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 | ₩144,382 | ₩150,059 | ₩142,779 | ₩148,376 | +2.77% | 48.5만 |
| 2026.10.08 | ₩142,712 | ₩144,275 | ₩138,704 | ₩142,245 | -0.33% | 58.1만 |
| 2026.10.07 | ₩143,741 | ₩146,253 | ₩139,840 | ₩144,008 | +0.19% | 83.6만 |
| 2026.10.06 | ₩146,720 | ₩150,874 | ₩144,743 | ₩147,828 | +0.76% | 100.8만 |
| 2026.10.05 | ₩137,890 | ₩145,010 | ₩136,260 | ₩143,874 | +4.34% | 85만 |
| 2026.10.02 | ₩140,040 | ₩142,939 | ₩134,323 | ₩136,968 | -2.19% | 67.7만 |
| 2026.10.01 | ₩136,928 | ₩141,924 | ₩135,612 | ₩139,239 | +1.69% | 53.4만 |
| 2026.09.30 | ₩140,107 | ₩140,722 | ₩137,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,395 |
| -1.94% |
| 69.9만 |
| 2026.09.29 | ₩138,932 | ₩141,817 | ₩135,258 | ₩139,239 | +0.22% | 79.8만 |
|---|
| 2026.09.28 | ₩131,918 | ₩138,771 | ₩131,210 | ₩137,783 | +4.45% | 80.6만 |
|---|
| 2026.09.25 | ₩130,088 | ₩139,479 | ₩129,153 | ₩134,349 | +3.28% | 59.5만 |
|---|
| 2026.09.24 | ₩140,254 | ₩144,182 | ₩128,458 | ₩130,088 | -7.25% | 169.1만 |
|---|
| 2026.09.23 | ₩138,932 | ₩140,882 | ₩136,059 | ₩140,281 | +0.97% | 122.4만 |
|---|
| 2026.09.22 | ₩135,953 | ₩141,347 | ₩133,054 | ₩140,441 | +3.30% | 122.6만 |
|---|
| 2026.09.21 | ₩132,252 | ₩134,550 | ₩129,367 | ₩132,960 | +0.54% | 96.7만 |
|---|
| 2026.09.18 | ₩130,462 | ₩131,825 | ₩127,042 | ₩129,821 | -0.49% | 168.2만 |
|---|
| 2026.09.17 | ₩127,977 | ₩133,494 | ₩126,241 | ₩127,256 | -0.56% | 76.8만 |
|---|
| 2026.09.16 | ₩117,384 | ₩125,145 | ₩116,609 | ₩124,437 | +6.01% | 95.7만 |
|---|
| 2026.09.15 | ₩112,775 | ₩117,090 | ₩112,775 | ₩117,003 | +3.75% | 179.2만 |
|---|
| 2026.09.14 | ₩113,910 | ₩116,596 | ₩111,693 | ₩113,590 | -0.28% | 47.1만 |
|---|
| 2026.09.11 | ₩114,592 | ₩116,634 | ₩113,657 | ₩115,033 | +0.38% | 31.4만 |
|---|
| 2026.09.10 | ₩112,201 | ₩115,473 | ₩111,239 | ₩113,349 | +1.02% | 55.3만 |
|---|
| 2026.09.09 | ₩121,565 | ₩122,640 | ₩110,878 | ₩114,338 | -5.95% | 73.6만 |
|---|
| 2026.09.08 | ₩123,649 | ₩127,416 | ₩122,834 | ₩123,502 | -0.12% | 41.3만 |
|---|
| 2026.09.04 | ₩126,161 | ₩126,969 | ₩123,302 | ₩123,609 | -2.02% | 31.4만 |
|---|
| 2026.09.03 | ₩124,972 | ₩126,535 | ₩121,485 | ₩124,290 | -0.55% | 43.4만 |
|---|
| 2026.09.02 | ₩122,273 | ₩126,254 | ₩122,233 | ₩123,208 | +0.76% | 28.9만 |
|---|
| 2026.09.01 | ₩120,563 | ₩123,596 | ₩119,241 | ₩121,765 | +1.00% | 43.9만 |
|---|
| 2026.08.31 | ₩125,065 | ₩129,487 | ₩123,302 | ₩123,823 | -0.99% | 53.1만 |
|---|
| 2026.08.28 | ₩129,246 | ₩129,914 | ₩125,199 | ₩125,720 | -2.73% | 51.7만 |
|---|
