시장 데이터를 불러오는 중
전체 종목
XMAX, Inc. - Common Stock 과거 주가
XMAX, Inc. - Common Stock · XMAX · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XMAX, Inc. - Common Stock · XMAX · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,838 | ₩11,984 | ₩11,317 | ₩11,664 | -1.47% | 65.9만 |
| 2026.10.08 | ₩11,664 | ₩11,784 | ₩11,611 | ₩11,771 | +0.92% | 41.3만 |
| 2026.10.07 | ₩11,664 | ₩11,878 | ₩11,597 | ₩11,664 | 0.00% | 38.7만 |
| 2026.10.06 | ₩11,597 | ₩11,771 | ₩11,531 | ₩11,691 | +0.81% | 41.2만 |
| 2026.10.05 | ₩11,464 | ₩11,637 | ₩11,410 | ₩11,624 | +1.40% | 39.9만 |
| 2026.10.02 | ₩11,451 | ₩11,571 | ₩11,357 | ₩11,464 | +0.12% | 43.4만 |
| 2026.10.01 | ₩11,517 | ₩11,517 | ₩11,210 | ₩11,330 | -1.62% | 89.6만 |
| 2026.09.30 | ₩11,571 | ₩11,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,517 |
| -0.46% |
| 70.4만 |
| 2026.09.29 | ₩11,677 | ₩11,691 | ₩11,517 | ₩11,544 | -1.14% | 37.8만 |
|---|
| 2026.09.28 | ₩11,611 | ₩11,717 | ₩11,504 | ₩11,691 | +0.69% | 93.6만 |
|---|
| 2026.09.25 | ₩11,677 | ₩11,757 | ₩11,624 | ₩11,624 | -0.46% | 35.3만 |
|---|
| 2026.09.24 | ₩11,651 | ₩11,704 | ₩11,544 | ₩11,677 | +0.23% | 41.2만 |
|---|
| 2026.09.23 | ₩11,838 | ₩11,864 | ₩11,624 | ₩11,624 | -1.80% | 39만 |
|---|
| 2026.09.22 | ₩11,624 | ₩11,918 | ₩11,624 | ₩11,838 | +1.84% | 67.1만 |
|---|
| 2026.09.21 | ₩11,717 | ₩11,744 | ₩11,571 | ₩11,624 | -0.80% | 39.3만 |
|---|
| 2026.09.18 | ₩11,611 | ₩11,744 | ₩11,557 | ₩11,597 | -0.11% | 75만 |
|---|
| 2026.09.17 | ₩11,811 | ₩11,838 | ₩11,624 | ₩11,664 | -1.24% | 33.4만 |
|---|
| 2026.09.16 | ₩11,878 | ₩11,878 | ₩11,584 | ₩11,717 | -1.35% | 72.3만 |
|---|
| 2026.09.15 | ₩11,691 | ₩11,971 | ₩11,691 | ₩11,851 | +1.37% | 47.6만 |
|---|
| 2026.09.14 | ₩11,410 | ₩11,891 | ₩11,410 | ₩11,784 | +3.27% | 82.8만 |
|---|
| 2026.09.11 | ₩11,464 | ₩11,504 | ₩11,370 | ₩11,410 | -0.47% | 51.1만 |
|---|
| 2026.09.10 | ₩11,264 | ₩11,424 | ₩11,264 | ₩11,397 | +1.18% | 42.1만 |
|---|
| 2026.09.09 | ₩11,344 | ₩11,451 | ₩11,237 | ₩11,344 | 0.00% | 115.7만 |
|---|
| 2026.09.08 | ₩11,504 | ₩11,637 | ₩11,330 | ₩11,370 | -1.16% | 71.8만 |
|---|
| 2026.09.04 | ₩11,571 | ₩11,731 | ₩11,491 | ₩11,517 | -0.46% | 46만 |
|---|
| 2026.09.03 | ₩11,771 | ₩11,771 | ₩11,557 | ₩11,571 | -1.70% | 60.5만 |
|---|
| 2026.09.02 | ₩11,771 | ₩11,838 | ₩11,664 | ₩11,717 | -0.45% | 51.4만 |
|---|
| 2026.09.01 | ₩11,931 | ₩11,944 | ₩11,637 | ₩11,731 | -1.68% | 70.2만 |
|---|
