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 | ₩6,465 | ₩6,759 | ₩6,465 | ₩6,706 | +3.73% | 21.2만 |
| 2026.10.08 | ₩6,398 | ₩6,498 | ₩6,324 | ₩6,438 | +0.63% | 19.6만 |
| 2026.10.07 | ₩6,277 | ₩6,491 | ₩6,277 | ₩6,438 | +2.56% | 21.8만 |
| 2026.10.06 | ₩6,438 | ₩6,518 | ₩6,344 | ₩6,378 | -0.94% | 12.8만 |
| 2026.10.05 | ₩6,237 | ₩6,478 | ₩6,237 | ₩6,411 | +2.79% | 15.4만 |
| 2026.10.02 | ₩6,371 | ₩6,418 | ₩6,143 | ₩6,304 | -1.05% | 23.2만 |
| 2026.10.01 | ₩6,491 | ₩6,491 | ₩6,063 | ₩6,210 | -4.33% | 39만 |
| 2026.09.30 | ₩6,411 | ₩6,578 | ₩6,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,465 |
| +0.84% |
| 17.8만 |
| 2026.09.29 | ₩6,505 | ₩6,549 | ₩6,384 | ₩6,411 | -1.44% | 18.7만 |
|---|
| 2026.09.28 | ₩6,706 | ₩6,719 | ₩6,511 | ₩6,518 | -2.79% | 17만 |
|---|
| 2026.09.25 | ₩6,692 | ₩6,752 | ₩6,659 | ₩6,706 | +0.20% | 17.5만 |
|---|
| 2026.09.24 | ₩6,779 | ₩6,839 | ₩6,632 | ₩6,706 | -1.09% | 20.5만 |
|---|
| 2026.09.23 | ₩6,719 | ₩6,819 | ₩6,706 | ₩6,786 | +1.00% | 20.4만 |
|---|
| 2026.09.22 | ₩6,746 | ₩6,819 | ₩6,699 | ₩6,766 | +0.30% | 23.3만 |
|---|
| 2026.09.21 | ₩6,732 | ₩6,839 | ₩6,679 | ₩6,692 | -0.60% | 27.8만 |
|---|
| 2026.09.18 | ₩6,619 | ₩6,712 | ₩6,532 | ₩6,625 | +0.10% | 21.7만 |
|---|
| 2026.09.17 | ₩6,652 | ₩6,786 | ₩6,558 | ₩6,558 | -1.41% | 24.4만 |
|---|
| 2026.09.16 | ₩6,491 | ₩6,625 | ₩6,451 | ₩6,572 | +1.24% | 19.6만 |
|---|
| 2026.09.15 | ₩6,478 | ₩6,619 | ₩6,471 | ₩6,491 | +0.21% | 16.9만 |
|---|
| 2026.09.14 | ₩6,451 | ₩6,672 | ₩6,451 | ₩6,545 | +1.45% | 13.6만 |
|---|
| 2026.09.11 | ₩6,652 | ₩6,732 | ₩6,545 | ₩6,558 | -1.41% | 13.6만 |
|---|
| 2026.09.10 | ₩6,398 | ₩6,612 | ₩6,398 | ₩6,545 | +2.30% | 13.7만 |
|---|
| 2026.09.09 | ₩6,545 | ₩6,598 | ₩6,478 | ₩6,518 | -0.41% | 16.9만 |
|---|
| 2026.09.08 | ₩6,491 | ₩6,692 | ₩6,424 | ₩6,598 | +1.65% | 21.7만 |
|---|
| 2026.09.04 | ₩6,598 | ₩6,672 | ₩6,384 | ₩6,532 | -1.01% | 24.1만 |
|---|
| 2026.09.03 | ₩6,371 | ₩6,639 | ₩6,371 | ₩6,558 | +2.94% | 26.3만 |
|---|
| 2026.09.02 | ₩6,465 | ₩6,679 | ₩6,324 | ₩6,371 | -1.45% | 26.1만 |
