시장 데이터를 불러오는 중
전체 종목
쉰레이 ADR 과거 주가
Xunlei Limited - American Depositary Shares · XNET · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xunlei Limited - American Depositary Shares · XNET · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,472 | ₩6,767 | ₩6,472 | ₩6,714 | +3.73% | 21.2만 |
| 2026.10.08 | ₩6,405 | ₩6,506 | ₩6,332 | ₩6,445 | +0.63% | 19.6만 |
| 2026.10.07 | ₩6,285 | ₩6,499 | ₩6,285 | ₩6,445 | +2.56% | 21.8만 |
| 2026.10.06 | ₩6,445 | ₩6,526 | ₩6,352 | ₩6,385 | -0.94% | 12.8만 |
| 2026.10.05 | ₩6,244 | ₩6,486 | ₩6,244 | ₩6,419 | +2.79% | 15.4만 |
| 2026.10.02 | ₩6,378 | ₩6,425 | ₩6,151 | ₩6,311 | -1.05% | 23.2만 |
| 2026.10.01 | ₩6,499 | ₩6,499 | ₩6,070 | ₩6,218 | -4.33% | 39만 |
| 2026.09.30 | ₩6,419 | ₩6,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,472 |
| +0.84% |
| 17.8만 |
| 2026.09.29 | ₩6,512 | ₩6,557 | ₩6,392 | ₩6,419 | -1.44% | 18.7만 |
|---|
| 2026.09.28 | ₩6,714 | ₩6,727 | ₩6,519 | ₩6,526 | -2.79% | 17만 |
|---|
| 2026.09.25 | ₩6,700 | ₩6,760 | ₩6,667 | ₩6,714 | +0.20% | 17.5만 |
|---|
| 2026.09.24 | ₩6,787 | ₩6,848 | ₩6,640 | ₩6,714 | -1.09% | 20.5만 |
|---|
| 2026.09.23 | ₩6,727 | ₩6,827 | ₩6,714 | ₩6,794 | +1.00% | 20.4만 |
|---|
| 2026.09.22 | ₩6,754 | ₩6,827 | ₩6,707 | ₩6,774 | +0.30% | 23.3만 |
|---|
| 2026.09.21 | ₩6,740 | ₩6,848 | ₩6,687 | ₩6,700 | -0.60% | 27.8만 |
|---|
| 2026.09.18 | ₩6,626 | ₩6,720 | ₩6,539 | ₩6,633 | +0.10% | 21.7만 |
|---|
| 2026.09.17 | ₩6,660 | ₩6,794 | ₩6,566 | ₩6,566 | -1.41% | 24.4만 |
|---|
| 2026.09.16 | ₩6,499 | ₩6,633 | ₩6,459 | ₩6,579 | +1.24% | 19.6만 |
|---|
| 2026.09.15 | ₩6,486 | ₩6,626 | ₩6,479 | ₩6,499 | +0.21% | 16.9만 |
|---|
| 2026.09.14 | ₩6,459 | ₩6,680 | ₩6,459 | ₩6,553 | +1.45% | 13.6만 |
|---|
| 2026.09.11 | ₩6,660 | ₩6,740 | ₩6,553 | ₩6,566 | -1.41% | 13.6만 |
|---|
| 2026.09.10 | ₩6,405 | ₩6,620 | ₩6,405 | ₩6,553 | +2.30% | 13.7만 |
|---|
| 2026.09.09 | ₩6,553 | ₩6,606 | ₩6,486 | ₩6,526 | -0.41% | 16.9만 |
|---|
| 2026.09.08 | ₩6,499 | ₩6,700 | ₩6,432 | ₩6,606 | +1.65% | 21.7만 |
|---|
| 2026.09.04 | ₩6,606 | ₩6,680 | ₩6,392 | ₩6,539 | -1.01% | 24.1만 |
|---|
| 2026.09.03 | ₩6,378 | ₩6,646 | ₩6,378 | ₩6,566 | +2.94% | 26.3만 |
|---|
| 2026.09.02 | ₩6,472 | ₩6,687 | ₩6,332 | ₩6,378 | -1.45% | 26.1만 |
|---|
| 2026.09.01 | ₩6,539 | ₩6,606 | ₩6,445 | ₩6,466 | -1.13% | 25.7만 |
|---|
| 2026.08.31 | ₩6,740 | ₩6,821 | ₩6,566 | ₩6,606 | -1.99% | 22.7만 |
|---|