| 2026.08.27 | ₩119,428 | ₩131,865 | ₩119,428 | ₩128,592 | +7.67% | 64.3만 |
|---|
| 2026.08.26 | ₩117,838 | ₩118,366 | ₩111,292 | ₩117,664 | -0.15% | 49.8만 |
|---|
| 2026.08.25 | ₩114,044 | ₩117,865 | ₩112,722 | ₩117,264 | +2.82% | 72.2만 |
|---|
| 2026.08.24 | ₩113,189 | ₩115,186 | ₩110,250 | ₩112,989 | -0.18% | 75.4만 |
|---|
| 2026.08.21 | ₩112,468 | ₩112,468 | ₩108,594 | ₩111,666 | -0.71% | 40만 |
|---|
| 2026.08.20 | ₩113,951 | ₩114,445 | ₩109,970 | ₩111,038 | -2.56% | 36만 |
|---|
| 2026.08.19 | ₩115,667 | ₩116,163 | ₩110,905 | ₩113,002 | -2.30% | 38.9만 |
|---|
| 2026.08.18 | ₩117,878 | ₩120,456 | ₩114,699 | ₩114,819 | -2.60% | 50.1만 |
|---|
| 2026.08.17 | ₩128,592 | ₩129,503 | ₩117,157 | ₩119,869 | -6.78% | 57.6만 |
|---|
| 2026.08.14 | ₩126,254 | ₩130,088 | ₩126,227 | ₩128,592 | +1.85% | 33만 |
|---|
| 2026.08.13 | ₩125,693 | ₩127,563 | ₩124,638 | ₩126,201 | +0.40% | 27.8만 |
|---|
| 2026.08.12 | ₩124,464 | ₩126,241 | ₩120,764 | ₩124,357 | -0.09% | 35.7만 |
|---|
| 2026.08.11 | ₩122,166 | ₩123,168 | ₩118,920 | ₩122,140 | -0.02% | 39만 |
|---|
| 2026.08.10 | ₩123,556 | ₩125,032 | ₩120,817 | ₩120,937 | -2.12% | 37.7만 |
|---|
| 2026.08.07 | ₩117,491 | ₩125,145 | ₩117,451 | ₩124,431 | +5.91% | 78.3만 |
|---|
| 2026.08.06 | ₩120,603 | ₩121,512 | ₩115,767 | ₩116,342 | -3.53% | 59.5만 |
|---|
| 2026.08.05 | ₩122,447 | ₩125,252 | ₩117,571 | ₩123,355 | +0.74% | 124.4만 |
|---|
| 2026.08.04 | ₩119,080 | ₩128,712 | ₩114,952 | ₩122,447 | +2.83% | 163.3만 |
|---|
| 2026.08.03 | ₩114,886 | ₩119,408 | ₩113,984 | ₩116,235 | +1.17% | 87.6만 |
|---|
| 2026.07.31 | ₩113,430 | ₩115,286 | ₩110,237 | ₩114,512 | +0.95% | 50.9만 |
|---|
| 2026.07.30 | ₩110,571 | ₩114,184 | ₩110,243 | ₩113,430 | +2.59% | 50.9만 |
|---|
| 2026.07.29 | ₩110,731 | ₩113,483 | ₩107,725 | ₩108,166 | -2.32% | 71.3만 |
|---|
| 2026.07.28 | ₩116,208 | ₩116,542 | ₩108,874 | ₩110,865 | -4.60% | 73.5만 |
|---|
| 2026.07.27 | ₩117,023 | ₩118,272 | ₩113,162 | ₩114,779 | -1.92% | 68.8만 |
|---|
| 2026.07.24 | ₩116,716 | ₩117,417 | ₩111,827 | ₩115,300 | -1.21% | 104.8만 |
|---|
| 2026.07.23 | ₩127,769 | ₩129,741 | ₩113,563 | ₩115,567 | -9.55% | 149.9만 |
|---|
| 2026.07.22 | ₩137,876 | ₩138,758 | ₩130,049 | ₩131,504 | -4.62% | 127.4만 |
|---|
| 2026.07.21 | ₩135,218 | ₩141,710 | ₩134,924 | ₩140,067 | +3.59% | 79.8만 |
|---|
| 2026.07.20 | ₩131,624 | ₩135,552 | ₩130,328 | ₩133,748 | +1.61% | 117.7만 |
|---|
| 2026.07.17 | ₩126,207 | ₩136,260 | ₩122,620 | ₩131,638 | +4.30% | 164.1만 |
|---|
| 2026.07.16 | ₩132,225 | ₩132,987 | ₩127,323 | ₩128,806 | -2.59% | 50.1만 |