|---|
| 2026.09.01 | ₩6,532 | ₩6,598 | ₩6,438 | ₩6,458 | -1.13% | 25.7만 |
|---|
| 2026.08.31 | ₩6,732 | ₩6,813 | ₩6,558 | ₩6,598 | -1.99% | 22.7만 |
|---|
| 2026.08.28 | ₩6,746 | ₩6,839 | ₩6,632 | ₩6,706 | -0.60% | 26만 |
|---|
| 2026.08.27 | ₩6,719 | ₩6,839 | ₩6,665 | ₩6,706 | -0.20% | 26.4만 |
|---|
| 2026.08.26 | ₩6,746 | ₩6,799 | ₩6,665 | ₩6,719 | -0.40% | 16.1만 |
|---|
| 2026.08.25 | ₩6,639 | ₩6,826 | ₩6,598 | ₩6,772 | +2.02% | 23.5만 |
|---|
| 2026.08.24 | ₩6,759 | ₩6,759 | ₩6,598 | ₩6,639 | -1.78% | 19.2만 |
|---|
| 2026.08.21 | ₩6,786 | ₩6,880 | ₩6,732 | ₩6,853 | +0.99% | 15.5만 |
|---|
| 2026.08.20 | ₩6,639 | ₩6,893 | ₩6,585 | ₩6,746 | +1.61% | 24.2만 |
|---|
| 2026.08.19 | ₩6,545 | ₩6,759 | ₩6,371 | ₩6,692 | +2.25% | 25.5만 |
|---|
| 2026.08.18 | ₩6,652 | ₩6,772 | ₩6,438 | ₩6,545 | -1.61% | 23.6만 |
|---|
| 2026.08.17 | ₩6,960 | ₩6,963 | ₩6,558 | ₩6,652 | -4.42% | 28.8만 |
|---|
| 2026.08.14 | ₩6,880 | ₩7,027 | ₩6,826 | ₩7,027 | +2.14% | 18.9만 |
|---|
| 2026.08.13 | ₩6,692 | ₩6,946 | ₩6,652 | ₩6,893 | +3.00% | 28.6만 |
|---|
| 2026.08.12 | ₩6,746 | ₩6,839 | ₩6,572 | ₩6,652 | -1.39% | 33.9만 |
|---|
| 2026.08.11 | ₩6,759 | ₩6,813 | ₩6,685 | ₩6,746 | -0.20% | 15.4만 |
|---|
| 2026.08.10 | ₩6,813 | ₩6,920 | ₩6,639 | ₩6,759 | -0.79% | 28.2만 |
|---|
| 2026.08.07 | ₩6,813 | ₩6,906 | ₩6,799 | ₩6,853 | +0.59% | 18.2만 |
|---|
| 2026.08.06 | ₩6,839 | ₩6,973 | ₩6,692 | ₩6,772 | -0.98% | 14.6만 |
|---|
| 2026.08.05 | ₩7,187 | ₩7,214 | ₩6,866 | ₩6,880 | -4.28% | 20.7만 |
|---|
| 2026.08.04 | ₩7,254 | ₩7,361 | ₩7,067 | ₩7,161 | -1.29% | 22.9만 |
|---|
| 2026.08.03 | ₩7,161 | ₩7,408 | ₩7,161 | ₩7,214 | +0.75% | 21.6만 |
|---|
| 2026.07.31 | ₩7,495 | ₩7,502 | ₩6,906 | ₩7,147 | -4.64% | 42.5만 |
|---|
| 2026.07.30 | ₩7,120 | ₩7,667 | ₩7,080 | ₩7,576 | +6.39% | 18.2만 |
|---|
| 2026.07.29 | ₩7,067 | ₩7,321 | ₩6,960 | ₩7,000 | -0.95% | 25.5만 |
|---|
| 2026.07.28 | ₩7,683 | ₩7,736 | ₩6,826 | ₩7,013 | -8.71% | 54.1만 |
|---|
| 2026.07.27 | ₩7,482 | ₩7,790 | ₩7,455 | ₩7,750 | +3.58% | 32.3만 |
|---|