| 2026.08.28 | ₩6,754 | ₩6,848 | ₩6,640 | ₩6,714 | -0.60% | 26만 |
|---|
| 2026.08.27 | ₩6,727 | ₩6,848 | ₩6,673 | ₩6,714 | -0.20% | 26.4만 |
|---|
| 2026.08.26 | ₩6,754 | ₩6,807 | ₩6,673 | ₩6,727 | -0.40% | 16.1만 |
|---|
| 2026.08.25 | ₩6,646 | ₩6,834 | ₩6,606 | ₩6,781 | +2.02% | 23.5만 |
|---|
| 2026.08.24 | ₩6,767 | ₩6,767 | ₩6,606 | ₩6,646 | -1.78% | 19.2만 |
|---|
| 2026.08.21 | ₩6,794 | ₩6,888 | ₩6,740 | ₩6,861 | +0.99% | 15.5만 |
|---|
| 2026.08.20 | ₩6,646 | ₩6,901 | ₩6,593 | ₩6,754 | +1.61% | 24.2만 |
|---|
| 2026.08.19 | ₩6,553 | ₩6,767 | ₩6,378 | ₩6,700 | +2.25% | 25.5만 |
|---|
| 2026.08.18 | ₩6,660 | ₩6,781 | ₩6,445 | ₩6,553 | -1.61% | 23.6만 |
|---|
| 2026.08.17 | ₩6,968 | ₩6,971 | ₩6,566 | ₩6,660 | -4.42% | 28.8만 |
|---|
| 2026.08.14 | ₩6,888 | ₩7,035 | ₩6,834 | ₩7,035 | +2.14% | 18.9만 |
|---|
| 2026.08.13 | ₩6,700 | ₩6,955 | ₩6,660 | ₩6,901 | +3.00% | 28.6만 |
|---|
| 2026.08.12 | ₩6,754 | ₩6,848 | ₩6,579 | ₩6,660 | -1.39% | 33.9만 |
|---|
| 2026.08.11 | ₩6,767 | ₩6,821 | ₩6,693 | ₩6,754 | -0.20% | 15.4만 |
|---|
| 2026.08.10 | ₩6,821 | ₩6,928 | ₩6,646 | ₩6,767 | -0.79% | 28.2만 |
|---|
| 2026.08.07 | ₩6,821 | ₩6,915 | ₩6,807 | ₩6,861 | +0.59% | 18.2만 |
|---|
| 2026.08.06 | ₩6,848 | ₩6,982 | ₩6,700 | ₩6,781 | -0.98% | 14.6만 |
|---|
| 2026.08.05 | ₩7,196 | ₩7,223 | ₩6,874 | ₩6,888 | -4.28% | 20.7만 |
|---|
| 2026.08.04 | ₩7,263 | ₩7,370 | ₩7,075 | ₩7,169 | -1.29% | 22.9만 |
|---|
| 2026.08.03 | ₩7,169 | ₩7,417 | ₩7,169 | ₩7,223 | +0.75% | 21.6만 |
|---|
| 2026.07.31 | ₩7,504 | ₩7,511 | ₩6,915 | ₩7,156 | -4.64% | 42.5만 |
|---|
| 2026.07.30 | ₩7,129 | ₩7,676 | ₩7,089 | ₩7,585 | +6.39% | 18.2만 |
|---|
| 2026.07.29 | ₩7,075 | ₩7,330 | ₩6,968 | ₩7,008 | -0.95% | 25.5만 |
|---|
| 2026.07.28 | ₩7,692 | ₩7,745 | ₩6,834 | ₩7,022 | -8.71% | 54.1만 |
|---|
| 2026.07.27 | ₩7,491 | ₩7,799 | ₩7,464 | ₩7,759 | +3.58% | 32.3만 |
|---|
| 2026.07.24 | ₩7,464 | ₩7,638 | ₩7,384 | ₩7,397 | -0.90% | 20만 |
|---|
| 2026.07.23 | ₩7,504 | ₩7,638 | ₩7,410 | ₩7,451 | -0.71% | 16.3만 |
|---|
| 2026.07.22 | ₩7,719 | ₩7,772 | ₩7,571 | ₩7,585 | -1.74% | 12.4만 |
|---|
| 2026.07.21 | ₩7,933 | ₩8,027 | ₩7,786 | ₩7,799 | -1.69% | 19.8만 |
|---|
| 2026.07.20 | ₩7,812 | ₩8,080 | ₩7,799 | ₩7,866 | +0.69% | 18만 |
|---|
| 2026.07.17 | ₩7,879 | ₩8,054 | ₩7,531 | ₩7,732 | -1.87% | 20.7만 |
|---|
| 2026.07.16 | ₩7,933 | ₩8,188 | ₩7,933 | ₩8,147 | +2.70% | 18.1만 |
|---|