|---|
| 2026.07.15 | ₩130,048 | ₩132,613 | ₩126,361 | ₩131,825 | +1.37% | 48.3만 |
|---|
| 2026.07.14 | ₩130,088 | ₩133,428 | ₩129,567 | ₩129,781 | -0.24% | 81만 |
|---|
| 2026.07.13 | ₩128,498 | ₩129,580 | ₩126,054 | ₩129,140 | +0.50% | 91.3만 |
|---|
| 2026.07.10 | ₩125,412 | ₩128,592 | ₩121,716 | ₩128,338 | +2.33% | 108.6만 |
|---|
| 2026.07.09 | ₩120,122 | ₩125,439 | ₩120,002 | ₩125,105 | +4.15% | 47.7만 |
|---|
| 2026.07.08 | ₩124,183 | ₩127,363 | ₩118,252 | ₩119,581 | -3.71% | 71.6만 |
|---|
| 2026.07.07 | ₩124,411 | ₩126,982 | ₩121,147 | ₩124,370 | -0.03% | 54.5만 |
|---|
| 2026.07.06 | ₩121,912 | ₩130,072 | ₩120,162 | ₩125,967 | +3.33% | 75.9만 |
|---|
| 2026.07.02 | ₩129,874 | ₩131,102 | ₩120,617 | ₩122,654 | -5.56% | 60.4만 |
|---|
| 2026.07.01 | ₩128,926 | ₩131,985 | ₩126,922 | ₩127,951 | -0.76% | 97.3만 |
|---|
| 2026.06.30 | ₩126,040 | ₩132,853 | ₩125,559 | ₩128,939 | +2.30% | 150.9만 |
|---|
| 2026.06.29 | ₩126,374 | ₩129,714 | ₩124,517 | ₩125,907 | -0.37% | 95.2만 |
|---|
| 2026.06.26 | ₩122,714 | ₩126,668 | ₩121,191 | ₩126,067 | +2.73% | 136.9만 |
|---|
| 2026.06.25 | ₩123,395 | ₩124,350 | ₩120,256 | ₩123,609 | +0.17% | 46.7만 |
|---|
| 2026.06.24 | ₩122,848 | ₩126,695 | ₩121,111 | ₩122,473 | -0.30% | 47.1만 |
|---|
| 2026.06.23 | ₩118,746 | ₩125,366 | ₩118,706 | ₩122,594 | +3.24% | 78.8만 |
|---|
| 2026.06.22 | ₩125,212 | ₩126,788 | ₩119,267 | ₩122,313 | -2.32% | 53.4만 |
|---|
| 2026.06.18 | ₩121,592 | ₩125,813 | ₩120,603 | ₩124,611 | +2.48% | 80.4만 |
|---|
| 2026.06.17 | ₩116,823 | ₩123,409 | ₩115,874 | ₩118,706 | +1.61% | 119.3만 |
|---|
| 2026.06.16 | ₩115,928 | ₩116,529 | ₩113,403 | ₩114,859 | -0.92% | 45.5만 |
|---|
| 2026.06.15 | ₩118,299 | ₩119,434 | ₩114,899 | ₩116,262 | -1.72% | 42.1만 |
|---|
| 2026.06.12 | ₩116,716 | ₩118,519 | ₩115,166 | ₩116,208 | -0.43% | 44.3만 |
|---|
| 2026.06.11 | ₩111,546 | ₩115,520 | ₩109,556 | ₩115,086 | +3.17% | 67.3만 |
|---|
| 2026.06.10 | ₩105,641 | ₩113,089 | ₩105,521 | ₩110,036 | +4.16% | 51.9만 |
|---|
| 2026.06.09 | ₩111,399 | ₩113,550 | ₩102,622 | ₩108,246 | -2.83% | 59.9만 |
|---|
| 2026.06.08 | ₩109,489 | ₩115,059 | ₩109,489 | ₩109,809 | +0.29% | 109.6만 |
|---|
| 2026.06.05 | ₩111,018 | ₩113,777 | ₩105,414 | ₩107,752 | -2.94% | 136.6만 |
|---|
| 2026.06.04 | ₩110,130 | ₩111,680 | ₩108,206 | ₩110,477 | +0.32% | 59.5만 |
|---|
| 2026.06.03 | ₩112,227 | ₩112,348 | ₩108,734 | ₩109,876 | -2.09% | 117.6만 |
|---|
| 2026.06.02 | ₩115,220 | ₩115,220 | ₩108,340 | ₩113,550 | -1.45% | 310.5만 |
|---|