| 2026.08.31 | ₩11,891 | ₩12,051 | ₩11,891 | ₩11,971 | +0.67% | 26.3만 |
|---|
| 2026.08.28 | ₩11,998 | ₩12,104 | ₩11,891 | ₩11,918 | -0.67% | 29.8만 |
|---|
| 2026.08.27 | ₩12,198 | ₩12,238 | ₩11,944 | ₩12,078 | -0.98% | 49.1만 |
|---|
| 2026.08.26 | ₩12,185 | ₩12,358 | ₩12,131 | ₩12,198 | +0.11% | 40.6만 |
|---|
| 2026.08.25 | ₩12,038 | ₩12,532 | ₩11,811 | ₩12,291 | +2.11% | 56만 |
|---|
| 2026.08.24 | ₩11,531 | ₩12,091 | ₩11,437 | ₩12,051 | +4.51% | 63.6만 |
|---|
| 2026.08.21 | ₩11,651 | ₩11,717 | ₩11,477 | ₩11,491 | -1.37% | 41만 |
|---|
| 2026.08.20 | ₩11,771 | ₩11,891 | ₩11,370 | ₩11,410 | -3.06% | 78.6만 |
|---|
| 2026.08.19 | ₩11,864 | ₩11,984 | ₩11,784 | ₩11,864 | 0.00% | 61만 |
|---|
| 2026.08.18 | ₩11,944 | ₩12,038 | ₩11,824 | ₩11,838 | -0.89% | 50.9만 |
|---|
| 2026.08.17 | ₩12,238 | ₩12,425 | ₩11,904 | ₩11,944 | -2.40% | 55.6만 |
|---|
| 2026.08.14 | ₩11,918 | ₩12,144 | ₩11,918 | ₩12,104 | +1.57% | 38.8만 |
|---|
| 2026.08.13 | ₩11,878 | ₩12,078 | ₩11,651 | ₩11,864 | -0.11% | 61.5만 |
|---|
| 2026.08.12 | ₩12,491 | ₩12,545 | ₩11,878 | ₩11,891 | -4.81% | 67만 |
|---|
| 2026.08.11 | ₩12,358 | ₩12,545 | ₩12,291 | ₩12,465 | +0.86% | 50.7만 |
|---|
| 2026.08.10 | ₩12,131 | ₩12,385 | ₩12,064 | ₩12,278 | +1.21% | 44.3만 |
|---|
| 2026.08.07 | ₩12,318 | ₩12,331 | ₩12,091 | ₩12,131 | -1.52% | 34.2만 |
|---|
| 2026.08.06 | ₩12,251 | ₩12,398 | ₩12,211 | ₩12,238 | -0.11% | 45.9만 |
|---|
| 2026.08.05 | ₩12,144 | ₩12,398 | ₩12,131 | ₩12,185 | +0.33% | 54.6만 |
|---|
| 2026.08.04 | ₩11,798 | ₩12,425 | ₩11,744 | ₩12,144 | +2.94% | 116만 |
|---|
| 2026.08.03 | ₩11,504 | ₩11,757 | ₩11,491 | ₩11,717 | +1.86% | 57.1만 |
|---|
| 2026.07.31 | ₩11,704 | ₩12,038 | ₩11,424 | ₩11,504 | -1.71% | 62.3만 |
|---|
| 2026.07.30 | ₩11,264 | ₩11,731 | ₩11,210 | ₩11,704 | +3.91% | 54.8만 |
|---|
| 2026.07.29 | ₩11,264 | ₩11,304 | ₩11,077 | ₩11,117 | -1.30% | 78.4만 |
|---|
| 2026.07.28 | ₩11,264 | ₩11,317 | ₩11,090 | ₩11,250 | -0.12% | 88.7만 |
|---|
| 2026.07.27 | ₩11,250 | ₩11,384 | ₩11,157 | ₩11,264 | +0.12% | 40만 |
|---|
| 2026.07.24 | ₩11,330 | ₩11,370 | ₩11,144 | ₩11,250 | -0.71% | 79.3만 |
|---|
| 2026.07.23 | ₩11,464 | ₩11,517 | ₩11,317 | ₩11,357 | -0.93% | 46.4만 |
|---|
| 2026.07.22 | ₩11,464 | ₩11,557 | ₩11,424 | ₩11,477 | +0.12% | 39.5만 |
|---|
| 2026.07.21 | ₩11,370 | ₩11,544 | ₩11,317 | ₩11,504 | +1.17% | 44.3만 |
|---|
| 2026.07.20 | ₩11,277 | ₩11,437 | ₩11,250 | ₩11,304 | +0.24% | 36.1만 |
|---|