| 2026.07.15 | ₩7,812 | ₩8,040 | ₩7,812 | ₩7,973 | +2.06% | 13.9만 |
|---|
| 2026.07.14 | ₩7,692 | ₩7,946 | ₩7,625 | ₩7,719 | +0.35% | 12만 |
|---|
| 2026.07.13 | ₩7,611 | ₩7,799 | ₩7,515 | ₩7,611 | 0.00% | 17만 |
|---|
| 2026.07.10 | ₩7,839 | ₩8,040 | ₩7,678 | ₩7,678 | -2.05% | 9.7만 |
|---|
| 2026.07.09 | ₩7,611 | ₩7,893 | ₩7,611 | ₩7,826 | +2.82% | 14.9만 |
|---|
| 2026.07.08 | ₩7,370 | ₩7,725 | ₩7,370 | ₩7,665 | +4.00% | 19.2만 |
|---|
| 2026.07.07 | ₩7,678 | ₩7,812 | ₩7,457 | ₩7,504 | -2.27% | 17.7만 |
|---|
| 2026.07.06 | ₩7,625 | ₩7,961 | ₩7,625 | ₩7,759 | +1.76% | 15.3만 |
|---|
| 2026.07.02 | ₩7,906 | ₩8,094 | ₩7,504 | ₩7,558 | -4.41% | 19.1만 |
|---|
| 2026.07.01 | ₩7,410 | ₩8,087 | ₩7,133 | ₩7,826 | +5.61% | 34.9만 |
|---|
| 2026.06.30 | ₩7,196 | ₩7,652 | ₩7,102 | ₩7,497 | +4.19% | 24.3만 |
|---|
| 2026.06.29 | ₩7,209 | ₩7,330 | ₩6,861 | ₩7,250 | +0.56% | 27.5만 |
|---|
| 2026.06.26 | ₩6,901 | ₩7,554 | ₩6,848 | ₩7,183 | +4.08% | 62.9만 |
|---|
| 2026.06.25 | ₩6,566 | ₩6,915 | ₩6,459 | ₩6,740 | +2.65% | 38.4만 |
|---|
| 2026.06.24 | ₩6,512 | ₩6,740 | ₩6,432 | ₩6,512 | 0.00% | 30.6만 |
|---|
| 2026.06.23 | ₩6,526 | ₩6,807 | ₩6,472 | ₩6,553 | +0.41% | 29.2만 |
|---|
| 2026.06.22 | ₩6,593 | ₩6,988 | ₩6,573 | ₩6,807 | +3.25% | 24.6만 |
|---|
| 2026.06.18 | ₩6,620 | ₩6,740 | ₩6,452 | ₩6,646 | +0.40% | 371.9만 |
|---|
| 2026.06.17 | ₩7,290 | ₩7,310 | ₩6,653 | ₩6,673 | -8.46% | 100.3만 |
|---|
| 2026.06.16 | ₩7,169 | ₩7,409 | ₩7,035 | ₩7,370 | +2.80% | 52.6만 |
|---|
| 2026.06.15 | ₩7,156 | ₩7,410 | ₩7,049 | ₩7,129 | -0.37% | 52.9만 |
|---|
| 2026.06.12 | ₩6,955 | ₩7,142 | ₩6,754 | ₩7,008 | +0.77% | 35.1만 |
|---|
| 2026.06.11 | ₩6,646 | ₩7,002 | ₩6,499 | ₩6,928 | +4.23% | 37.1만 |
|---|
| 2026.06.10 | ₩6,432 | ₩6,901 | ₩6,432 | ₩6,620 | +2.92% | 42만 |
|---|
| 2026.06.09 | ₩6,459 | ₩6,901 | ₩6,278 | ₩6,579 | +1.87% | 63.7만 |
|---|
| 2026.06.08 | ₩6,271 | ₩6,579 | ₩6,177 | ₩6,459 | +2.99% | 27.8만 |
|---|
| 2026.06.05 | ₩6,660 | ₩6,660 | ₩6,057 | ₩6,244 | -6.24% | 37.5만 |
|---|
| 2026.06.04 | ₩6,606 | ₩6,700 | ₩6,459 | ₩6,660 | +0.81% | 28.3만 |
|---|
| 2026.06.03 | ₩7,290 | ₩7,290 | ₩6,593 | ₩6,673 | -8.46% | 44.8만 |
|---|
| 2026.06.02 | ₩7,906 | ₩7,920 | ₩7,250 | ₩7,250 | -8.31% | 42.5만 |
|---|
| 2026.06.01 | ₩8,080 | ₩8,147 | ₩7,866 | ₩8,013 | -0.83% | 36.4만 |
|---|
| 2026.05.29 | ₩8,013 | ₩8,147 | ₩7,605 | ₩8,121 | +1.34% | 34.8만 |
|---|