| 2026.06.01 | ₩126,895 | ₩133,401 | ₩124,651 | ₩127,243 | +0.27% | 72.3만 |
|---|
| 2026.05.29 | ₩127,202 | ₩128,792 | ₩124,531 | ₩127,296 | +0.07% | 58.7만 |
|---|
| 2026.05.28 | ₩127,857 | ₩130,422 | ₩125,893 | ₩127,336 | -0.41% | 128.6만 |
|---|
| 2026.05.27 | ₩124,010 | ₩127,416 | ₩121,164 | ₩126,321 | +1.86% | 41.3만 |
|---|
| 2026.05.26 | ₩120,964 | ₩124,758 | ₩117,691 | ₩123,756 | +2.31% | 85만 |
|---|
| 2026.05.22 | ₩116,208 | ₩119,855 | ₩116,088 | ₩119,174 | +2.55% | 41.5만 |
|---|
| 2026.05.21 | ₩122,367 | ₩122,367 | ₩115,140 | ₩116,075 | -5.14% | 71.1만 |
|---|
| 2026.05.20 | ₩116,849 | ₩124,405 | ₩113,723 | ₩122,620 | +4.94% | 104.5만 |
|---|
| 2026.05.19 | ₩115,727 | ₩117,277 | ₩111,407 | ₩116,422 | +0.60% | 117.3만 |
|---|
| 2026.05.18 | ₩115,701 | ₩121,886 | ₩115,411 | ₩117,504 | +1.56% | 79.5만 |
|---|
| 2026.05.15 | ₩114,819 | ₩116,569 | ₩110,878 | ₩115,046 | +0.20% | 157.7만 |
|---|
| 2026.05.14 | ₩117,210 | ₩120,202 | ₩114,619 | ₩120,202 | +2.55% | 75.7만 |
|---|
| 2026.05.13 | ₩112,174 | ₩119,949 | ₩111,012 | ₩115,140 | +2.64% | 121.7만 |
|---|
| 2026.05.12 | ₩107,939 | ₩112,321 | ₩104,372 | ₩112,107 | +3.86% | 92.3만 |
|---|
| 2026.05.11 | ₩106,964 | ₩107,959 | ₩104,973 | ₩107,852 | +0.83% | 78.5만 |
|---|
| 2026.05.08 | ₩109,368 | ₩110,250 | ₩100,537 | ₩106,884 | -2.27% | 112.9만 |
|---|
| 2026.05.07 | ₩101,527 | ₩109,689 | ₩92,443 | ₩104,867 | +3.29% | 463만 |
|---|
| 2026.05.06 | ₩75,491 | ₩77,174 | ₩72,191 | ₩75,344 | -0.19% | 129.3만 |
|---|
| 2026.05.05 | ₩71,496 | ₩74,756 | ₩71,069 | ₩74,061 | +3.59% | 83.4만 |
|---|
| 2026.05.04 | ₩70,828 | ₩72,952 | ₩70,191 | ₩70,788 | -0.06% | 61.3만 |
|---|
| 2026.05.01 | ₩69,533 | ₩72,418 | ₩67,956 | ₩71,697 | +3.11% | 75.8만 |
|---|
| 2026.04.30 | ₩63,681 | ₩69,553 | ₩63,254 | ₩68,491 | +7.55% | 88.7만 |
|---|
| 2026.04.29 | ₩61,544 | ₩61,845 | ₩59,206 | ₩60,502 | -1.69% | 46.7만 |
|---|
| 2026.04.28 | ₩62,506 | ₩65,164 | ₩61,036 | ₩62,038 | -0.75% | 47.3만 |
|---|
| 2026.04.27 | ₩63,628 | ₩65,158 | ₩63,441 | ₩63,601 | -0.04% | 70만 |
|---|
| 2026.04.24 | ₩62,559 | ₩64,296 | ₩61,170 | ₩63,735 | +1.88% | 37.4만 |
|---|
| 2026.04.23 | ₩64,429 | ₩64,984 | ₩61,070 | ₩62,626 | -2.80% | 33.8만 |
|---|
| 2026.04.22 | ₩63,721 | ₩64,857 | ₩62,853 | ₩64,617 | +1.40% | 30.4만 |
|---|
| 2026.04.21 | ₩66,594 | ₩68,851 | ₩61,851 | ₩62,679 | -5.88% | 78.5만 |
|---|
| 2026.04.20 | ₩65,325 | ₩67,211 | ₩64,189 | ₩66,487 | +1.78% | 43.3만 |
|---|
| 2026.04.17 | ₩64,790 | ₩68,531 | ₩64,790 | ₩65,992 | +1.86% | 94.3만 |
|---|
| 2026.04.16 | ₩61,450 | ₩65,084 | ₩61,357 | ₩62,693 | +2.02% | 73.2만 |
