩13,532 | ₩13,559 | +0.20% | 13.3만 |
|---|
| 2026.03.11 | ₩13,559 | ₩13,572 | ₩13,545 | ₩13,545 | -0.10% | 7.7만 |
|---|
| 2026.03.10 | ₩13,545 | ₩13,559 | ₩13,545 | ₩13,559 | +0.10% | 1.4만 |
|---|
| 2026.03.09 | ₩13,532 | ₩13,545 | ₩13,532 | ₩13,532 | 0.00% | 22.3만 |
|---|
| 2026.03.06 | ₩13,545 | ₩13,559 | ₩13,532 | ₩13,532 | -0.10% | 6.3만 |
|---|
| 2026.03.05 | ₩13,545 | ₩13,559 | ₩13,532 | ₩13,559 | +0.10% | 13.2만 |
|---|
| 2026.03.04 | ₩13,545 | ₩13,559 | ₩13,532 | ₩13,559 | +0.10% | 12.9만 |
|---|
| 2026.03.03 | ₩13,545 | ₩13,559 | ₩13,532 | ₩13,559 | +0.10% | 46.9만 |
|---|
| 2026.03.02 | ₩13,538 | ₩13,552 | ₩13,532 | ₩13,532 | -0.05% | 68.9만 |
|---|
| 2026.02.27 | ₩13,545 | ₩13,545 | ₩13,518 | ₩13,525 | -0.15% | 14.6만 |
|---|
| 2026.02.26 | ₩13,545 | ₩13,545 | ₩13,532 | ₩13,532 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩13,545 | ₩13,545 | ₩13,532 | ₩13,532 | -0.10% | 6.9만 |
|---|
| 2026.02.24 | ₩13,532 | ₩13,545 | ₩13,532 | ₩13,545 | +0.10% | 7.9만 |
|---|
| 2026.02.23 | ₩13,538 | ₩13,545 | ₩13,532 | ₩13,532 | -0.05% | 21.3만 |
|---|
| 2026.02.20 | ₩13,545 | ₩13,559 | ₩13,532 | ₩13,532 | -0.10% | 7.2만 |
|---|
| 2026.02.19 | ₩13,565 | ₩13,572 | ₩13,532 | ₩13,545 | -0.15% | 18.2만 |
|---|
| 2026.02.18 | ₩13,559 | ₩13,572 | ₩13,552 | ₩13,572 | +0.10% | 2.8만 |
|---|
| 2026.02.17 | ₩13,559 | ₩13,572 | ₩13,545 | ₩13,572 | +0.10% | 8.6만 |
|---|
| 2026.02.13 | ₩13,579 | ₩13,585 | ₩13,559 | ₩13,559 | -0.15% | 3.8만 |
|---|
| 2026.02.12 | ₩13,585 | ₩13,592 | ₩13,545 | ₩13,585 | 0.00% | 33만 |
|---|
| 2026.02.11 | ₩13,644 | ₩13,652 | ₩13,585 | ₩13,585 | -0.43% | 18.1만 |
|---|
| 2026.02.10 | ₩13,626 | ₩13,627 | ₩13,605 | ₩13,612 | -0.10% | 8.1만 |
|---|
| 2026.02.09 | ₩13,612 | ₩13,635 | ₩13,612 | ₩13,626 | +0.10% | 5만 |
|---|
| 2026.02.06 | ₩13,599 | ₩13,632 | ₩13,599 | ₩13,612 | +0.10% | 15.3만 |
|---|
| 2026.02.05 | ₩13,612 | ₩13,686 | ₩13,599 | ₩13,612 | 0.00% | 69.1만 |
|---|
| 2026.02.04 | ₩13,626 | ₩13,666 | ₩13,612 | ₩13,612 | -0.10% | 46.4만 |
|---|
| 2026.02.03 | ₩13,652 | ₩13,679 | ₩13,599 | ₩13,626 | -0.20% | 62.9만 |
|---|
| 2026.02.02 | ₩13,652 | ₩13,679 | ₩13,652 | ₩13,652 | 0.00% | 38.4만 |
|---|
| 2026.01.30 | ₩13,693 | ₩13,733 | ₩13,652 | ₩13,666 | -0.20% | 73.4만 |
|---|
| 2026.01.29 | ₩13,693 | ₩13,733 | ₩13,693 | ₩13,719 | +0.20% | 68.4만 |
|---|
| 2026.01.28 | ₩13,773 | ₩13,773 | ₩13,706 | ₩13,706 | -0.49% | 29.7만 |
|---|
| 2026.01.27 | ₩13,719 | ₩13,766 | ₩13,719 | ₩13,746 | +0.20% | 30.2만 |
|---|
| 2026.01.26 | ₩13,746 | ₩13,773 | ₩13,719 | ₩13,719 | -0.20% | 25.1만 |
|---|
| 2026.01.23 | ₩13,760 | ₩13,787 | ₩13,746 | ₩13,746 | -0.10% | 45만 |
|---|
| 2026.01.22 | ₩13,813 | ₩13,813 | ₩13,706 | ₩13,760 | -0.39% | 140만 |
|---|
| 2026.01.21 | ₩13,907 | ₩13,913 | ₩13,746 | ₩13,787 | -0.87% | 116.7만 |
