시장 데이터를 불러오는 중
전체 종목
Xometry, Inc. - Class A Common Stock 과거 주가
Xometry, Inc. - Class A Common Stock · XMTR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xometry, Inc. - Class A Common Stock · XMTR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,749 | ₩150,441 | ₩143,142 | ₩148,754 | +2.77% | 48.5만 |
| 2026.10.08 | ₩143,075 | ₩144,642 | ₩139,057 | ₩142,607 | -0.33% | 58.1만 |
| 2026.10.07 | ₩144,107 | ₩146,626 | ₩140,196 | ₩144,374 | +0.19% | 83.6만 |
| 2026.10.06 | ₩147,093 | ₩151,258 | ₩145,111 | ₩148,205 | +0.76% | 100.8만 |
| 2026.10.05 | ₩138,240 | ₩145,379 | ₩136,607 | ₩144,240 | +4.34% | 85만 |
| 2026.10.02 | ₩140,397 | ₩143,303 | ₩134,665 | ₩137,316 | -2.19% | 67.7만 |
| 2026.10.01 | ₩137,276 | ₩142,285 | ₩135,957 | ₩139,593 | +1.69% | 53.4만 |
| 2026.09.30 | ₩140,464 | ₩141,080 | ₩137,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,745 |
| -1.94% |
| 69.9만 |
| 2026.09.29 | ₩139,285 | ₩142,178 | ₩135,602 | ₩139,593 | +0.22% | 79.8만 |
|---|
| 2026.09.28 | ₩132,254 | ₩139,124 | ₩131,544 | ₩138,133 | +4.45% | 80.6만 |
|---|
| 2026.09.25 | ₩130,419 | ₩139,834 | ₩129,482 | ₩134,691 | +3.28% | 59.5만 |
|---|
| 2026.09.24 | ₩140,611 | ₩144,548 | ₩128,785 | ₩130,419 | -7.25% | 169.1만 |
|---|
| 2026.09.23 | ₩139,285 | ₩141,240 | ₩136,406 | ₩140,638 | +0.97% | 122.4만 |
|---|
| 2026.09.22 | ₩136,299 | ₩141,707 | ₩133,392 | ₩140,799 | +3.30% | 122.6만 |
|---|
| 2026.09.21 | ₩132,589 | ₩134,892 | ₩129,696 | ₩133,299 | +0.54% | 96.7만 |
|---|
| 2026.09.18 | ₩130,794 | ₩132,160 | ₩127,366 | ₩130,151 | -0.49% | 168.2만 |
|---|
| 2026.09.17 | ₩128,303 | ₩133,834 | ₩126,562 | ₩127,580 | -0.56% | 76.8만 |
|---|
| 2026.09.16 | ₩117,683 | ₩125,464 | ₩116,906 | ₩124,754 | +6.01% | 95.7만 |
|---|
| 2026.09.15 | ₩113,062 | ₩117,388 | ₩113,062 | ₩117,301 | +3.75% | 179.2만 |
|---|
| 2026.09.14 | ₩114,200 | ₩116,892 | ₩111,977 | ₩113,879 | -0.28% | 47.1만 |
|---|
| 2026.09.11 | ₩114,883 | ₩116,931 | ₩113,946 | ₩115,325 | +0.38% | 31.4만 |
|---|
| 2026.09.10 | ₩112,486 | ₩115,767 | ₩111,522 | ₩113,638 | +1.02% | 55.3만 |
|---|
| 2026.09.09 | ₩121,874 | ₩122,953 | ₩111,160 | ₩114,629 | -5.95% | 73.6만 |
|---|
| 2026.09.08 | ₩123,964 | ₩127,741 | ₩123,147 | ₩123,816 | -0.12% | 41.3만 |
|---|
| 2026.09.04 | ₩126,482 | ₩127,292 | ₩123,616 | ₩123,924 | -2.02% | 31.4만 |
|---|
| 2026.09.03 | ₩125,290 | ₩126,857 | ₩121,794 | ₩124,607 | -0.55% | 43.4만 |
|---|
| 2026.09.02 | ₩122,584 | ₩126,575 | ₩122,544 | ₩123,522 | +0.76% | 28.9만 |
|---|
| 2026.09.01 | ₩120,870 | ₩123,910 | ₩119,544 | ₩122,075 | +1.00% | 43.9만 |
|---|