|---|
| 2026.04.15 | ₩59,126 | ₩62,439 | ₩57,848 | ₩61,450 | +3.93% | 68.7만 |
|---|
| 2026.04.14 | ₩57,550 | ₩58,765 | ₩56,481 | ₩58,378 | +1.44% | 52.6만 |
|---|
| 2026.04.13 | ₩53,515 | ₩57,363 | ₩53,221 | ₩56,922 | +6.37% | 54만 |
|---|
| 2026.04.10 | ₩54,784 | ₩55,613 | ₩52,623 | ₩53,983 | -1.46% | 44.8만 |
|---|
| 2026.04.09 | ₩59,233 | ₩59,273 | ₩54,116 | ₩54,263 | -8.39% | 82.4만 |
|---|
| 2026.04.08 | ₩61,090 | ₩62,666 | ₩57,804 | ₩59,273 | -2.97% | 78.6만 |
|---|
| 2026.04.07 | ₩56,908 | ₩57,229 | ₩54,918 | ₩56,441 | -0.82% | 78.6만 |
|---|
| 2026.04.06 | ₩56,481 | ₩57,630 | ₩54,784 | ₩57,176 | +1.23% | 65.5만 |
|---|
| 2026.04.02 | ₩53,756 | ₩57,042 | ₩52,881 | ₩56,575 | +5.24% | 80.6만 |
|---|
| 2026.04.01 | ₩55,639 | ₩57,042 | ₩55,098 | ₩55,820 | +0.32% | 75.7만 |
|---|
| 2026.03.31 | ₩50,563 | ₩54,784 | ₩49,107 | ₩54,557 | +7.90% | 105.4만 |
|---|
| 2026.03.30 | ₩50,136 | ₩51,872 | ₩49,200 | ₩49,975 | -0.32% | 99.9만 |
|---|
| 2026.03.27 | ₩53,636 | ₩54,217 | ₩50,055 | ₩50,283 | -6.25% | 120만 |
|---|
| 2026.03.26 | ₩54,771 | ₩57,176 | ₩54,397 | ₩54,744 | -0.05% | 54.1만 |
|---|
| 2026.03.25 | ₩56,281 | ₩57,416 | ₩53,769 | ₩55,613 | -1.19% | 76.1만 |
|---|
| 2026.03.24 | ₩55,386 | ₩56,361 | ₩54,050 | ₩55,372 | -0.02% | 54.7만 |
|---|
| 2026.03.23 | ₩54,223 | ₩56,281 | ₩53,502 | ₩55,412 | +2.19% | 54.5만 |
|---|
| 2026.03.20 | ₩53,208 | ₩53,662 | ₩51,271 | ₩52,366 | -1.58% | 63.6만 |
|---|
| 2026.03.19 | ₩52,674 | ₩54,310 | ₩51,311 | ₩53,355 | +1.29% | 75.8만 |
|---|
| 2026.03.18 | ₩51,044 | ₩53,970 | ₩50,683 | ₩53,215 | +4.25% | 82.5만 |
|---|
| 2026.03.17 | ₩49,882 | ₩52,741 | ₩49,882 | ₩51,805 | +3.86% | 87.1만 |
|---|
| 2026.03.16 | ₩50,096 | ₩51,271 | ₩48,840 | ₩49,882 | -0.43% | 80.4만 |
|---|
| 2026.03.13 | ₩49,054 | ₩50,029 | ₩48,005 | ₩49,321 | +0.54% | 131.6만 |
|---|
| 2026.03.12 | ₩54,758 | ₩56,054 | ₩47,905 | ₩48,225 | -11.93% | 215.5만 |
|---|
| 2026.03.11 | ₩55,092 | ₩56,975 | ₩53,582 | ₩56,548 | +2.64% | 111.3만 |
|---|
| 2026.03.10 | ₩58,498 | ₩58,839 | ₩54,531 | ₩55,092 | -5.82% | 75.2만 |
|---|
| 2026.03.09 | ₩56,721 | ₩59,006 | ₩55,038 | ₩58,538 | +3.20% | 66.6만 |
|---|
| 2026.03.06 | ₩57,162 | ₩58,832 | ₩56,681 | ₩57,964 | +1.40% | 45.9만 |
|---|
| 2026.03.05 | ₩59,647 | ₩62,052 | ₩57,296 | ₩59,447 | -0.34% | 107.1만 |
|---|
| 2026.03.04 | ₩55,118 | ₩60,021 | ₩55,045 | ₩59,741 | +8.39% | 86.5만 |
|---|
| 2026.03.03 | ₩54,116 | ₩57,817 | ₩52,767 | ₩55,118 | +1.85% | 132.3만 |
|---|
| 2026.03.02 | ₩54,103 | ₩57,082 | ₩53,940 | ₩56,094 | +3.68% | 80.5만 |