| 2026.07.17 | ₩11,357 | ₩11,437 | ₩11,224 | ₩11,357 | 0.00% | 53만 |
|---|
| 2026.07.16 | ₩11,464 | ₩11,597 | ₩11,237 | ₩11,384 | -0.70% | 121.7만 |
|---|
| 2026.07.15 | ₩11,611 | ₩11,624 | ₩11,384 | ₩11,517 | -0.80% | 62.6만 |
|---|
| 2026.07.14 | ₩11,504 | ₩11,651 | ₩11,304 | ₩11,491 | -0.12% | 64.3만 |
|---|
| 2026.07.13 | ₩11,451 | ₩11,571 | ₩11,037 | ₩11,397 | -0.47% | 264.3만 |
|---|
| 2026.07.10 | ₩11,891 | ₩11,891 | ₩11,451 | ₩11,477 | -3.48% | 69.5만 |
|---|
| 2026.07.09 | ₩11,517 | ₩11,998 | ₩11,477 | ₩11,757 | +2.09% | 80.4만 |
|---|
| 2026.07.08 | ₩11,611 | ₩11,918 | ₩11,277 | ₩11,517 | -0.80% | 121.3만 |
|---|
| 2026.07.07 | ₩11,918 | ₩11,971 | ₩11,531 | ₩11,637 | -2.35% | 117.3만 |
|---|
| 2026.07.06 | ₩11,931 | ₩12,091 | ₩11,811 | ₩11,958 | +0.22% | 83.4만 |
|---|
| 2026.07.02 | ₩12,064 | ₩12,225 | ₩11,824 | ₩11,931 | -1.11% | 102.4만 |
|---|
| 2026.07.01 | ₩12,131 | ₩12,425 | ₩11,998 | ₩12,211 | +0.66% | 151.8만 |
|---|
| 2026.06.30 | ₩11,851 | ₩12,198 | ₩11,798 | ₩12,131 | +2.36% | 165.8만 |
|---|
| 2026.06.29 | ₩11,677 | ₩12,091 | ₩11,170 | ₩11,944 | +2.29% | 141만 |
|---|
| 2026.06.26 | ₩11,544 | ₩11,864 | ₩11,224 | ₩11,731 | +1.62% | 1091.6만 |
|---|
| 2026.06.25 | ₩11,157 | ₩11,571 | ₩11,010 | ₩11,544 | +3.47% | 90.1만 |
|---|
| 2026.06.24 | ₩11,370 | ₩11,717 | ₩10,997 | ₩11,130 | -2.11% | 105.7만 |
|---|
| 2026.06.23 | ₩11,037 | ₩11,477 | ₩10,917 | ₩11,477 | +3.99% | 86만 |
|---|
| 2026.06.22 | ₩11,077 | ₩11,104 | ₩10,810 | ₩10,917 | -1.45% | 113.5만 |
|---|
| 2026.06.18 | ₩10,943 | ₩11,050 | ₩10,823 | ₩10,983 | +0.37% | 201.1만 |
|---|
| 2026.06.17 | ₩10,930 | ₩10,997 | ₩10,823 | ₩10,943 | +0.12% | 62.8만 |
|---|
| 2026.06.16 | ₩11,197 | ₩11,197 | ₩10,823 | ₩10,930 | -2.38% | 72.8만 |
|---|
| 2026.06.15 | ₩10,810 | ₩11,277 | ₩10,810 | ₩11,224 | +3.83% | 108.6만 |
|---|
| 2026.06.12 | ₩11,517 | ₩11,677 | ₩10,810 | ₩10,810 | -6.14% | 239.3만 |
|---|
| 2026.06.11 | ₩11,491 | ₩11,677 | ₩11,357 | ₩11,517 | +0.23% | 131.1만 |
|---|
| 2026.06.10 | ₩11,077 | ₩11,531 | ₩11,077 | ₩11,491 | +3.73% | 80만 |
|---|
| 2026.06.09 | ₩11,410 | ₩11,571 | ₩10,997 | ₩11,064 | -3.04% | 95.3만 |
|---|
| 2026.06.08 | ₩10,957 | ₩11,571 | ₩10,877 | ₩11,464 | +4.63% | 113.6만 |
|---|
| 2026.06.05 | ₩11,397 | ₩11,464 | ₩10,810 | ₩10,890 | -4.45% | 156만 |
|---|
| 2026.06.04 | ₩11,397 | ₩11,544 | ₩11,290 | ₩11,357 | -0.35% | 89만 |
|---|
| 2026.06.03 | ₩11,531 | ₩11,531 | ₩11,384 | ₩11,410 | -1.04% | 86.8만 |
|---|