| 2026.08.31 | ₩125,383 | ₩129,816 | ₩123,616 | ₩124,138 | -0.99% | 53.1만 |
|---|
| 2026.08.28 | ₩129,575 | ₩130,245 | ₩125,517 | ₩126,040 | -2.73% | 51.7만 |
|---|
| 2026.08.27 | ₩119,732 | ₩132,200 | ₩119,732 | ₩128,919 | +7.67% | 64.3만 |
|---|
| 2026.08.26 | ₩118,138 | ₩118,667 | ₩111,575 | ₩117,964 | -0.15% | 49.8만 |
|---|
| 2026.08.25 | ₩114,334 | ₩118,165 | ₩113,008 | ₩117,562 | +2.82% | 72.2만 |
|---|
| 2026.08.24 | ₩113,477 | ₩115,479 | ₩110,531 | ₩113,276 | -0.18% | 75.4만 |
|---|
| 2026.08.21 | ₩112,754 | ₩112,754 | ₩108,870 | ₩111,950 | -0.71% | 40만 |
|---|
| 2026.08.20 | ₩114,241 | ₩114,736 | ₩110,250 | ₩111,321 | -2.56% | 36만 |
|---|
| 2026.08.19 | ₩115,962 | ₩116,458 | ₩111,187 | ₩113,290 | -2.30% | 38.9만 |
|---|
| 2026.08.18 | ₩118,178 | ₩120,763 | ₩114,991 | ₩115,111 | -2.60% | 50.1만 |
|---|
| 2026.08.17 | ₩128,919 | ₩129,832 | ₩117,455 | ₩120,174 | -6.78% | 57.6만 |
|---|
| 2026.08.14 | ₩126,575 | ₩130,419 | ₩126,549 | ₩128,919 | +1.85% | 33만 |
|---|
| 2026.08.13 | ₩126,013 | ₩127,888 | ₩124,955 | ₩126,522 | +0.40% | 27.8만 |
|---|
| 2026.08.12 | ₩124,781 | ₩126,562 | ₩121,071 | ₩124,674 | -0.09% | 35.7만 |
|---|
| 2026.08.11 | ₩122,477 | ₩123,482 | ₩119,223 | ₩122,450 | -0.02% | 39만 |
|---|
| 2026.08.10 | ₩123,870 | ₩125,350 | ₩121,124 | ₩121,245 | -2.12% | 37.7만 |
|---|
| 2026.08.07 | ₩117,790 | ₩125,464 | ₩117,749 | ₩124,747 | +5.91% | 78.3만 |
|---|
| 2026.08.06 | ₩120,910 | ₩121,821 | ₩116,062 | ₩116,638 | -3.53% | 59.5만 |
|---|
| 2026.08.05 | ₩122,758 | ₩125,571 | ₩117,870 | ₩123,669 | +0.74% | 124.4만 |
|---|
| 2026.08.04 | ₩119,383 | ₩129,040 | ₩115,245 | ₩122,758 | +2.83% | 163.3만 |
|---|
| 2026.08.03 | ₩115,178 | ₩119,712 | ₩114,274 | ₩116,531 | +1.17% | 87.6만 |
|---|
| 2026.07.31 | ₩113,718 | ₩115,580 | ₩110,517 | ₩114,803 | +0.95% | 50.9만 |
|---|
| 2026.07.30 | ₩110,852 | ₩114,475 | ₩110,524 | ₩113,718 | +2.59% | 50.9만 |
|---|
| 2026.07.29 | ₩111,013 | ₩113,772 | ₩108,000 | ₩108,442 | -2.32% | 71.3만 |
|---|
| 2026.07.28 | ₩116,504 | ₩116,839 | ₩109,151 | ₩111,147 | -4.60% | 73.5만 |
|---|
| 2026.07.27 | ₩117,321 | ₩118,573 | ₩113,450 | ₩115,071 | -1.92% | 68.8만 |
|---|
| 2026.07.24 | ₩117,013 | ₩117,716 | ₩112,111 | ₩115,593 | -1.21% | 104.8만 |
|---|
| 2026.07.23 | ₩128,094 | ₩130,071 | ₩113,852 | ₩115,861 | -9.55% | 149.9만 |
|---|
| 2026.07.22 | ₩138,227 | ₩139,111 | ₩130,380 | ₩131,839 | -4.62% | 127.4만 |
|---|
| 2026.07.21 | ₩135,562 | ₩142,071 | ₩135,267 | ₩140,424 | +3.59% | 79.8만 |
|---|
| 2026.07.20 | ₩131,959 | ₩135,897 | ₩130,660 | ₩134,089 | +1.61% | 117.7만 |