|---|
| 2026.02.27 | ₩58,111 | ₩58,463 | ₩54,103 | ₩54,791 | -5.71% | 153.2만 |
|---|
| 2026.02.26 | ₩55,867 | ₩60,943 | ₩54,384 | ₩60,462 | +8.23% | 199.1만 |
|---|
| 2026.02.25 | ₩59,620 | ₩59,847 | ₩54,384 | ₩55,867 | -6.30% | 358.6만 |
|---|
| 2026.02.24 | ₩69,599 | ₩74,569 | ₩56,708 | ₩59,367 | -14.70% | 700만 |
|---|
| 2026.02.23 | ₩74,863 | ₩76,746 | ₩69,706 | ₩76,346 | +1.98% | 186.3만 |
|---|
| 2026.02.20 | ₩77,508 | ₩78,937 | ₩74,034 | ₩75,718 | -2.31% | 78.4만 |
|---|
| 2026.02.19 | ₩75,878 | ₩78,857 | ₩74,930 | ₩78,670 | +3.68% | 41.7만 |
|---|
| 2026.02.18 | ₩74,662 | ₩78,924 | ₩74,609 | ₩77,000 | +3.13% | 67.2만 |
|---|
| 2026.02.17 | ₩72,552 | ₩75,143 | ₩71,416 | ₩74,582 | +2.80% | 50.3만 |
|---|
| 2026.02.13 | ₩72,111 | ₩76,726 | ₩70,147 | ₩74,034 | +2.67% | 126.5만 |
|---|
| 2026.02.12 | ₩85,697 | ₩86,004 | ₩71,389 | ₩72,311 | -15.62% | 154.3만 |
|---|
| 2026.02.11 | ₩93,512 | ₩95,115 | ₩83,666 | ₩84,975 | -9.13% | 93.2만 |
|---|
| 2026.02.10 | ₩96,851 | ₩98,677 | ₩91,027 | ₩91,628 | -5.39% | 120.9만 |
|---|
| 2026.02.09 | ₩90,786 | ₩98,595 | ₩89,155 | ₩96,317 | +6.09% | 156.4만 |
|---|
| 2026.02.06 | ₩80,767 | ₩89,758 | ₩80,767 | ₩88,208 | +9.21% | 113.2만 |
|---|
| 2026.02.05 | ₩78,884 | ₩82,731 | ₩76,826 | ₩80,634 | +2.22% | 97.4만 |
|---|
| 2026.02.04 | ₩82,651 | ₩84,214 | ₩76,052 | ₩81,088 | -1.89% | 215.6만 |
|---|
| 2026.02.03 | ₩80,794 | ₩82,825 | ₩79,258 | ₩82,624 | +2.27% | 80.4만 |
|---|
| 2026.02.02 | ₩76,319 | ₩79,926 | ₩75,958 | ₩78,697 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩79,685 | ₩83,212 | ₩73,473 | ₩76,319 | -4.22% | 107.3만 |
|---|
| 2026.01.29 | ₩87,714 | ₩89,183 | ₩79,318 | ₩81,636 | -6.93% | 74.7만 |
|---|
| 2026.01.28 | ₩87,380 | ₩88,155 | ₩85,059 | ₩86,659 | -0.83% | 39.2만 |
|---|
| 2026.01.27 | ₩86,498 | ₩87,968 | ₩85,496 | ₩87,126 | +0.73% | 61.2만 |
|---|
| 2026.01.26 | ₩82,023 | ₩85,683 | ₩81,515 | ₩85,536 | +4.28% | 52만 |
|---|
| 2026.01.23 | ₩83,305 | ₩83,305 | ₩80,300 | ₩82,223 | -1.30% | 63.3만 |
|---|
| 2026.01.22 | ₩81,930 | ₩85,483 | ₩81,262 | ₩83,359 | +1.74% | 47.1만 |
|---|
| 2026.01.21 | ₩81,930 | ₩83,452 | ₩78,817 | ₩80,847 | -1.32% | 61.6만 |
|---|
| 2026.01.20 | ₩80,821 | ₩82,624 | ₩79,819 | ₩80,968 | +0.18% | 55만 |
|---|
| 2026.01.16 | ₩86,365 | ₩86,618 | ₩80,380 | ₩82,491 | -4.49% | 97.3만 |
|---|
| 2026.01.15 | ₩84,962 | ₩88,836 | ₩84,788 | ₩84,922 | -0.05% | 74.3만 |
|---|
| 2026.01.14 | ₩87,233 | ₩87,701 | ₩82,825 | ₩84,909 | -2.66% | 74.4만 |
|---|
| 2026.01.13 | ₩86,538 | ₩88,315 | ₩85,496 | ₩87,353 | +0.94% | 47.2만 |