| 2026.07.24 | ₩7,455 | ₩7,629 | ₩7,375 | ₩7,388 | -0.90% | 20만 |
|---|
| 2026.07.23 | ₩7,495 | ₩7,629 | ₩7,402 | ₩7,442 | -0.71% | 16.3만 |
|---|
| 2026.07.22 | ₩7,709 | ₩7,763 | ₩7,562 | ₩7,576 | -1.74% | 12.4만 |
|---|
| 2026.07.21 | ₩7,924 | ₩8,017 | ₩7,776 | ₩7,790 | -1.69% | 19.8만 |
|---|
| 2026.07.20 | ₩7,803 | ₩8,071 | ₩7,790 | ₩7,857 | +0.69% | 18만 |
|---|
| 2026.07.17 | ₩7,870 | ₩8,044 | ₩7,522 | ₩7,723 | -1.87% | 20.7만 |
|---|
| 2026.07.16 | ₩7,924 | ₩8,178 | ₩7,924 | ₩8,138 | +2.70% | 18.1만 |
|---|
| 2026.07.15 | ₩7,803 | ₩8,031 | ₩7,803 | ₩7,964 | +2.06% | 13.9만 |
|---|
| 2026.07.14 | ₩7,683 | ₩7,937 | ₩7,616 | ₩7,709 | +0.35% | 12만 |
|---|
| 2026.07.13 | ₩7,602 | ₩7,790 | ₩7,506 | ₩7,602 | 0.00% | 17만 |
|---|
| 2026.07.10 | ₩7,830 | ₩8,031 | ₩7,669 | ₩7,669 | -2.05% | 9.7만 |
|---|
| 2026.07.09 | ₩7,602 | ₩7,883 | ₩7,602 | ₩7,816 | +2.82% | 14.9만 |
|---|
| 2026.07.08 | ₩7,361 | ₩7,716 | ₩7,361 | ₩7,656 | +4.00% | 19.2만 |
|---|
| 2026.07.07 | ₩7,669 | ₩7,803 | ₩7,448 | ₩7,495 | -2.27% | 17.7만 |
|---|
| 2026.07.06 | ₩7,616 | ₩7,952 | ₩7,616 | ₩7,750 | +1.76% | 15.3만 |
|---|
| 2026.07.02 | ₩7,897 | ₩8,084 | ₩7,495 | ₩7,549 | -4.41% | 19.1만 |
|---|
| 2026.07.01 | ₩7,402 | ₩8,077 | ₩7,124 | ₩7,816 | +5.61% | 34.9만 |
|---|
| 2026.06.30 | ₩7,187 | ₩7,642 | ₩7,094 | ₩7,489 | +4.19% | 24.3만 |
|---|
| 2026.06.29 | ₩7,201 | ₩7,321 | ₩6,853 | ₩7,241 | +0.56% | 27.5만 |
|---|
| 2026.06.26 | ₩6,893 | ₩7,545 | ₩6,839 | ₩7,174 | +4.08% | 62.9만 |
|---|
| 2026.06.25 | ₩6,558 | ₩6,906 | ₩6,451 | ₩6,732 | +2.65% | 38.4만 |
|---|
| 2026.06.24 | ₩6,505 | ₩6,732 | ₩6,424 | ₩6,505 | 0.00% | 30.6만 |
|---|
| 2026.06.23 | ₩6,518 | ₩6,799 | ₩6,465 | ₩6,545 | +0.41% | 29.2만 |
|---|
| 2026.06.22 | ₩6,585 | ₩6,980 | ₩6,565 | ₩6,799 | +3.25% | 24.6만 |
|---|
| 2026.06.18 | ₩6,612 | ₩6,732 | ₩6,445 | ₩6,639 | +0.40% | 371.9만 |
|---|
| 2026.06.17 | ₩7,281 | ₩7,301 | ₩6,645 | ₩6,665 | -8.46% | 100.3만 |
|---|
| 2026.06.16 | ₩7,161 | ₩7,400 | ₩7,027 | ₩7,361 | +2.80% | 52.6만 |
|---|
| 2026.06.15 | ₩7,147 | ₩7,402 | ₩7,040 | ₩7,120 | -0.37% | 52.9만 |