|---|
| 2026.07.17 | ₩126,528 | ₩136,607 | ₩122,933 | ₩131,973 | +4.30% | 164.1만 |
|---|
| 2026.07.16 | ₩132,562 | ₩133,325 | ₩127,647 | ₩129,133 | -2.59% | 50.1만 |
|---|
| 2026.07.15 | ₩130,379 | ₩132,950 | ₩126,682 | ₩132,160 | +1.37% | 48.3만 |
|---|
| 2026.07.14 | ₩130,419 | ₩133,767 | ₩129,897 | ₩130,111 | -0.24% | 81만 |
|---|
| 2026.07.13 | ₩128,825 | ₩129,910 | ₩126,374 | ₩129,468 | +0.50% | 91.3만 |
|---|
| 2026.07.10 | ₩125,732 | ₩128,919 | ₩122,026 | ₩128,665 | +2.33% | 108.6만 |
|---|
| 2026.07.09 | ₩120,428 | ₩125,758 | ₩120,308 | ₩125,424 | +4.15% | 47.7만 |
|---|
| 2026.07.08 | ₩124,499 | ₩127,687 | ₩118,553 | ₩119,886 | -3.71% | 71.6만 |
|---|
| 2026.07.07 | ₩124,727 | ₩127,305 | ₩121,455 | ₩124,687 | -0.03% | 54.5만 |
|---|
| 2026.07.06 | ₩122,223 | ₩130,403 | ₩120,468 | ₩126,287 | +3.33% | 75.9만 |
|---|
| 2026.07.02 | ₩130,205 | ₩131,436 | ₩120,924 | ₩122,966 | -5.56% | 60.4만 |
|---|
| 2026.07.01 | ₩129,254 | ₩132,321 | ₩127,245 | ₩128,276 | -0.76% | 97.3만 |
|---|
| 2026.06.30 | ₩126,361 | ₩133,191 | ₩125,879 | ₩129,267 | +2.30% | 150.9만 |
|---|
| 2026.06.29 | ₩126,696 | ₩130,044 | ₩124,834 | ₩126,227 | -0.37% | 95.2만 |
|---|
| 2026.06.26 | ₩123,026 | ₩126,991 | ₩121,499 | ₩126,388 | +2.73% | 136.9만 |
|---|
| 2026.06.25 | ₩123,709 | ₩124,667 | ₩120,562 | ₩123,924 | +0.17% | 46.7만 |
|---|
| 2026.06.24 | ₩123,160 | ₩127,017 | ₩121,419 | ₩122,785 | -0.30% | 47.1만 |
|---|
| 2026.06.23 | ₩119,049 | ₩125,685 | ₩119,008 | ₩122,906 | +3.24% | 78.8만 |
|---|
| 2026.06.22 | ₩125,531 | ₩127,111 | ₩119,571 | ₩122,624 | -2.32% | 53.4만 |
|---|
| 2026.06.18 | ₩121,901 | ₩126,133 | ₩120,910 | ₩124,928 | +2.48% | 80.4만 |
|---|
| 2026.06.17 | ₩117,120 | ₩123,723 | ₩116,169 | ₩119,008 | +1.61% | 119.3만 |
|---|
| 2026.06.16 | ₩116,223 | ₩116,825 | ₩113,691 | ₩115,151 | -0.92% | 45.5만 |
|---|
| 2026.06.15 | ₩118,600 | ₩119,738 | ₩115,191 | ₩116,558 | -1.72% | 42.1만 |
|---|
| 2026.06.12 | ₩117,013 | ₩118,821 | ₩115,459 | ₩116,504 | -0.43% | 44.3만 |
|---|
| 2026.06.11 | ₩111,830 | ₩115,814 | ₩109,834 | ₩115,379 | +3.17% | 67.3만 |
|---|
| 2026.06.10 | ₩105,910 | ₩113,377 | ₩105,790 | ₩110,316 | +4.16% | 51.9만 |
|---|
| 2026.06.09 | ₩111,683 | ₩113,839 | ₩102,883 | ₩108,522 | -2.83% | 59.9만 |
|---|
| 2026.06.08 | ₩109,767 | ₩115,352 | ₩109,767 | ₩110,089 | +0.29% | 109.6만 |
|---|
| 2026.06.05 | ₩111,301 | ₩114,066 | ₩105,683 | ₩108,026 | -2.94% | 136.6만 |
|---|
| 2026.06.04 | ₩110,410 | ₩111,964 | ₩108,482 | ₩110,758 | +0.32% | 59.5만 |
|---|
| 2026.06.03 | ₩112,513 | ₩112,633 | ₩109,011 | ₩110,156 | -2.09% | 117.6만 |