| 2026.06.02 | ₩11,410 | ₩11,544 | ₩11,317 | ₩11,451 | +0.35% | 109.4만 |
|---|
| 2026.06.01 | ₩11,437 | ₩11,571 | ₩11,264 | ₩11,424 | -0.12% | 99.4만 |
|---|
| 2026.05.29 | ₩11,384 | ₩11,491 | ₩11,157 | ₩11,410 | +0.23% | 63.7만 |
|---|
| 2026.05.28 | ₩11,210 | ₩11,517 | ₩10,997 | ₩11,384 | +1.55% | 110.1만 |
|---|
| 2026.05.27 | ₩10,797 | ₩11,170 | ₩10,690 | ₩11,050 | +2.35% | 86.4만 |
|---|
| 2026.05.26 | ₩11,237 | ₩11,317 | ₩10,370 | ₩10,917 | -2.85% | 290만 |
|---|
| 2026.05.22 | ₩11,424 | ₩11,611 | ₩11,077 | ₩11,197 | -1.99% | 147.3만 |
|---|
| 2026.05.21 | ₩10,983 | ₩11,784 | ₩10,410 | ₩11,477 | +4.50% | 361.9만 |
|---|
| 2026.05.20 | ₩10,730 | ₩11,037 | ₩10,730 | ₩10,877 | +1.37% | 75.3만 |
|---|
| 2026.05.19 | ₩10,703 | ₩11,170 | ₩10,450 | ₩10,730 | +0.25% | 147.4만 |
|---|
| 2026.05.18 | ₩10,997 | ₩11,224 | ₩10,543 | ₩10,543 | -4.13% | 211.4만 |
|---|
| 2026.05.15 | ₩11,050 | ₩11,144 | ₩10,863 | ₩10,997 | -0.48% | 139.1만 |
|---|
| 2026.05.14 | ₩11,104 | ₩11,250 | ₩10,957 | ₩11,037 | -0.60% | 120.8만 |
|---|
| 2026.05.13 | ₩11,357 | ₩11,597 | ₩10,823 | ₩11,104 | -2.23% | 325.7만 |
|---|
| 2026.05.12 | ₩11,344 | ₩11,464 | ₩11,010 | ₩11,290 | -0.47% | 175.4만 |
|---|
| 2026.05.11 | ₩11,157 | ₩11,424 | ₩11,144 | ₩11,277 | +1.08% | 224.5만 |
|---|
| 2026.05.08 | ₩11,010 | ₩11,264 | ₩10,997 | ₩11,130 | +1.09% | 209.5만 |
|---|
| 2026.05.07 | ₩10,810 | ₩11,037 | ₩10,797 | ₩11,010 | +1.85% | 76만 |
|---|
| 2026.05.06 | ₩10,877 | ₩10,877 | ₩10,703 | ₩10,810 | -0.61% | 105.5만 |
|---|
| 2026.05.05 | ₩10,770 | ₩10,917 | ₩10,730 | ₩10,810 | +0.37% | 122만 |
|---|
| 2026.05.04 | ₩10,783 | ₩10,930 | ₩10,663 | ₩10,757 | -0.25% | 136.5만 |
|---|
| 2026.05.01 | ₩10,797 | ₩10,877 | ₩10,783 | ₩10,797 | 0.00% | 93.6만 |
|---|
| 2026.04.30 | ₩10,570 | ₩10,837 | ₩10,570 | ₩10,770 | +1.89% | 115만 |
|---|
| 2026.04.29 | ₩10,036 | ₩10,877 | ₩9,929 | ₩10,730 | +6.91% | 211.7만 |
|---|
| 2026.04.28 | ₩9,796 | ₩10,236 | ₩9,796 | ₩9,996 | +2.04% | 141.3만 |
|---|
| 2026.04.27 | ₩9,716 | ₩9,822 | ₩9,609 | ₩9,796 | +0.82% | 86.9만 |
|---|
| 2026.04.24 | ₩9,689 | ₩9,796 | ₩9,475 | ₩9,716 | +0.28% | 150.2만 |
|---|
| 2026.04.23 | ₩9,796 | ₩9,849 | ₩9,662 | ₩9,662 | -1.36% | 110만 |
|---|
| 2026.04.22 | ₩9,742 | ₩9,889 | ₩9,742 | ₩9,796 | +0.55% | 90.7만 |
|---|
| 2026.04.21 | ₩9,849 | ₩9,902 | ₩9,702 | ₩9,782 | -0.68% | 93.5만 |
|---|
| 2026.04.20 | ₩9,742 | ₩9,889 | ₩9,702 | ₩9,796 | +0.55% | 77.4만 |
|---|