|---|
| 2026.01.20 | ₩13,988 | ₩13,996 | ₩13,813 | ₩13,867 | -0.86% | 102.7만 |
|---|
| 2026.01.16 | ₩14,082 | ₩14,108 | ₩13,974 | ₩14,014 | -0.48% | 135.4만 |
|---|
| 2026.01.15 | ₩14,169 | ₩14,189 | ₩13,988 | ₩14,014 | -1.09% | 150.5만 |
|---|
| 2026.01.14 | ₩13,988 | ₩14,283 | ₩13,880 | ₩14,095 | +0.77% | 499.5만 |
|---|
| 2026.01.13 | ₩13,773 | ₩13,988 | ₩13,679 | ₩13,880 | +0.78% | 1237만 |
|---|
| 2026.01.12 | ₩13,478 | ₩13,478 | ₩13,451 | ₩13,451 | -0.20% | 63만 |
|---|
| 2026.01.09 | ₩13,478 | ₩13,478 | ₩13,465 | ₩13,465 | -0.10% | 6.5만 |
|---|
| 2026.01.08 | ₩13,486 | ₩13,491 | ₩13,465 | ₩13,465 | -0.16% | 3만 |
|---|
| 2026.01.07 | ₩13,485 | ₩13,491 | ₩13,478 | ₩13,478 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩13,491 | ₩13,491 | ₩13,465 | ₩13,465 | -0.20% | 2.8천 |
|---|
| 2026.01.05 | ₩13,485 | ₩13,505 | ₩13,465 | ₩13,465 | -0.15% | 4.8만 |
|---|
| 2026.01.02 | ₩13,491 | ₩13,498 | ₩13,465 | ₩13,478 | -0.10% | 26.2만 |
|---|
| 2025.12.31 | ₩13,478 | ₩13,478 | ₩13,438 | ₩13,451 | -0.20% | 6.3만 |
|---|
| 2025.12.30 | ₩13,478 | ₩13,478 | ₩13,451 | ₩13,465 | -0.10% | 16.8만 |
|---|
| 2025.12.29 | ₩13,491 | ₩13,491 | ₩13,465 | ₩13,465 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩13,478 | ₩13,491 | ₩13,465 | ₩13,465 | -0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩13,478 | ₩13,491 | ₩13,465 | ₩13,478 | 0.00% | 33.2만 |
|---|
| 2025.12.23 | ₩13,491 | ₩13,506 | ₩13,465 | ₩13,465 | -0.20% | 10.9만 |
|---|
| 2025.12.22 | ₩13,445 | ₩13,525 | ₩13,445 | ₩13,491 | +0.35% | 14.4만 |
|---|
| 2025.12.19 | ₩13,445 | ₩13,445 | ₩13,445 | ₩13,445 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩13,438 | ₩13,438 | ₩13,438 | ₩13,438 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩13,451 | ₩13,451 | ₩13,411 | ₩13,438 | -0.10% | 6.9만 |
|---|
| 2025.12.16 | ₩13,424 | ₩13,424 | ₩13,418 | ₩13,418 | -0.05% | 2.5만 |
|---|
| 2025.12.15 | ₩13,438 | ₩13,451 | ₩13,431 | ₩13,431 | -0.05% | 6.8만 |
|---|
| 2025.12.12 | ₩13,451 | ₩13,451 | ₩13,411 | ₩13,438 | -0.10% | 2.9만 |
|---|
| 2025.12.11 | ₩13,424 | ₩13,451 | ₩13,424 | ₩13,438 | +0.10% | 7.3천 |
|---|
| 2025.12.10 | ₩13,424 | ₩13,465 | ₩13,424 | ₩13,445 | +0.15% | 23.9만 |
|---|
| 2025.12.09 | ₩13,451 | ₩13,458 | ₩13,438 | ₩13,438 | -0.10% | 4.3만 |
|---|
| 2025.12.08 | ₩13,465 | ₩13,465 | ₩13,438 | ₩13,451 | -0.10% | 600 |
|---|
| 2025.12.05 | ₩13,465 | ₩13,465 | ₩13,424 | ₩13,431 | -0.25% | 3.8만 |
|---|
| 2025.12.04 | ₩13,445 | ₩13,458 | ₩13,438 | ₩13,451 | +0.05% | 6.9천 |
|---|
| 2025.12.03 | ₩13,438 | ₩13,465 | ₩13,438 | ₩13,451 | +0.10% | 1.2천 |
|---|
| 2025.12.02 | ₩13,491 | ₩13,491 | ₩13,438 | ₩13,451 | -0.30% | 3만 |
|---|
| 2025.12.01 | ₩13,451 | ₩13,465 | ₩13,424 | ₩13,445 | -0.05% | 8.1만 |