|---|
| 2026.06.02 | ₩115,513 | ₩115,513 | ₩108,616 | ₩113,839 | -1.45% | 310.5만 |
|---|
| 2026.06.01 | ₩127,218 | ₩133,741 | ₩124,968 | ₩127,566 | +0.27% | 72.3만 |
|---|
| 2026.05.29 | ₩127,526 | ₩129,120 | ₩124,848 | ₩127,620 | +0.07% | 58.7만 |
|---|
| 2026.05.28 | ₩128,182 | ₩130,754 | ₩126,214 | ₩127,660 | -0.41% | 128.6만 |
|---|
| 2026.05.27 | ₩124,325 | ₩127,741 | ₩121,473 | ₩126,642 | +1.86% | 41.3만 |
|---|
| 2026.05.26 | ₩121,272 | ₩125,075 | ₩117,991 | ₩124,071 | +2.31% | 85만 |
|---|
| 2026.05.22 | ₩116,504 | ₩120,160 | ₩116,383 | ₩119,477 | +2.55% | 41.5만 |
|---|
| 2026.05.21 | ₩122,678 | ₩122,678 | ₩115,433 | ₩116,370 | -5.14% | 71.1만 |
|---|
| 2026.05.20 | ₩117,147 | ₩124,722 | ₩114,013 | ₩122,933 | +4.94% | 104.5만 |
|---|
| 2026.05.19 | ₩116,022 | ₩117,575 | ₩111,691 | ₩116,718 | +0.60% | 117.3만 |
|---|
| 2026.05.18 | ₩115,995 | ₩122,196 | ₩115,704 | ₩117,803 | +1.56% | 79.5만 |
|---|
| 2026.05.15 | ₩115,111 | ₩116,866 | ₩111,160 | ₩115,339 | +0.20% | 157.7만 |
|---|
| 2026.05.14 | ₩117,508 | ₩120,508 | ₩114,910 | ₩120,508 | +2.55% | 75.7만 |
|---|
| 2026.05.13 | ₩112,459 | ₩120,254 | ₩111,294 | ₩115,433 | +2.64% | 121.7만 |
|---|
| 2026.05.12 | ₩108,214 | ₩112,607 | ₩104,638 | ₩112,392 | +3.86% | 92.3만 |
|---|
| 2026.05.11 | ₩107,236 | ₩108,234 | ₩105,241 | ₩108,127 | +0.83% | 78.5만 |
|---|
| 2026.05.08 | ₩109,647 | ₩110,531 | ₩100,793 | ₩107,156 | -2.27% | 112.9만 |
|---|
| 2026.05.07 | ₩101,785 | ₩109,968 | ₩92,678 | ₩105,133 | +3.29% | 463만 |
|---|
| 2026.05.06 | ₩75,683 | ₩77,370 | ₩72,375 | ₩75,535 | -0.19% | 129.3만 |
|---|
| 2026.05.05 | ₩71,678 | ₩74,946 | ₩71,250 | ₩74,250 | +3.59% | 83.4만 |
|---|
| 2026.05.04 | ₩71,009 | ₩73,138 | ₩70,370 | ₩70,968 | -0.06% | 61.3만 |
|---|
| 2026.05.01 | ₩69,710 | ₩72,602 | ₩68,129 | ₩71,879 | +3.11% | 75.8만 |
|---|
| 2026.04.30 | ₩63,843 | ₩69,730 | ₩63,415 | ₩68,665 | +7.55% | 88.7만 |
|---|
| 2026.04.29 | ₩61,701 | ₩62,002 | ₩59,357 | ₩60,656 | -1.69% | 46.7만 |
|---|
| 2026.04.28 | ₩62,665 | ₩65,330 | ₩61,192 | ₩62,196 | -0.75% | 47.3만 |
|---|
| 2026.04.27 | ₩63,790 | ₩65,323 | ₩63,602 | ₩63,763 | -0.04% | 70만 |
|---|
| 2026.04.24 | ₩62,718 | ₩64,460 | ₩61,326 | ₩63,897 | +1.88% | 37.4만 |
|---|
| 2026.04.23 | ₩64,593 | ₩65,149 | ₩61,225 | ₩62,785 | -2.80% | 33.8만 |
|---|
| 2026.04.22 | ₩63,884 | ₩65,022 | ₩63,013 | ₩64,781 | +1.40% | 30.4만 |
|---|
| 2026.04.21 | ₩66,763 | ₩69,026 | ₩62,009 | ₩62,839 | -5.88% | 78.5만 |
|---|
| 2026.04.20 | ₩65,491 | ₩67,382 | ₩64,352 | ₩66,656 | +1.78% | 43.3만 |
|---|