| 2026.04.17 | ₩9,729 | ₩9,729 | ₩9,582 | ₩9,716 | -0.14% | 58.4만 |
|---|
| 2026.04.16 | ₩9,595 | ₩9,676 | ₩9,582 | ₩9,622 | +0.28% | 80.5만 |
|---|
| 2026.04.15 | ₩9,609 | ₩9,716 | ₩9,582 | ₩9,595 | -0.14% | 84만 |
|---|
| 2026.04.14 | ₩9,836 | ₩9,876 | ₩9,595 | ₩9,622 | -2.17% | 74만 |
|---|
| 2026.04.13 | ₩9,636 | ₩9,849 | ₩9,569 | ₩9,836 | +2.08% | 116.5만 |
|---|
| 2026.04.10 | ₩9,649 | ₩9,702 | ₩9,569 | ₩9,622 | -0.28% | 62만 |
|---|
| 2026.04.09 | ₩9,622 | ₩9,689 | ₩9,542 | ₩9,636 | +0.14% | 74.9만 |
|---|
| 2026.04.08 | ₩9,622 | ₩9,716 | ₩9,569 | ₩9,622 | 0.00% | 85.8만 |
|---|
| 2026.04.07 | ₩9,689 | ₩9,836 | ₩9,609 | ₩9,622 | -0.69% | 60.4만 |
|---|
| 2026.04.06 | ₩9,742 | ₩9,876 | ₩9,676 | ₩9,689 | -0.55% | 78.4만 |
|---|
| 2026.04.02 | ₩9,662 | ₩9,902 | ₩9,595 | ₩9,756 | +0.97% | 102.7만 |
|---|
| 2026.04.01 | ₩9,676 | ₩9,769 | ₩9,529 | ₩9,649 | -0.28% | 119.6만 |
|---|
| 2026.03.31 | ₩9,489 | ₩9,662 | ₩9,489 | ₩9,662 | +1.83% | 66.2만 |
|---|
| 2026.03.30 | ₩9,555 | ₩9,676 | ₩9,475 | ₩9,542 | -0.14% | 107.2만 |
|---|
| 2026.03.27 | ₩9,649 | ₩9,782 | ₩9,542 | ₩9,555 | -0.97% | 182.1만 |
|---|
| 2026.03.26 | ₩9,689 | ₩9,836 | ₩9,582 | ₩9,649 | -0.41% | 116.1만 |
|---|
| 2026.03.25 | ₩9,595 | ₩9,902 | ₩9,542 | ₩9,676 | +0.83% | 205.3만 |
|---|
| 2026.03.24 | ₩9,515 | ₩9,676 | ₩9,515 | ₩9,582 | +0.70% | 104.9만 |
|---|
| 2026.03.23 | ₩9,475 | ₩9,689 | ₩9,449 | ₩9,515 | +0.42% | 205.7만 |
|---|
| 2026.03.20 | ₩8,835 | ₩9,569 | ₩8,728 | ₩9,342 | +5.74% | 238.5만 |
|---|
| 2026.03.19 | ₩8,301 | ₩9,008 | ₩8,301 | ₩8,875 | +6.91% | 185.3만 |
|---|
| 2026.03.18 | ₩8,288 | ₩8,341 | ₩8,248 | ₩8,328 | +0.48% | 93.5만 |
|---|
| 2026.03.17 | ₩8,274 | ₩8,341 | ₩8,234 | ₩8,261 | -0.16% | 109만 |
|---|
| 2026.03.16 | ₩8,248 | ₩8,328 | ₩8,221 | ₩8,274 | +0.32% | 51.3만 |
|---|
| 2026.03.13 | ₩8,234 | ₩8,341 | ₩8,194 | ₩8,261 | +0.32% | 99.2만 |
|---|
| 2026.03.12 | ₩8,314 | ₩8,434 | ₩8,221 | ₩8,234 | -0.96% | 123만 |
|---|
| 2026.03.11 | ₩8,461 | ₩8,461 | ₩8,274 | ₩8,314 | -1.74% | 52만 |
|---|
| 2026.03.10 | ₩8,261 | ₩8,354 | ₩8,221 | ₩8,288 | +0.32% | 65.4만 |
|---|
| 2026.03.09 | ₩8,301 | ₩8,354 | ₩8,221 | ₩8,261 | -0.48% | 71.8만 |
|---|
| 2026.03.06 | ₩8,221 | ₩8,448 | ₩8,221 | ₩8,314 | +1.14% | 122.3만 |
|---|
| 2026.03.05 | ₩8,301 | ₩8,341 | ₩8,154 | ₩8,248 | -0.64% | 100.2만 |
|---|
| 2026.03.04 | ₩8,181 | ₩8,408 | ₩8,181 | ₩8,248 | +0.82% | 93만 |
|---|
| 2026.03.03 | ₩8,208 | ₩8,301 | ₩8,101 | ₩8,181 | -0.33% | 51.2만 |