|---|
| 2026.06.12 | ₩6,946 | ₩7,134 | ₩6,746 | ₩7,000 | +0.77% | 35.1만 |
|---|
| 2026.06.11 | ₩6,639 | ₩6,993 | ₩6,491 | ₩6,920 | +4.23% | 37.1만 |
|---|
| 2026.06.10 | ₩6,424 | ₩6,893 | ₩6,424 | ₩6,612 | +2.92% | 42만 |
|---|
| 2026.06.09 | ₩6,451 | ₩6,893 | ₩6,271 | ₩6,572 | +1.87% | 63.7만 |
|---|
| 2026.06.08 | ₩6,264 | ₩6,572 | ₩6,170 | ₩6,451 | +2.99% | 27.8만 |
|---|
| 2026.06.05 | ₩6,652 | ₩6,652 | ₩6,050 | ₩6,237 | -6.24% | 37.5만 |
|---|
| 2026.06.04 | ₩6,598 | ₩6,692 | ₩6,451 | ₩6,652 | +0.81% | 28.3만 |
|---|
| 2026.06.03 | ₩7,281 | ₩7,281 | ₩6,585 | ₩6,665 | -8.46% | 44.8만 |
|---|
| 2026.06.02 | ₩7,897 | ₩7,910 | ₩7,241 | ₩7,241 | -8.31% | 42.5만 |
|---|
| 2026.06.01 | ₩8,071 | ₩8,138 | ₩7,857 | ₩8,004 | -0.83% | 36.4만 |
|---|
| 2026.05.29 | ₩8,004 | ₩8,138 | ₩7,596 | ₩8,111 | +1.34% | 34.8만 |
|---|
| 2026.05.28 | ₩7,763 | ₩7,950 | ₩7,468 | ₩7,937 | +2.24% | 50.9만 |
|---|
| 2026.05.27 | ₩7,709 | ₩7,723 | ₩7,161 | ₩7,402 | -3.99% | 29.3만 |
|---|
| 2026.05.26 | ₩7,495 | ₩7,857 | ₩7,375 | ₩7,683 | +2.50% | 25.4만 |
|---|
| 2026.05.22 | ₩7,254 | ₩7,361 | ₩6,960 | ₩7,335 | +1.11% | 44.5만 |
|---|
| 2026.05.21 | ₩7,549 | ₩7,589 | ₩7,321 | ₩7,321 | -3.01% | 17.4만 |
|---|
| 2026.05.20 | ₩7,602 | ₩7,783 | ₩7,428 | ₩7,535 | -0.88% | 20만 |
|---|
| 2026.05.19 | ₩7,763 | ₩7,803 | ₩7,589 | ₩7,629 | -1.72% | 15.2만 |
|---|
| 2026.05.18 | ₩7,910 | ₩8,044 | ₩7,723 | ₩7,816 | -1.18% | 17.8만 |
|---|
| 2026.05.15 | ₩8,098 | ₩8,164 | ₩7,843 | ₩7,857 | -2.98% | 8만 |
|---|
| 2026.05.14 | ₩8,379 | ₩8,385 | ₩8,164 | ₩8,338 | -0.48% | 7.3만 |
|---|
| 2026.05.13 | ₩8,071 | ₩8,499 | ₩7,857 | ₩8,472 | +4.98% | 20.6만 |
|---|
| 2026.05.12 | ₩8,539 | ₩8,579 | ₩7,669 | ₩7,964 | -6.74% | 25.9만 |
|---|
| 2026.05.11 | ₩8,553 | ₩8,740 | ₩8,392 | ₩8,686 | +1.56% | 14.2만 |
|---|
| 2026.05.08 | ₩8,432 | ₩8,633 | ₩8,365 | ₩8,553 | +1.43% | 19.9만 |
|---|
| 2026.05.07 | ₩8,459 | ₩8,573 | ₩8,271 | ₩8,432 | -0.32% | 10.6만 |
|---|
| 2026.05.06 | ₩8,164 | ₩8,472 | ₩8,098 | ₩8,472 | +3.77% | 28.5만 |
|---|