| 2026.04.17 | ₩64,955 | ₩68,705 | ₩64,955 | ₩66,160 | +1.86% | 94.3만 |
|---|
| 2026.04.16 | ₩61,607 | ₩65,250 | ₩61,513 | ₩62,852 | +2.02% | 73.2만 |
|---|
| 2026.04.15 | ₩59,277 | ₩62,598 | ₩57,995 | ₩61,607 | +3.93% | 68.7만 |
|---|
| 2026.04.14 | ₩57,696 | ₩58,915 | ₩56,625 | ₩58,527 | +1.44% | 52.6만 |
|---|
| 2026.04.13 | ₩53,652 | ₩57,509 | ₩53,357 | ₩57,067 | +6.37% | 54만 |
|---|
| 2026.04.10 | ₩54,924 | ₩55,754 | ₩52,757 | ₩54,120 | -1.46% | 44.8만 |
|---|
| 2026.04.09 | ₩59,384 | ₩59,424 | ₩54,254 | ₩54,402 | -8.39% | 82.4만 |
|---|
| 2026.04.08 | ₩61,245 | ₩62,826 | ₩57,951 | ₩59,424 | -2.97% | 78.6만 |
|---|
| 2026.04.07 | ₩57,053 | ₩57,375 | ₩55,058 | ₩56,585 | -0.82% | 78.6만 |
|---|
| 2026.04.06 | ₩56,625 | ₩57,777 | ₩54,924 | ₩57,321 | +1.23% | 65.5만 |
|---|
| 2026.04.02 | ₩53,893 | ₩57,187 | ₩53,015 | ₩56,719 | +5.24% | 80.6만 |
|---|
| 2026.04.01 | ₩55,781 | ₩57,187 | ₩55,239 | ₩55,962 | +0.32% | 75.7만 |
|---|
| 2026.03.31 | ₩50,692 | ₩54,924 | ₩49,232 | ₩54,696 | +7.90% | 105.4만 |
|---|
| 2026.03.30 | ₩50,263 | ₩52,004 | ₩49,326 | ₩50,102 | -0.32% | 99.9만 |
|---|
| 2026.03.27 | ₩53,772 | ₩54,355 | ₩50,183 | ₩50,410 | -6.25% | 120만 |
|---|
| 2026.03.26 | ₩54,910 | ₩57,321 | ₩54,535 | ₩54,884 | -0.05% | 54.1만 |
|---|
| 2026.03.25 | ₩56,424 | ₩57,562 | ₩53,906 | ₩55,754 | -1.19% | 76.1만 |
|---|
| 2026.03.24 | ₩55,527 | ₩56,504 | ₩54,187 | ₩55,513 | -0.02% | 54.7만 |
|---|
| 2026.03.23 | ₩54,361 | ₩56,424 | ₩53,638 | ₩55,553 | +2.19% | 54.5만 |
|---|
| 2026.03.20 | ₩53,344 | ₩53,799 | ₩51,402 | ₩52,500 | -1.58% | 63.6만 |
|---|
| 2026.03.19 | ₩52,808 | ₩54,448 | ₩51,442 | ₩53,491 | +1.29% | 75.8만 |
|---|
| 2026.03.18 | ₩51,174 | ₩54,107 | ₩50,812 | ₩53,350 | +4.25% | 82.5만 |
|---|
| 2026.03.17 | ₩50,009 | ₩52,875 | ₩50,009 | ₩51,937 | +3.86% | 87.1만 |
|---|
| 2026.03.16 | ₩50,223 | ₩51,402 | ₩48,964 | ₩50,009 | -0.43% | 80.4만 |
|---|
| 2026.03.13 | ₩49,178 | ₩50,156 | ₩48,127 | ₩49,446 | +0.54% | 131.6만 |
|---|
| 2026.03.12 | ₩54,897 | ₩56,196 | ₩48,027 | ₩48,348 | -11.93% | 215.5만 |
|---|
| 2026.03.11 | ₩55,232 | ₩57,120 | ₩53,719 | ₩56,692 | +2.64% | 111.3만 |
|---|
| 2026.03.10 | ₩58,647 | ₩58,989 | ₩54,669 | ₩55,232 | -5.82% | 75.2만 |
|---|
| 2026.03.09 | ₩56,866 | ₩59,156 | ₩55,178 | ₩58,687 | +3.20% | 66.6만 |
|---|
| 2026.03.06 | ₩57,308 | ₩58,982 | ₩56,826 | ₩58,111 | +1.40% | 45.9만 |
|---|
| 2026.03.05 | ₩59,799 | ₩62,210 | ₩57,442 | ₩59,598 | -0.34% | 107.1만 |
|---|
| 2026.03.04 | ₩55,259 | ₩60,174 | ₩55,185 | ₩59,893 | +8.39% | 86.5만 |
|---|
| 2026.03.03 | ₩54,254 | ₩57,964 | ₩52,902 | ₩55,259 | +1.85% | 132.3만 |