|---|
| 2026.03.02 | ₩8,168 | ₩8,301 | ₩8,154 | ₩8,261 | +1.14% | 49.3만 |
|---|
| 2026.02.27 | ₩8,248 | ₩8,248 | ₩8,101 | ₩8,181 | -0.81% | 57.4만 |
|---|
| 2026.02.26 | ₩8,234 | ₩8,274 | ₩8,141 | ₩8,234 | 0.00% | 53.4만 |
|---|
| 2026.02.25 | ₩8,248 | ₩8,328 | ₩8,181 | ₩8,234 | -0.16% | 49.1만 |
|---|
| 2026.02.24 | ₩8,328 | ₩8,354 | ₩8,194 | ₩8,208 | -1.44% | 45.4만 |
|---|
| 2026.02.23 | ₩8,274 | ₩8,368 | ₩8,261 | ₩8,301 | +0.32% | 24.5만 |
|---|
| 2026.02.20 | ₩8,248 | ₩8,314 | ₩8,181 | ₩8,274 | +0.32% | 41만 |
|---|
| 2026.02.19 | ₩8,141 | ₩8,261 | ₩8,114 | ₩8,248 | +1.31% | 40.4만 |
|---|
| 2026.02.18 | ₩8,368 | ₩8,474 | ₩8,181 | ₩8,194 | -2.07% | 47.7만 |
|---|
| 2026.02.17 | ₩8,368 | ₩8,514 | ₩8,248 | ₩8,354 | -0.16% | 52.1만 |
|---|
| 2026.02.13 | ₩8,408 | ₩8,514 | ₩8,221 | ₩8,274 | -1.59% | 44.5만 |
|---|
| 2026.02.12 | ₩8,208 | ₩8,528 | ₩8,181 | ₩8,368 | +1.95% | 113.3만 |
|---|
| 2026.02.11 | ₩8,208 | ₩8,261 | ₩8,007 | ₩8,234 | +0.33% | 56.9만 |
|---|
| 2026.02.10 | ₩8,007 | ₩8,261 | ₩7,981 | ₩8,208 | +2.50% | 56.5만 |
|---|
| 2026.02.09 | ₩8,141 | ₩8,208 | ₩7,861 | ₩8,007 | -1.64% | 74.8만 |
|---|
| 2026.02.06 | ₩8,181 | ₩8,381 | ₩8,181 | ₩8,234 | +0.65% | 132.6만 |
|---|
| 2026.02.05 | ₩8,301 | ₩8,354 | ₩8,074 | ₩8,154 | -1.77% | 64.4만 |
|---|
| 2026.02.04 | ₩8,141 | ₩8,448 | ₩8,141 | ₩8,328 | +2.30% | 95.7만 |
|---|
| 2026.02.03 | ₩7,927 | ₩8,181 | ₩7,861 | ₩8,127 | +2.53% | 148.2만 |
|---|
| 2026.02.02 | ₩7,607 | ₩7,887 | ₩7,407 | ₩7,874 | +3.51% | 75.7만 |
|---|
| 2026.01.30 | ₩7,700 | ₩7,740 | ₩7,540 | ₩7,540 | -2.08% | 54.6만 |
|---|
| 2026.01.29 | ₩7,794 | ₩7,821 | ₩7,540 | ₩7,714 | -1.03% | 118.6만 |
|---|
| 2026.01.28 | ₩7,927 | ₩8,007 | ₩7,674 | ₩7,687 | -3.03% | 56.4만 |
|---|
| 2026.01.27 | ₩7,901 | ₩8,034 | ₩7,874 | ₩7,914 | +0.17% | 93만 |
|---|
| 2026.01.26 | ₩7,901 | ₩7,967 | ₩7,714 | ₩7,901 | 0.00% | 35.6만 |
|---|
| 2026.01.23 | ₩7,901 | ₩7,967 | ₩7,687 | ₩7,901 | 0.00% | 67.8만 |
|---|
| 2026.01.22 | ₩7,807 | ₩8,087 | ₩7,714 | ₩7,727 | -1.03% | 70.9만 |
|---|
| 2026.01.21 | ₩8,087 | ₩8,141 | ₩7,353 | ₩7,780 | -3.80% | 137만 |
|---|
| 2026.01.20 | ₩7,994 | ₩8,168 | ₩7,994 | ₩8,087 | +1.17% | 50.5만 |
|---|
| 2026.01.16 | ₩7,994 | ₩8,127 | ₩7,941 | ₩8,034 | +0.50% | 73.4만 |
|---|
| 2026.01.15 | ₩7,874 | ₩8,021 | ₩7,861 | ₩7,941 | +0.85% | 40.9만 |
|---|
| 2026.01.14 | ₩7,780 | ₩7,874 | ₩7,767 | ₩7,847 | +0.86% | 32.6만 |
|---|