| 2026.05.28 | ₩7,772 | ₩7,960 | ₩7,477 | ₩7,946 | +2.24% | 50.9만 |
|---|
| 2026.05.27 | ₩7,719 | ₩7,732 | ₩7,169 | ₩7,410 | -3.99% | 29.3만 |
|---|
| 2026.05.26 | ₩7,504 | ₩7,866 | ₩7,384 | ₩7,692 | +2.50% | 25.4만 |
|---|
| 2026.05.22 | ₩7,263 | ₩7,370 | ₩6,968 | ₩7,343 | +1.11% | 44.5만 |
|---|
| 2026.05.21 | ₩7,558 | ₩7,598 | ₩7,330 | ₩7,330 | -3.01% | 17.4만 |
|---|
| 2026.05.20 | ₩7,611 | ₩7,792 | ₩7,437 | ₩7,544 | -0.88% | 20만 |
|---|
| 2026.05.19 | ₩7,772 | ₩7,812 | ₩7,598 | ₩7,638 | -1.72% | 15.2만 |
|---|
| 2026.05.18 | ₩7,920 | ₩8,054 | ₩7,732 | ₩7,826 | -1.18% | 17.8만 |
|---|
| 2026.05.15 | ₩8,107 | ₩8,174 | ₩7,853 | ₩7,866 | -2.98% | 8만 |
|---|
| 2026.05.14 | ₩8,389 | ₩8,395 | ₩8,174 | ₩8,348 | -0.48% | 7.3만 |
|---|
| 2026.05.13 | ₩8,080 | ₩8,509 | ₩7,866 | ₩8,482 | +4.98% | 20.6만 |
|---|
| 2026.05.12 | ₩8,549 | ₩8,590 | ₩7,678 | ₩7,973 | -6.74% | 25.9만 |
|---|
| 2026.05.11 | ₩8,563 | ₩8,750 | ₩8,402 | ₩8,697 | +1.56% | 14.2만 |
|---|
| 2026.05.08 | ₩8,442 | ₩8,643 | ₩8,375 | ₩8,563 | +1.43% | 19.9만 |
|---|
| 2026.05.07 | ₩8,469 | ₩8,583 | ₩8,281 | ₩8,442 | -0.32% | 10.6만 |
|---|
| 2026.05.06 | ₩8,174 | ₩8,482 | ₩8,107 | ₩8,482 | +3.77% | 28.5만 |
|---|
| 2026.05.05 | ₩8,389 | ₩8,394 | ₩8,080 | ₩8,188 | -2.40% | 12.9만 |
|---|
| 2026.05.04 | ₩8,281 | ₩8,576 | ₩8,275 | ₩8,348 | +0.81% | 9.9만 |
|---|
| 2026.05.01 | ₩8,161 | ₩8,322 | ₩8,147 | ₩8,281 | +1.48% | 12.5만 |
|---|
| 2026.04.30 | ₩8,134 | ₩8,214 | ₩7,906 | ₩8,147 | +0.16% | 13.7만 |
|---|
| 2026.04.29 | ₩8,496 | ₩8,496 | ₩8,024 | ₩8,027 | -5.52% | 12만 |
|---|
| 2026.04.28 | ₩8,402 | ₩8,549 | ₩8,322 | ₩8,442 | +0.48% | 13.3만 |
|---|
| 2026.04.27 | ₩8,683 | ₩8,797 | ₩8,528 | ₩8,563 | -1.39% | 8.8만 |
|---|
| 2026.04.24 | ₩8,549 | ₩8,724 | ₩8,513 | ₩8,630 | +0.94% | 13.5만 |
|---|
| 2026.04.23 | ₩8,978 | ₩8,994 | ₩8,402 | ₩8,523 | -5.07% | 20.2만 |
|---|
| 2026.04.22 | ₩8,858 | ₩9,131 | ₩8,777 | ₩9,059 | +2.27% | 15.1만 |
|---|
| 2026.04.21 | ₩8,683 | ₩9,012 | ₩8,590 | ₩8,777 | +1.08% | 15.2만 |
|---|
| 2026.04.20 | ₩8,576 | ₩8,831 | ₩8,576 | ₩8,657 | +0.94% | 14.6만 |
|---|
| 2026.04.17 | ₩8,710 | ₩8,871 | ₩8,670 | ₩8,791 | +0.92% | 15.8만 |
|---|
| 2026.04.16 | ₩8,456 | ₩8,657 | ₩8,375 | ₩8,657 | +2.38% | 16.3만 |
|---|
| 2026.04.15 | ₩8,375 | ₩8,596 | ₩8,308 | ₩8,442 | +0.80% | 19.1만 |
|---|
| 2026.04.14 | ₩8,147 | ₩8,375 | ₩8,094 | ₩8,295 | +1.81% | 12.6만 |
|---|