|---|
| 2026.03.02 | ₩54,241 | ₩57,227 | ₩54,077 | ₩56,236 | +3.68% | 80.5만 |
|---|
| 2026.02.27 | ₩58,259 | ₩58,612 | ₩54,241 | ₩54,931 | -5.71% | 153.2만 |
|---|
| 2026.02.26 | ₩56,009 | ₩61,098 | ₩54,522 | ₩60,616 | +8.23% | 199.1만 |
|---|
| 2026.02.25 | ₩59,772 | ₩60,000 | ₩54,522 | ₩56,009 | -6.30% | 358.6만 |
|---|
| 2026.02.24 | ₩69,776 | ₩74,759 | ₩56,852 | ₩59,518 | -14.70% | 700만 |
|---|
| 2026.02.23 | ₩75,053 | ₩76,942 | ₩69,884 | ₩76,540 | +1.98% | 186.3만 |
|---|
| 2026.02.20 | ₩77,705 | ₩79,138 | ₩74,223 | ₩75,910 | -2.31% | 78.4만 |
|---|
| 2026.02.19 | ₩76,071 | ₩79,058 | ₩75,120 | ₩78,870 | +3.68% | 41.7만 |
|---|
| 2026.02.18 | ₩74,852 | ₩79,125 | ₩74,799 | ₩77,196 | +3.13% | 67.2만 |
|---|
| 2026.02.17 | ₩72,736 | ₩75,335 | ₩71,598 | ₩74,772 | +2.80% | 50.3만 |
|---|
| 2026.02.13 | ₩72,294 | ₩76,922 | ₩70,326 | ₩74,223 | +2.67% | 126.5만 |
|---|
| 2026.02.12 | ₩85,915 | ₩86,223 | ₩71,571 | ₩72,495 | -15.62% | 154.3만 |
|---|
| 2026.02.11 | ₩93,750 | ₩95,357 | ₩83,879 | ₩85,192 | -9.13% | 93.2만 |
|---|
| 2026.02.10 | ₩97,098 | ₩98,929 | ₩91,259 | ₩91,861 | -5.39% | 120.9만 |
|---|
| 2026.02.09 | ₩91,017 | ₩98,846 | ₩89,382 | ₩96,562 | +6.09% | 156.4만 |
|---|
| 2026.02.06 | ₩80,973 | ₩89,986 | ₩80,973 | ₩88,433 | +9.21% | 113.2만 |
|---|
| 2026.02.05 | ₩79,084 | ₩82,942 | ₩77,022 | ₩80,839 | +2.22% | 97.4만 |
|---|
| 2026.02.04 | ₩82,861 | ₩84,428 | ₩76,245 | ₩81,294 | -1.89% | 215.6만 |
|---|
| 2026.02.03 | ₩81,000 | ₩83,035 | ₩79,459 | ₩82,834 | +2.27% | 80.4만 |
|---|
| 2026.02.02 | ₩76,513 | ₩80,129 | ₩76,151 | ₩78,897 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩79,888 | ₩83,424 | ₩73,660 | ₩76,513 | -4.22% | 107.3만 |
|---|
| 2026.01.29 | ₩87,937 | ₩89,410 | ₩79,520 | ₩81,843 | -6.93% | 74.7만 |
|---|
| 2026.01.28 | ₩87,602 | ₩88,379 | ₩85,276 | ₩86,879 | -0.83% | 39.2만 |
|---|
| 2026.01.27 | ₩86,718 | ₩88,192 | ₩85,714 | ₩87,348 | +0.73% | 61.2만 |
|---|
| 2026.01.26 | ₩82,232 | ₩85,901 | ₩81,723 | ₩85,754 | +4.28% | 52만 |
|---|
| 2026.01.23 | ₩83,518 | ₩83,518 | ₩80,504 | ₩82,433 | -1.30% | 63.3만 |
|---|
| 2026.01.22 | ₩82,138 | ₩85,701 | ₩81,468 | ₩83,571 | +1.74% | 47.1만 |
|---|
| 2026.01.21 | ₩82,138 | ₩83,665 | ₩79,018 | ₩81,053 | -1.32% | 61.6만 |
|---|
| 2026.01.20 | ₩81,026 | ₩82,834 | ₩80,022 | ₩81,174 | +0.18% | 55만 |
|---|
| 2026.01.16 | ₩86,584 | ₩86,839 | ₩80,584 | ₩82,701 | -4.49% | 97.3만 |
|---|
| 2026.01.15 | ₩85,178 | ₩89,062 | ₩85,004 | ₩85,138 | -0.05% | 74.3만 |
|---|
| 2026.01.14 | ₩87,455 | ₩87,924 | ₩83,035 | ₩85,125 | -2.66% | 74.4만 |
|---|