|---|
| 2026.01.12 | ₩83,346 | ₩86,077 | ₩82,825 | ₩85,576 | +2.68% | 35.8만 |
|---|
| 2026.01.09 | ₩83,493 | ₩85,349 | ₩81,596 | ₩84,013 | +0.62% | 68만 |
|---|
| 2026.01.08 | ₩91,027 | ₩91,962 | ₩82,638 | ₩83,680 | -8.07% | 96.5만 |
|---|
| 2026.01.07 | ₩91,601 | ₩92,176 | ₩88,863 | ₩91,174 | -0.47% | 53.4만 |
|---|
| 2026.01.06 | ₩90,733 | ₩91,174 | ₩84,815 | ₩90,680 | -0.06% | 75.4만 |
|---|
| 2026.01.05 | ₩84,708 | ₩90,800 | ₩83,933 | ₩90,586 | +6.94% | 109.5만 |
|---|
| 2026.01.02 | ₩80,473 | ₩84,601 | ₩80,193 | ₩83,840 | +4.18% | 69.2만 |
|---|
| 2025.12.31 | ₩84,668 | ₩84,722 | ₩79,365 | ₩79,445 | -6.17% | 85.7만 |
|---|
| 2025.12.30 | ₩85,363 | ₩86,699 | ₩84,087 | ₩84,347 | -1.19% | 49.9만 |
|---|
| 2025.12.29 | ₩83,653 | ₩86,819 | ₩83,225 | ₩85,924 | +2.71% | 43.9만 |
|---|
| 2025.12.26 | ₩84,668 | ₩84,668 | ₩83,097 | ₩83,786 | -1.04% | 24.1만 |
|---|
| 2025.12.24 | ₩84,294 | ₩85,430 | ₩83,239 | ₩84,708 | +0.49% | 16.8만 |
|---|
| 2025.12.23 | ₩85,723 | ₩85,723 | ₩83,065 | ₩84,548 | -1.37% | 67.9만 |
|---|
| 2025.12.22 | ₩82,825 | ₩86,699 | ₩82,718 | ₩86,365 | +4.27% | 87.5만 |
|---|
| 2025.12.19 | ₩78,763 | ₩83,132 | ₩78,763 | ₩82,170 | +4.32% | 124.9만 |
|---|
| 2025.12.18 | ₩80,473 | ₩82,170 | ₩78,162 | ₩79,191 | -1.59% | 71.9만 |
|---|
| 2025.12.17 | ₩81,141 | ₩86,805 | ₩78,630 | ₩79,057 | -2.57% | 144.4만 |
|---|
| 2025.12.16 | ₩77,521 | ₩82,531 | ₩77,521 | ₩81,368 | +4.96% | 88.1만 |
|---|
| 2025.12.15 | ₩78,430 | ₩79,792 | ₩75,611 | ₩77,655 | -0.99% | 72.7만 |
|---|
| 2025.12.12 | ₩81,596 | ₩83,009 | ₩76,893 | ₩77,481 | -5.04% | 80.3만 |
|---|
| 2025.12.11 | ₩82,691 | ₩84,388 | ₩81,582 | ₩82,317 | -0.45% | 55만 |
|---|
| 2025.12.10 | ₩81,048 | ₩82,678 | ₩78,249 | ₩81,823 | +0.96% | 74.4만 |
|---|
| 2025.12.09 | ₩77,428 | ₩83,760 | ₩77,428 | ₩81,823 | +5.68% | 129.1만 |
|---|
| 2025.12.08 | ₩79,952 | ₩80,680 | ₩77,588 | ₩77,788 | -2.71% | 47.2만 |
|---|
| 2025.12.05 | ₩77,868 | ₩81,849 | ₩77,307 | ₩79,872 | +2.57% | 66.3만 |
|---|
| 2025.12.04 | ₩75,076 | ₩78,576 | ₩74,328 | ₩78,002 | +3.90% | 53.9만 |
|---|
| 2025.12.03 | ₩76,145 | ₩77,187 | ₩74,863 | ₩75,304 | -1.11% | 47.1만 |
|---|
| 2025.12.02 | ₩74,863 | ₩76,479 | ₩73,928 | ₩75,905 | +1.39% | 47.9만 |
|---|
| 2025.12.01 | ₩76,880 | ₩76,880 | ₩73,313 | ₩73,714 | -4.12% | 58.1만 |
|---|
| 2025.11.28 | ₩78,096 | ₩80,153 | ₩77,762 | ₩78,109 | +0.02% | 21.9만 |
|---|
| 2025.11.26 | ₩76,426 | ₩77,975 | ₩76,225 | ₩77,321 | +1.17% | 35.4만 |
|---|
| 2025.11.25 | ₩73,968 | ₩78,617 | ₩72,532 | ₩77,054 | +4.17% | 80.3만 |