| 2026.04.13 | ₩7,692 | ₩8,067 | ₩7,678 | ₩8,067 | +4.88% | 17만 |
|---|
| 2026.04.10 | ₩7,839 | ₩8,080 | ₩7,745 | ₩7,772 | -0.85% | 11만 |
|---|
| 2026.04.09 | ₩7,853 | ₩8,013 | ₩7,839 | ₩7,879 | +0.34% | 11.9만 |
|---|
| 2026.04.08 | ₩7,973 | ₩8,054 | ₩7,819 | ₩7,920 | -0.67% | 14.8만 |
|---|
| 2026.04.07 | ₩7,732 | ₩7,772 | ₩7,451 | ₩7,598 | -1.73% | 19.1만 |
|---|
| 2026.04.06 | ₩7,879 | ₩8,013 | ₩7,786 | ₩7,826 | -0.68% | 9.1만 |
|---|
| 2026.04.02 | ₩7,652 | ₩7,946 | ₩7,437 | ₩7,866 | +2.80% | 12.6만 |
|---|
| 2026.04.01 | ₩7,518 | ₩8,147 | ₩7,518 | ₩7,946 | +5.70% | 23.4만 |
|---|
| 2026.03.31 | ₩7,477 | ₩7,652 | ₩7,370 | ₩7,451 | -0.36% | 32.2만 |
|---|
| 2026.03.30 | ₩7,491 | ₩7,611 | ₩7,290 | ₩7,370 | -1.61% | 25.9만 |
|---|
| 2026.03.27 | ₩7,571 | ₩7,772 | ₩7,477 | ₩7,477 | -1.24% | 38.5만 |
|---|
| 2026.03.26 | ₩7,705 | ₩8,000 | ₩7,531 | ₩7,544 | -2.09% | 30.3만 |
|---|
| 2026.03.25 | ₩7,732 | ₩8,027 | ₩7,732 | ₩7,906 | +2.25% | 26.6만 |
|---|
| 2026.03.24 | ₩7,906 | ₩7,920 | ₩7,585 | ₩7,692 | -2.71% | 26만 |
|---|
| 2026.03.23 | ₩7,652 | ₩8,141 | ₩7,625 | ₩7,879 | +2.98% | 30.8만 |
|---|
| 2026.03.20 | ₩8,255 | ₩8,268 | ₩7,705 | ₩7,812 | -5.36% | 32.2만 |
|---|
| 2026.03.19 | ₩8,228 | ₩8,657 | ₩8,094 | ₩8,255 | +0.33% | 26.2만 |
|---|
| 2026.03.18 | ₩8,456 | ₩8,710 | ₩8,389 | ₩8,415 | -0.48% | 31.6만 |
|---|
| 2026.03.17 | ₩8,737 | ₩9,025 | ₩8,442 | ₩8,442 | -3.37% | 24.7만 |
|---|
| 2026.03.16 | ₩9,621 | ₩9,782 | ₩8,630 | ₩8,657 | -10.03% | 40.7만 |
|---|
| 2026.03.13 | ₩8,764 | ₩10,131 | ₩8,670 | ₩9,380 | +7.03% | 92.2만 |
|---|
| 2026.03.12 | ₩9,246 | ₩9,300 | ₩8,281 | ₩8,791 | -4.93% | 62.5만 |
|---|
| 2026.03.11 | ₩7,853 | ₩8,147 | ₩7,853 | ₩8,094 | +3.07% | 29.9만 |
|---|
| 2026.03.10 | ₩7,745 | ₩7,997 | ₩7,580 | ₩7,826 | +1.04% | 22.2만 |
|---|
| 2026.03.09 | ₩7,384 | ₩7,772 | ₩7,276 | ₩7,745 | +4.90% | 11.5만 |
|---|
| 2026.03.06 | ₩7,625 | ₩7,745 | ₩7,437 | ₩7,464 | -2.11% | 16.7만 |
|---|
| 2026.03.05 | ₩7,558 | ₩7,839 | ₩7,437 | ₩7,585 | +0.35% | 19.2만 |
|---|
| 2026.03.04 | ₩7,370 | ₩7,879 | ₩7,370 | ₩7,665 | +4.00% | 21.6만 |
|---|
| 2026.03.03 | ₩7,437 | ₩7,437 | ₩6,915 | ₩7,303 | -1.80% | 35.9만 |
|---|
| 2026.03.02 | ₩7,464 | ₩7,799 | ₩7,424 | ₩7,678 | +2.87% | 19.3만 |
|---|
| 2026.02.27 | ₩7,920 | ₩8,007 | ₩7,518 | ₩7,665 | -3.21% | 19.9만 |
|---|
| 2026.02.26 | ₩7,973 | ₩8,067 | ₩7,879 | ₩8,067 | +1.18% | 14.9만 |
|---|