| 2026.01.13 | ₩86,759 | ₩88,540 | ₩85,714 | ₩87,576 | +0.94% | 47.2만 |
|---|
| 2026.01.12 | ₩83,558 | ₩86,297 | ₩83,035 | ₩85,794 | +2.68% | 35.8만 |
|---|
| 2026.01.09 | ₩83,705 | ₩85,567 | ₩81,803 | ₩84,227 | +0.62% | 68만 |
|---|
| 2026.01.08 | ₩91,259 | ₩92,196 | ₩82,848 | ₩83,892 | -8.07% | 96.5만 |
|---|
| 2026.01.07 | ₩91,834 | ₩92,410 | ₩89,089 | ₩91,406 | -0.47% | 53.4만 |
|---|
| 2026.01.06 | ₩90,964 | ₩91,406 | ₩85,031 | ₩90,910 | -0.06% | 75.4만 |
|---|
| 2026.01.05 | ₩84,924 | ₩91,031 | ₩84,147 | ₩90,817 | +6.94% | 109.5만 |
|---|
| 2026.01.02 | ₩80,678 | ₩84,817 | ₩80,397 | ₩84,053 | +4.18% | 69.2만 |
|---|
| 2025.12.31 | ₩84,884 | ₩84,937 | ₩79,567 | ₩79,647 | -6.17% | 85.7만 |
|---|
| 2025.12.30 | ₩85,580 | ₩86,919 | ₩84,301 | ₩84,562 | -1.19% | 49.9만 |
|---|
| 2025.12.29 | ₩83,866 | ₩87,040 | ₩83,437 | ₩86,142 | +2.71% | 43.9만 |
|---|
| 2025.12.26 | ₩84,884 | ₩84,884 | ₩83,309 | ₩84,000 | -1.04% | 24.1만 |
|---|
| 2025.12.24 | ₩84,509 | ₩85,647 | ₩83,451 | ₩84,924 | +0.49% | 16.8만 |
|---|
| 2025.12.23 | ₩85,942 | ₩85,942 | ₩83,276 | ₩84,763 | -1.37% | 67.9만 |
|---|
| 2025.12.22 | ₩83,035 | ₩86,919 | ₩82,928 | ₩86,584 | +4.27% | 87.5만 |
|---|
| 2025.12.19 | ₩78,964 | ₩83,343 | ₩78,964 | ₩82,379 | +4.32% | 124.9만 |
|---|
| 2025.12.18 | ₩80,678 | ₩82,379 | ₩78,361 | ₩79,393 | -1.59% | 71.9만 |
|---|
| 2025.12.17 | ₩81,348 | ₩87,026 | ₩78,830 | ₩79,259 | -2.57% | 144.4만 |
|---|
| 2025.12.16 | ₩77,718 | ₩82,741 | ₩77,718 | ₩81,576 | +4.96% | 88.1만 |
|---|
| 2025.12.15 | ₩78,629 | ₩79,995 | ₩75,803 | ₩77,852 | -0.99% | 72.7만 |
|---|
| 2025.12.12 | ₩81,803 | ₩83,220 | ₩77,089 | ₩77,678 | -5.04% | 80.3만 |
|---|
| 2025.12.11 | ₩82,901 | ₩84,602 | ₩81,790 | ₩82,526 | -0.45% | 55만 |
|---|
| 2025.12.10 | ₩81,254 | ₩82,888 | ₩78,448 | ₩82,031 | +0.96% | 74.4만 |
|---|
| 2025.12.09 | ₩77,625 | ₩83,973 | ₩77,625 | ₩82,031 | +5.68% | 129.1만 |
|---|
| 2025.12.08 | ₩80,156 | ₩80,886 | ₩77,785 | ₩77,986 | -2.71% | 47.2만 |
|---|
| 2025.12.05 | ₩78,067 | ₩82,058 | ₩77,504 | ₩80,076 | +2.57% | 66.3만 |
|---|
| 2025.12.04 | ₩75,268 | ₩78,776 | ₩74,518 | ₩78,201 | +3.90% | 53.9만 |
|---|
| 2025.12.03 | ₩76,339 | ₩77,384 | ₩75,053 | ₩75,495 | -1.11% | 47.1만 |
|---|
| 2025.12.02 | ₩75,053 | ₩76,674 | ₩74,116 | ₩76,098 | +1.39% | 47.9만 |
|---|
| 2025.12.01 | ₩77,076 | ₩77,076 | ₩73,500 | ₩73,901 | -4.12% | 58.1만 |
|---|
| 2025.11.28 | ₩78,294 | ₩80,357 | ₩77,959 | ₩78,308 | +0.02% | 21.9만 |
|---|
| 2025.11.26 | ₩76,620 | ₩78,174 | ₩76,419 | ₩77,518 | +1.17% | 35.4만 |
|---|
| 2025.11.25 | ₩74,156 | ₩78,817 | ₩72,716 | ₩77,250 | +4.17% | 80.3만 |