|---|
| 2025.11.24 | ₩74,756 | ₩76,706 | ₩73,273 | ₩74,101 | -0.88% | 58.2만 |
|---|
| 2025.11.21 | ₩73,847 | ₩76,733 | ₩71,870 | ₩74,756 | +1.23% | 72.7만 |
|---|
| 2025.11.20 | ₩82,958 | ₩83,118 | ₩73,380 | ₩73,994 | -10.81% | 86.4만 |
|---|
| 2025.11.19 | ₩78,149 | ₩81,395 | ₩77,078 | ₩80,634 | +3.18% | 61.8만 |
|---|
| 2025.11.18 | ₩74,208 | ₩78,263 | ₩72,485 | ₩77,949 | +5.04% | 73.3만 |
|---|
| 2025.11.17 | ₩80,914 | ₩81,489 | ₩73,901 | ₩75,263 | -6.98% | 87.5만 |
|---|
| 2025.11.14 | ₩77,080 | ₩82,357 | ₩77,080 | ₩80,928 | +4.99% | 65.3만 |
|---|
| 2025.11.13 | ₩86,017 | ₩87,119 | ₩78,523 | ₩79,111 | -8.03% | 81.5만 |
|---|
| 2025.11.12 | ₩87,620 | ₩89,250 | ₩84,828 | ₩87,714 | +0.11% | 57.2만 |
|---|
| 2025.11.11 | ₩88,168 | ₩88,729 | ₩85,538 | ₩87,620 | -0.62% | 66.7만 |
|---|
| 2025.11.10 | ₩88,836 | ₩92,523 | ₩87,500 | ₩88,689 | -0.17% | 75.4만 |
|---|
| 2025.11.07 | ₩81,849 | ₩86,939 | ₩79,469 | ₩86,578 | +5.78% | 100.7만 |
|---|
| 2025.11.06 | ₩82,758 | ₩84,561 | ₩80,393 | ₩82,851 | +0.11% | 158.6만 |
|---|
| 2025.11.05 | ₩81,622 | ₩85,617 | ₩80,420 | ₩83,720 | +2.57% | 106.4만 |
|---|
| 2025.11.04 | ₩74,088 | ₩83,786 | ₩68,050 | ₩83,653 | +12.91% | 314.8만 |
|---|
| 2025.11.03 | ₩65,338 | ₩66,413 | ₩63,251 | ₩64,884 | -0.70% | 70.7만 |
|---|
| 2025.10.31 | ₩64,817 | ₩66,841 | ₩64,429 | ₩65,044 | +0.35% | 66.6만 |
|---|
| 2025.10.30 | ₩66,714 | ₩67,034 | ₩64,296 | ₩64,817 | -2.84% | 30.2만 |
|---|
| 2025.10.29 | ₩66,273 | ₩69,239 | ₩65,805 | ₩67,489 | +1.83% | 33.5만 |
|---|
| 2025.10.28 | ₩67,395 | ₩67,996 | ₩65,939 | ₩65,979 | -2.10% | 30만 |
|---|
| 2025.10.27 | ₩67,395 | ₩68,704 | ₩66,941 | ₩67,368 | -0.04% | 40.4만 |
|---|
| 2025.10.24 | ₩68,504 | ₩69,239 | ₩66,420 | ₩66,487 | -2.94% | 76.1만 |
|---|
| 2025.10.23 | ₩64,590 | ₩67,449 | ₩64,590 | ₩67,128 | +3.93% | 26.6만 |
|---|
| 2025.10.22 | ₩64,403 | ₩65,057 | ₩61,735 | ₩65,044 | +1.00% | 41.7만 |
|---|
| 2025.10.21 | ₩64,242 | ₩66,888 | ₩63,628 | ₩64,857 | +0.96% | 48.2만 |
|---|
| 2025.10.20 | ₩64,136 | ₩65,538 | ₩63,695 | ₩64,550 | +0.65% | 37.1만 |
|---|
| 2025.10.17 | ₩62,118 | ₩65,191 | ₩62,078 | ₩62,813 | +1.12% | 73만 |
|---|
| 2025.10.16 | ₩63,040 | ₩63,494 | ₩59,246 | ₩62,867 | -0.28% | 143.9만 |
|---|
| 2025.10.15 | ₩64,790 | ₩65,605 | ₩63,695 | ₩65,044 | +0.39% | 60.5만 |
|---|
| 2025.10.14 | ₩65,191 | ₩65,952 | ₩63,120 | ₩64,443 | -1.15% | 69만 |
|---|
| 2025.10.13 | ₩65,872 | ₩66,981 | ₩64,216 | ₩66,794 | +1.40% | 38.9만 |
|---|
| 2025.10.10 | ₩69,159 | ₩69,372 | ₩64,082 | ₩64,336 | -6.97% | 51.7만 |
|---|