| 2026.01.13 | ₩7,767 | ₩7,874 | ₩7,647 | ₩7,740 | -0.34% | 70.6만 |
|---|
| 2026.01.12 | ₩7,767 | ₩7,807 | ₩7,580 | ₩7,687 | -1.03% | 73.6만 |
|---|
| 2026.01.09 | ₩7,954 | ₩7,954 | ₩7,620 | ₩7,714 | -3.02% | 67.3만 |
|---|
| 2026.01.08 | ₩7,847 | ₩7,941 | ₩7,660 | ₩7,861 | +0.17% | 59.8만 |
|---|
| 2026.01.07 | ₩7,954 | ₩7,954 | ₩7,727 | ₩7,861 | -1.17% | 77만 |
|---|
| 2026.01.06 | ₩7,847 | ₩7,954 | ₩7,821 | ₩7,901 | +0.68% | 101.6만 |
|---|
| 2026.01.05 | ₩8,061 | ₩8,061 | ₩7,647 | ₩7,874 | -2.32% | 95.5만 |
|---|
| 2026.01.02 | ₩8,047 | ₩8,181 | ₩7,887 | ₩8,007 | -0.50% | 104.7만 |
|---|
| 2025.12.31 | ₩8,021 | ₩8,061 | ₩7,914 | ₩8,007 | -0.17% | 29.7만 |
|---|
| 2025.12.30 | ₩7,994 | ₩8,101 | ₩7,967 | ₩8,047 | +0.67% | 27.6만 |
|---|
| 2025.12.29 | ₩7,994 | ₩8,061 | ₩7,674 | ₩7,941 | -0.67% | 131만 |
|---|
| 2025.12.26 | ₩8,034 | ₩8,154 | ₩7,994 | ₩8,007 | -0.33% | 103.1만 |
|---|
| 2025.12.24 | ₩7,914 | ₩8,181 | ₩7,914 | ₩8,087 | +2.19% | 77.8만 |
|---|
| 2025.12.23 | ₩8,074 | ₩8,127 | ₩7,834 | ₩7,914 | -1.98% | 201.9만 |
|---|
| 2025.12.22 | ₩8,101 | ₩8,301 | ₩8,047 | ₩8,101 | 0.00% | 74만 |
|---|
| 2025.12.19 | ₩8,061 | ₩8,154 | ₩7,981 | ₩8,087 | +0.33% | 317.5만 |
|---|
| 2025.12.18 | ₩7,874 | ₩8,101 | ₩7,874 | ₩8,034 | +2.03% | 72.9만 |
|---|
| 2025.12.17 | ₩7,874 | ₩8,087 | ₩7,821 | ₩7,967 | +1.19% | 51.9만 |
|---|
| 2025.12.16 | ₩7,874 | ₩7,994 | ₩7,794 | ₩7,914 | +0.51% | 59.6만 |
|---|
| 2025.12.15 | ₩7,874 | ₩8,021 | ₩7,861 | ₩7,914 | +0.51% | 42.4만 |
|---|
| 2025.12.12 | ₩7,740 | ₩8,194 | ₩7,740 | ₩7,901 | +2.07% | 47.4만 |
|---|
| 2025.12.11 | ₩7,740 | ₩8,061 | ₩7,740 | ₩7,914 | +2.24% | 47.9만 |
|---|
| 2025.12.10 | ₩8,047 | ₩8,314 | ₩7,807 | ₩7,981 | -0.83% | 84.8만 |
|---|
| 2025.12.09 | ₩7,740 | ₩8,248 | ₩7,367 | ₩8,194 | +5.86% | 131.5만 |
|---|
| 2025.12.08 | ₩7,340 | ₩7,634 | ₩7,220 | ₩7,620 | +3.82% | 99.9만 |
|---|
| 2025.12.05 | ₩7,340 | ₩7,554 | ₩7,167 | ₩7,393 | +0.73% | 80.7만 |
|---|
| 2025.12.04 | ₩7,300 | ₩7,514 | ₩7,287 | ₩7,353 | +0.73% | 51.5만 |
|---|
| 2025.12.03 | ₩7,300 | ₩7,527 | ₩7,233 | ₩7,327 | +0.37% | 85.9만 |
|---|
| 2025.12.02 | ₩7,220 | ₩7,514 | ₩7,220 | ₩7,300 | +1.11% | 37.8만 |
|---|
| 2025.12.01 | ₩7,313 | ₩7,327 | ₩7,046 | ₩7,220 | -1.28% | 87만 |
|---|
| 2025.11.28 | ₩7,353 | ₩7,447 | ₩7,287 | ₩7,380 | +0.36% | 19.1만 |
|---|
| 2025.11.26 | ₩7,273 | ₩7,393 | ₩7,153 | ₩7,287 | +0.18% | 49만 |
|---|
| 2025.11.25 | ₩7,287 | ₩7,340 | ₩6,940 | ₩7,273 | -0.18% | 90.7만 |