|---|
| 2025.11.24 | ₩74,946 | ₩76,901 | ₩73,460 | ₩74,290 | -0.88% | 58.2만 |
|---|
| 2025.11.21 | ₩74,035 | ₩76,928 | ₩72,053 | ₩74,946 | +1.23% | 72.7만 |
|---|
| 2025.11.20 | ₩83,169 | ₩83,330 | ₩73,567 | ₩74,183 | -10.81% | 86.4만 |
|---|
| 2025.11.19 | ₩78,348 | ₩81,602 | ₩77,274 | ₩80,839 | +3.18% | 61.8만 |
|---|
| 2025.11.18 | ₩74,397 | ₩78,462 | ₩72,669 | ₩78,147 | +5.04% | 73.3만 |
|---|
| 2025.11.17 | ₩81,120 | ₩81,696 | ₩74,089 | ₩75,455 | -6.98% | 87.5만 |
|---|
| 2025.11.14 | ₩77,276 | ₩82,567 | ₩77,276 | ₩81,134 | +4.99% | 65.3만 |
|---|
| 2025.11.13 | ₩86,236 | ₩87,341 | ₩78,723 | ₩79,312 | -8.03% | 81.5만 |
|---|
| 2025.11.12 | ₩87,843 | ₩89,477 | ₩85,044 | ₩87,937 | +0.11% | 57.2만 |
|---|
| 2025.11.11 | ₩88,392 | ₩88,955 | ₩85,755 | ₩87,843 | -0.62% | 66.7만 |
|---|
| 2025.11.10 | ₩89,062 | ₩92,759 | ₩87,723 | ₩88,915 | -0.17% | 75.4만 |
|---|
| 2025.11.07 | ₩82,058 | ₩87,160 | ₩79,671 | ₩86,799 | +5.78% | 100.7만 |
|---|
| 2025.11.06 | ₩82,968 | ₩84,776 | ₩80,598 | ₩83,062 | +0.11% | 158.6만 |
|---|
| 2025.11.05 | ₩81,830 | ₩85,834 | ₩80,625 | ₩83,933 | +2.57% | 106.4만 |
|---|
| 2025.11.04 | ₩74,276 | ₩84,000 | ₩68,223 | ₩83,866 | +12.91% | 314.8만 |
|---|
| 2025.11.03 | ₩65,504 | ₩66,582 | ₩63,412 | ₩65,049 | -0.70% | 70.7만 |
|---|
| 2025.10.31 | ₩64,982 | ₩67,011 | ₩64,593 | ₩65,210 | +0.35% | 66.6만 |
|---|
| 2025.10.30 | ₩66,884 | ₩67,205 | ₩64,460 | ₩64,982 | -2.84% | 30.2만 |
|---|
| 2025.10.29 | ₩66,442 | ₩69,415 | ₩65,973 | ₩67,660 | +1.83% | 33.5만 |
|---|
| 2025.10.28 | ₩67,567 | ₩68,169 | ₩66,107 | ₩66,147 | -2.10% | 30만 |
|---|
| 2025.10.27 | ₩67,567 | ₩68,879 | ₩67,111 | ₩67,540 | -0.04% | 40.4만 |
|---|
| 2025.10.24 | ₩68,678 | ₩69,415 | ₩66,589 | ₩66,656 | -2.94% | 76.1만 |
|---|
| 2025.10.23 | ₩64,754 | ₩67,620 | ₩64,754 | ₩67,299 | +3.93% | 26.6만 |
|---|
| 2025.10.22 | ₩64,567 | ₩65,223 | ₩61,892 | ₩65,210 | +1.00% | 41.7만 |
|---|
| 2025.10.21 | ₩64,406 | ₩67,058 | ₩63,790 | ₩65,022 | +0.96% | 48.2만 |
|---|
| 2025.10.20 | ₩64,299 | ₩65,705 | ₩63,857 | ₩64,714 | +0.65% | 37.1만 |
|---|
| 2025.10.17 | ₩62,277 | ₩65,357 | ₩62,236 | ₩62,973 | +1.12% | 73만 |
|---|
| 2025.10.16 | ₩63,201 | ₩63,656 | ₩59,397 | ₩63,027 | -0.28% | 143.9만 |
|---|
| 2025.10.15 | ₩64,955 | ₩65,772 | ₩63,857 | ₩65,210 | +0.39% | 60.5만 |
|---|
| 2025.10.14 | ₩65,357 | ₩66,120 | ₩63,281 | ₩64,607 | -1.15% | 69만 |
|---|
| 2025.10.13 | ₩66,040 | ₩67,151 | ₩64,379 | ₩66,964 | +1.40% | 38.9만 |
|---|
| 2025.10.10 | ₩69,335 | ₩69,549 | ₩64,245 | ₩64,500 | -6.97% | 51.7만 |
|---|