|---|
| 2025.11.28 | ₩13,491 | ₩13,491 | ₩13,438 | ₩13,451 | -0.30% | 2.3천 |
|---|
| 2025.11.26 | ₩13,491 | ₩13,491 | ₩13,451 | ₩13,478 | -0.10% | 1.3만 |
|---|
| 2025.11.25 | ₩13,478 | ₩13,491 | ₩13,451 | ₩13,478 | 0.00% | 2.6만 |
|---|
| 2025.11.24 | ₩13,505 | ₩13,505 | ₩13,451 | ₩13,478 | -0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩13,491 | ₩13,491 | ₩13,411 | ₩13,451 | -0.30% | 18만 |
|---|
| 2025.11.20 | ₩13,478 | ₩13,491 | ₩13,451 | ₩13,478 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩13,478 | ₩13,518 | ₩13,478 | ₩13,518 | +0.30% | 700 |
|---|
| 2025.11.18 | ₩13,491 | ₩13,518 | ₩13,485 | ₩13,518 | +0.20% | 3.1만 |
|---|
| 2025.11.17 | ₩13,518 | ₩13,518 | ₩13,458 | ₩13,485 | -0.25% | 20.8만 |
|---|
| 2025.11.14 | ₩13,518 | ₩13,518 | ₩13,478 | ₩13,491 | -0.20% | 6.8천 |
|---|
| 2025.11.13 | ₩13,451 | ₩13,498 | ₩13,451 | ₩13,478 | +0.20% | 8.3만 |
|---|
| 2025.11.12 | ₩13,491 | ₩13,505 | ₩13,491 | ₩13,505 | +0.10% | 800 |
|---|
| 2025.11.11 | ₩13,505 | ₩13,518 | ₩13,505 | ₩13,518 | +0.10% | 6.8만 |
|---|
| 2025.11.10 | ₩13,498 | ₩13,498 | ₩13,491 | ₩13,491 | -0.05% | 2.5만 |
|---|
| 2025.11.07 | ₩13,491 | ₩13,491 | ₩13,491 | ₩13,491 | 0.00% | 2.2만 |
|---|
| 2025.11.06 | ₩13,491 | ₩13,491 | ₩13,491 | ₩13,491 | 0.00% | 10만 |
|---|
| 2025.11.05 | ₩13,491 | ₩13,505 | ₩13,478 | ₩13,491 | 0.00% | 145.4만 |
|---|
| 2025.11.04 | ₩13,478 | ₩13,485 | ₩13,478 | ₩13,485 | +0.05% | 700 |
|---|
| 2025.11.03 | ₩13,478 | ₩13,478 | ₩13,438 | ₩13,438 | -0.30% | 2만 |
|---|
| 2025.10.31 | ₩13,491 | ₩13,491 | ₩13,458 | ₩13,478 | -0.10% | 29.2만 |
|---|
| 2025.10.30 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 1.6만 |
|---|
| 2025.10.29 | ₩13,478 | ₩13,491 | ₩13,474 | ₩13,478 | 0.00% | 24.8만 |
|---|
| 2025.10.28 | ₩13,419 | ₩13,465 | ₩13,419 | ₩13,465 | +0.34% | 30.1만 |
|---|
| 2025.10.27 | ₩13,438 | ₩13,451 | ₩13,438 | ₩13,445 | +0.05% | 8.6만 |
|---|
| 2025.10.24 | ₩13,451 | ₩13,458 | ₩13,451 | ₩13,458 | +0.05% | 31.4만 |
|---|
| 2025.10.23 | ₩13,438 | ₩13,445 | ₩13,438 | ₩13,438 | 0.00% | 43.6만 |
|---|
| 2025.10.22 | ₩13,438 | ₩13,445 | ₩13,424 | ₩13,445 | +0.05% | 22.9만 |
|---|
| 2025.10.21 | ₩13,424 | ₩13,438 | ₩13,424 | ₩13,438 | +0.10% | 4.1만 |
|---|
| 2025.10.20 | ₩13,424 | ₩13,431 | ₩13,424 | ₩13,424 | 0.00% | 1.6만 |
|---|
| 2025.10.17 | ₩13,431 | ₩13,431 | ₩13,424 | ₩13,424 | -0.05% | 4.1천 |
|---|
| 2025.10.16 | ₩13,424 | ₩13,438 | ₩13,418 | ₩13,418 | -0.05% | 4만 |
|---|
| 2025.10.15 | ₩13,424 | ₩13,438 | ₩13,424 | ₩13,424 | 0.00% | 8.7만 |
|---|
| 2025.10.14 | ₩13,411 | ₩13,424 | ₩13,411 | ₩13,424 | +0.10% | 11.2만 |
|---|
| 2025.10.13 | ₩13,371 | ₩13,465 | ₩13,371 | ₩13,398 | +0.20% | 3.1만 |
|---|
| 2025.10.10 | ₩13,369 | ₩13,371 | ₩13,357 | ₩13,364 | -0.04% | 4.5만 |
|---|