|---|
| 2025.11.24 | ₩7,233 | ₩7,447 | ₩7,100 | ₩7,447 | +2.95% | 43.7만 |
|---|
| 2025.11.21 | ₩7,167 | ₩7,367 | ₩7,020 | ₩7,167 | 0.00% | 32.2만 |
|---|
| 2025.11.20 | ₩7,447 | ₩7,607 | ₩7,127 | ₩7,167 | -3.76% | 53만 |
|---|
| 2025.11.19 | ₩7,554 | ₩7,647 | ₩7,433 | ₩7,447 | -1.41% | 41.1만 |
|---|
| 2025.11.18 | ₩7,207 | ₩7,861 | ₩7,140 | ₩7,554 | +4.81% | 100.4만 |
|---|
| 2025.11.17 | ₩7,460 | ₩7,474 | ₩6,940 | ₩6,940 | -6.98% | 67.1만 |
|---|
| 2025.11.14 | ₩7,367 | ₩7,554 | ₩7,207 | ₩7,287 | -1.09% | 54.6만 |
|---|
| 2025.11.13 | ₩7,487 | ₩7,607 | ₩7,087 | ₩7,340 | -1.96% | 57.6만 |
|---|
| 2025.11.12 | ₩7,447 | ₩7,634 | ₩7,327 | ₩7,487 | +0.54% | 53.7만 |
|---|
| 2025.11.11 | ₩7,647 | ₩7,994 | ₩7,340 | ₩7,500 | -1.92% | 46.7만 |
|---|
| 2025.11.10 | ₩7,340 | ₩8,021 | ₩7,340 | ₩7,700 | +4.91% | 79.4만 |
|---|
| 2025.11.07 | ₩7,540 | ₩7,580 | ₩7,006 | ₩7,180 | -4.78% | 69.3만 |
|---|
| 2025.11.06 | ₩7,607 | ₩7,620 | ₩7,180 | ₩7,313 | -3.86% | 46.8만 |
|---|
| 2025.11.05 | ₩7,447 | ₩7,607 | ₩7,260 | ₩7,500 | +0.72% | 93.9만 |
|---|
| 2025.11.04 | ₩7,487 | ₩7,674 | ₩7,407 | ₩7,433 | -0.71% | 54.7만 |
|---|
| 2025.11.03 | ₩7,433 | ₩7,700 | ₩7,353 | ₩7,554 | +1.62% | 51.1만 |
|---|
| 2025.10.31 | ₩7,447 | ₩7,514 | ₩7,247 | ₩7,420 | -0.36% | 136.1만 |
|---|
| 2025.10.30 | ₩7,540 | ₩7,554 | ₩7,340 | ₩7,447 | -1.24% | 94.7만 |
|---|
| 2025.10.29 | ₩7,647 | ₩7,660 | ₩7,474 | ₩7,527 | -1.57% | 154.1만 |
|---|
| 2025.10.28 | ₩7,674 | ₩7,714 | ₩7,474 | ₩7,647 | -0.35% | 67.5만 |
|---|
| 2025.10.27 | ₩7,634 | ₩7,674 | ₩7,540 | ₩7,620 | -0.17% | 69.5만 |
|---|
| 2025.10.24 | ₩7,687 | ₩7,740 | ₩7,474 | ₩7,567 | -1.56% | 109.6만 |
|---|
| 2025.10.23 | ₩7,527 | ₩8,114 | ₩7,367 | ₩7,687 | +2.13% | 376.1만 |
|---|
| 2025.10.22 | ₩7,407 | ₩7,514 | ₩7,247 | ₩7,487 | +1.08% | 83.3만 |
|---|
| 2025.10.21 | ₩7,353 | ₩7,433 | ₩7,193 | ₩7,380 | +0.36% | 153.9만 |
|---|
| 2025.10.20 | ₩7,327 | ₩7,433 | ₩7,207 | ₩7,300 | -0.36% | 106.3만 |
|---|
| 2025.10.17 | ₩7,140 | ₩7,433 | ₩6,406 | ₩7,247 | +1.50% | 162.7만 |
|---|
| 2025.10.16 | ₩7,193 | ₩7,393 | ₩7,073 | ₩7,087 | -1.48% | 95.6만 |
|---|
| 2025.10.15 | ₩7,193 | ₩7,260 | ₩7,073 | ₩7,260 | +0.93% | 68.8만 |
|---|
| 2025.10.14 | ₩7,087 | ₩7,220 | ₩6,966 | ₩7,153 | +0.94% | 123.9만 |
|---|
| 2025.10.13 | ₩7,140 | ₩7,273 | ₩6,953 | ₩7,193 | +0.75% | 98.4만 |
|---|
| 2025.10.10 | ₩7,220 | ₩7,367 | ₩6,940 | ₩7,180 | -0.55% | 428.1만 |
|---|