| 2026.02.25 | ₩8,121 | ₩8,255 | ₩7,933 | ₩8,054 | -0.83% | 17.7만 |
|---|
| 2026.02.24 | ₩7,719 | ₩8,134 | ₩7,719 | ₩8,067 | +4.51% | 34.4만 |
|---|
| 2026.02.23 | ₩7,839 | ₩7,899 | ₩7,705 | ₩7,786 | -0.68% | 10.6만 |
|---|
| 2026.02.20 | ₩7,678 | ₩7,973 | ₩7,678 | ₩7,866 | +2.44% | 11.6만 |
|---|
| 2026.02.19 | ₩7,585 | ₩7,826 | ₩7,464 | ₩7,786 | +2.65% | 7.2만 |
|---|
| 2026.02.18 | ₩7,745 | ₩7,920 | ₩7,652 | ₩7,705 | -0.52% | 8.2만 |
|---|
| 2026.02.17 | ₩7,759 | ₩7,779 | ₩7,370 | ₩7,719 | -0.52% | 13.9만 |
|---|
| 2026.02.13 | ₩7,772 | ₩7,839 | ₩7,652 | ₩7,759 | -0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩7,799 | ₩7,920 | ₩7,441 | ₩7,772 | -0.34% | 16.7만 |
|---|
| 2026.02.11 | ₩7,946 | ₩7,960 | ₩7,652 | ₩7,799 | -1.85% | 18.3만 |
|---|
| 2026.02.10 | ₩7,973 | ₩8,201 | ₩7,839 | ₩7,906 | -0.84% | 18.6만 |
|---|
| 2026.02.09 | ₩7,772 | ₩8,080 | ₩7,759 | ₩7,987 | +2.76% | 15만 |
|---|
| 2026.02.06 | ₩7,357 | ₩7,772 | ₩7,153 | ₩7,772 | +5.65% | 32.1만 |
|---|
| 2026.02.05 | ₩7,397 | ₩7,678 | ₩7,028 | ₩7,089 | -4.17% | 48.6만 |
|---|
| 2026.02.04 | ₩7,853 | ₩7,985 | ₩7,437 | ₩7,558 | -3.75% | 39.4만 |
|---|
| 2026.02.03 | ₩8,244 | ₩8,316 | ₩7,812 | ₩7,973 | -3.28% | 32.4만 |
|---|
| 2026.02.02 | ₩8,241 | ₩8,442 | ₩8,121 | ₩8,281 | +0.49% | 16만 |
|---|
| 2026.01.30 | ₩8,710 | ₩8,710 | ₩8,188 | ₩8,241 | -5.38% | 51만 |
|---|
| 2026.01.29 | ₩9,032 | ₩9,139 | ₩8,697 | ₩8,804 | -2.52% | 20.1만 |
|---|
| 2026.01.28 | ₩9,059 | ₩9,353 | ₩9,005 | ₩9,005 | -0.59% | 30.8만 |
|---|
| 2026.01.27 | ₩9,206 | ₩9,313 | ₩8,864 | ₩8,925 | -3.06% | 37.5만 |
|---|
| 2026.01.26 | ₩9,648 | ₩9,662 | ₩9,072 | ₩9,112 | -5.56% | 47.7만 |
|---|
| 2026.01.23 | ₩9,648 | ₩9,824 | ₩9,420 | ₩9,662 | +0.14% | 38.4만 |
|---|
| 2026.01.22 | ₩10,117 | ₩10,157 | ₩9,702 | ₩9,715 | -3.97% | 24만 |
|---|
| 2026.01.21 | ₩10,090 | ₩10,318 | ₩9,930 | ₩10,023 | -0.66% | 19.8만 |
|---|
| 2026.01.20 | ₩9,997 | ₩10,184 | ₩9,889 | ₩9,970 | -0.27% | 17.6만 |
|---|
| 2026.01.16 | ₩10,157 | ₩10,452 | ₩10,037 | ₩10,265 | +1.06% | 24.8만 |
|---|
| 2026.01.15 | ₩10,399 | ₩10,479 | ₩10,224 | ₩10,265 | -1.29% | 22.8만 |
|---|
| 2026.01.14 | ₩10,613 | ₩10,881 | ₩10,399 | ₩10,399 | -2.02% | 25.1만 |
|---|
| 2026.01.13 | ₩10,961 | ₩10,961 | ₩10,519 | ₩10,546 | -3.79% | 22.7만 |
|---|
| 2026.01.12 | ₩10,399 | ₩11,109 | ₩10,399 | ₩11,095 | +6.70% | 56.3만 |
|---|
| 2026.01.09 | ₩10,278 | ₩10,452 | ₩10,164 | ₩10,184 | -0.91% | 22.3만 |
|---|
| 2026.01.08 | ₩10,050 | ₩10,506 | ₩9,997 | ₩10,278 | +2.27% | 18.2만 |
|---|
| 2026.01.07 | ₩10,077 | ₩10,157 | ₩9,916 | ₩10,090 | +0.13% | 14.3만 |
|---|
| 2026.01.06 | ₩10,546 | ₩10,750 | ₩9,999 | ₩10,077 | -4.45% | 27.2만 |
|---|
| 2026.01.05 | ₩9,809 | ₩10,419 | ₩9,742 | ₩10,251 | +4.51% | 24.7만 |
|---|
| 2026.01.02 | ₩9,796 | ₩9,956 | ₩9,588 | ₩9,729 | -0.68% | 23.5만 |
|---|
| 2025.12.31 | ₩9,595 | ₩9,769 | ₩9,474 | ₩9,501 | -0.98% | 8.1만 |
|---|
| 2025.12.30 | ₩9,662 | ₩9,970 | ₩9,608 | ₩9,621 | -0.42% | 14.4만 |
|---|
| 2025.12.29 | ₩9,434 | ₩9,668 | ₩9,434 | ₩9,621 | +1.99% | 15.7만 |
|---|
| 2025.12.26 | ₩9,903 | ₩9,903 | ₩9,440 | ₩9,662 | -2.44% | 26.1만 |
|---|
| 2025.12.24 | ₩9,742 | ₩9,983 | ₩9,702 | ₩9,903 | +1.65% | 17.4만 |
|---|
| 2025.12.23 | ₩9,514 | ₩10,104 | ₩9,514 | ₩9,809 | +3.10% | 34.8만 |
|---|
| 2025.12.22 | ₩9,447 | ₩9,889 | ₩9,349 | ₩9,595 | +1.56% | 27.2만 |
|---|
| 2025.12.19 | ₩9,193 | ₩9,501 | ₩9,126 | ₩9,394 | +2.19% | 222.8만 |
|---|
| 2025.12.18 | ₩9,059 | ₩9,474 | ₩9,059 | ₩9,179 | +1.33% | 45.6만 |
|---|
| 2025.12.17 | ₩9,166 | ₩9,501 | ₩8,871 | ₩8,898 | -2.92% | 53.7만 |
|---|
| 2025.12.16 | ₩8,817 | ₩9,233 | ₩8,804 | ₩9,126 | +3.50% | 32.9만 |
|---|
| 2025.12.15 | ₩9,085 | ₩9,219 | ₩8,938 | ₩8,938 | -1.62% | 51.2만 |
|---|
| 2025.12.12 | ₩9,474 | ₩9,809 | ₩9,059 | ₩9,072 | -4.24% | 35.8만 |
|---|
| 2025.12.11 | ₩9,755 | ₩9,755 | ₩9,380 | ₩9,394 | -3.71% | 23.2만 |
|---|
| 2025.12.10 | ₩9,715 | ₩9,990 | ₩9,554 | ₩9,916 | +2.07% | 40.1만 |
|---|
| 2025.12.09 | ₩9,541 | ₩9,809 | ₩9,541 | ₩9,715 | +1.83% | 37.4만 |
|---|
| 2025.12.08 | ₩9,608 | ₩9,849 | ₩9,487 | ₩9,581 | -0.28% | 32.4만 |
|---|
| 2025.12.05 | ₩9,501 | ₩9,702 | ₩9,461 | ₩9,608 | +1.13% | 11.1만 |
|---|
| 2025.12.04 | ₩9,876 | ₩10,050 | ₩9,554 | ₩9,675 | -2.04% | 28만 |
|---|
| 2025.12.03 | ₩9,836 | ₩9,956 | ₩9,621 | ₩9,769 | -0.68% | 23만 |
|---|
| 2025.12.02 | ₩9,608 | ₩9,983 | ₩9,608 | ₩9,889 | +2.93% | 29.3만 |
|---|
| 2025.12.01 | ₩9,541 | ₩9,889 | ₩9,541 | ₩9,581 | +0.42% | 48.8만 |
|---|
| 2025.11.28 | ₩9,501 | ₩9,836 | ₩9,474 | ₩9,688 | +1.97% | 25.1만 |
|---|
| 2025.11.26 | ₩9,246 | ₩9,474 | ₩9,085 | ₩9,394 | +1.59% | 36.6만 |
|---|
| 2025.11.25 | ₩9,595 | ₩9,628 | ₩9,139 | ₩9,273 | -3.35% | 35.9만 |
|---|
| 2025.11.24 | ₩9,072 | ₩9,434 | ₩8,965 | ₩9,380 | +3.40% | 33.1만 |
|---|
| 2025.11.21 | ₩8,576 | ₩9,112 | ₩8,576 | ₩8,992 | +4.84% | 52.2만 |
|---|
| 2025.11.20 | ₩9,662 | ₩9,782 | ₩8,710 | ₩8,777 | -9.15% | 42.7만 |
|---|
| 2025.11.19 | ₩9,675 | ₩9,727 | ₩9,327 | ₩9,541 | -1.39% | 19.2만 |
|---|
| 2025.11.18 | ₩9,474 | ₩9,782 | ₩9,132 | ₩9,675 | +2.12% | 36.7만 |
|---|
| 2025.11.17 | ₩9,715 | ₩9,809 | ₩9,394 | ₩9,621 | -0.97% | 42.9만 |
|---|
| 2025.11.14 | ₩10,184 | ₩10,492 | ₩9,822 | ₩9,822 | -3.55% | 56.8만 |
|---|
| 2025.11.13 | ₩11,497 | ₩11,792 | ₩10,224 | ₩10,452 | -9.09% | 82.1만 |
|---|
| 2025.11.12 | ₩10,854 | ₩11,008 | ₩10,613 | ₩10,693 | -1.48% | 53만 |
|---|
| 2025.11.11 | ₩10,546 | ₩10,707 | ₩10,385 | ₩10,667 | +1.14% | 20.2만 |
|---|
| 2025.11.10 | ₩10,760 | ₩10,988 | ₩10,358 | ₩10,613 | -1.37% | 38.1만 |
|---|
| 2025.11.07 | ₩10,278 | ₩10,559 | ₩10,064 | ₩10,533 | +2.48% | 41.3만 |
|---|
| 2025.11.06 | ₩11,095 | ₩11,095 | ₩10,338 | ₩10,492 | -5.43% | 53만 |
|---|
| 2025.11.05 | ₩10,975 | ₩11,082 | ₩10,814 | ₩11,042 | +0.61% | 23.6만 |
|---|
| 2025.11.04 | ₩11,390 | ₩11,524 | ₩10,801 | ₩10,827 | -4.94% | 33.8만 |
|---|
| 2025.11.03 | ₩11,993 | ₩12,087 | ₩11,578 | ₩11,672 | -2.68% | 22.4만 |
|---|
| 2025.10.31 | ₩11,685 | ₩12,047 | ₩11,645 | ₩11,940 | +2.18% | 22.9만 |
|---|
| 2025.10.30 | ₩11,993 | ₩12,114 | ₩11,645 | ₩11,779 | -1.79% | 30.1만 |
|---|
| 2025.10.29 | ₩12,301 | ₩12,594 | ₩11,832 | ₩11,993 | -2.51% | 26.2만 |
|---|
| 2025.10.28 | ₩12,476 | ₩12,509 | ₩11,993 | ₩12,033 | -3.54% | 32만 |
|---|
| 2025.10.27 | ₩12,864 | ₩13,108 | ₩12,529 | ₩12,596 | -2.08% | 30.2만 |
|---|
| 2025.10.24 | ₩12,275 | ₩12,748 | ₩12,228 | ₩12,462 | +1.53% | 29.9만 |
|---|
| 2025.10.23 | ₩11,578 | ₩12,315 | ₩11,578 | ₩12,248 | +5.79% | 27.8만 |
|---|
| 2025.10.22 | ₩11,846 | ₩12,120 | ₩11,055 | ₩11,430 | -3.51% | 41.1만 |
|---|
| 2025.10.21 | ₩11,645 | ₩12,020 | ₩11,430 | ₩11,966 | +2.76% | 27.5만 |
|---|
| 2025.10.20 | ₩11,564 | ₩11,946 | ₩11,484 | ₩11,832 | +2.32% | 33.7만 |
|---|
| 2025.10.17 | ₩11,645 | ₩11,852 | ₩11,323 | ₩11,363 | -2.42% | 34.9만 |
|---|
| 2025.10.16 | ₩12,730 | ₩12,744 | ₩11,966 | ₩11,980 | -5.89% | 47.1만 |
|---|
| 2025.10.15 | ₩12,422 | ₩12,797 | ₩12,221 | ₩12,650 | +1.83% | 37.4만 |
|---|
| 2025.10.14 | ₩11,806 | ₩12,288 | ₩11,631 | ₩12,114 | +2.61% | 42.7만 |
|---|
| 2025.10.13 | ₩12,074 | ₩12,368 | ₩11,672 | ₩12,301 | +1.89% | 59.9만 |
|---|
| 2025.10.10 | ₩13,175 | ₩13,387 | ₩11,149 | ₩11,363 | -13.75% | 164.1만 |
|---|