| 2026.05.05 | ₩8,379 | ₩8,384 | ₩8,071 | ₩8,178 | -2.40% | 12.9만 |
|---|
| 2026.05.04 | ₩8,271 | ₩8,566 | ₩8,265 | ₩8,338 | +0.81% | 9.9만 |
|---|
| 2026.05.01 | ₩8,151 | ₩8,312 | ₩8,138 | ₩8,271 | +1.48% | 12.5만 |
|---|
| 2026.04.30 | ₩8,124 | ₩8,205 | ₩7,897 | ₩8,138 | +0.16% | 13.7만 |
|---|
| 2026.04.29 | ₩8,486 | ₩8,486 | ₩8,015 | ₩8,017 | -5.52% | 12만 |
|---|
| 2026.04.28 | ₩8,392 | ₩8,539 | ₩8,312 | ₩8,432 | +0.48% | 13.3만 |
|---|
| 2026.04.27 | ₩8,673 | ₩8,787 | ₩8,518 | ₩8,553 | -1.39% | 8.8만 |
|---|
| 2026.04.24 | ₩8,539 | ₩8,713 | ₩8,503 | ₩8,619 | +0.94% | 13.5만 |
|---|
| 2026.04.23 | ₩8,967 | ₩8,984 | ₩8,392 | ₩8,512 | -5.07% | 20.2만 |
|---|
| 2026.04.22 | ₩8,847 | ₩9,120 | ₩8,767 | ₩9,048 | +2.27% | 15.1만 |
|---|
| 2026.04.21 | ₩8,673 | ₩9,001 | ₩8,579 | ₩8,767 | +1.08% | 15.2만 |
|---|
| 2026.04.20 | ₩8,566 | ₩8,820 | ₩8,566 | ₩8,646 | +0.94% | 14.6만 |
|---|
| 2026.04.17 | ₩8,700 | ₩8,860 | ₩8,660 | ₩8,780 | +0.92% | 15.8만 |
|---|
| 2026.04.16 | ₩8,445 | ₩8,646 | ₩8,365 | ₩8,646 | +2.38% | 16.3만 |
|---|
| 2026.04.15 | ₩8,365 | ₩8,586 | ₩8,298 | ₩8,432 | +0.80% | 19.1만 |
|---|
| 2026.04.14 | ₩8,138 | ₩8,365 | ₩8,084 | ₩8,285 | +1.81% | 12.6만 |
|---|
| 2026.04.13 | ₩7,683 | ₩8,057 | ₩7,669 | ₩8,057 | +4.88% | 17만 |
|---|
| 2026.04.10 | ₩7,830 | ₩8,071 | ₩7,736 | ₩7,763 | -0.85% | 11만 |
|---|
| 2026.04.09 | ₩7,843 | ₩8,004 | ₩7,830 | ₩7,870 | +0.34% | 11.9만 |
|---|
| 2026.04.08 | ₩7,964 | ₩8,044 | ₩7,810 | ₩7,910 | -0.67% | 14.8만 |
|---|
| 2026.04.07 | ₩7,723 | ₩7,763 | ₩7,442 | ₩7,589 | -1.73% | 19.1만 |
|---|
| 2026.04.06 | ₩7,870 | ₩8,004 | ₩7,776 | ₩7,816 | -0.68% | 9.1만 |
|---|
| 2026.04.02 | ₩7,642 | ₩7,937 | ₩7,428 | ₩7,857 | +2.80% | 12.6만 |
|---|
| 2026.04.01 | ₩7,509 | ₩8,138 | ₩7,509 | ₩7,937 | +5.70% | 23.4만 |
|---|
| 2026.03.31 | ₩7,468 | ₩7,642 | ₩7,361 | ₩7,442 | -0.36% | 32.2만 |
|---|
| 2026.03.30 | ₩7,482 | ₩7,602 | ₩7,281 | ₩7,361 | -1.61% | 25.9만 |
|---|
| 2026.03.27 | ₩7,562 | ₩7,763 | ₩7,468 | ₩7,468 | -1.24% | 38.5만 |
|---|
| 2026.03.26 | ₩7,696 | ₩7,990 | ₩7,522 | ₩7,535 | -2.09% | 30.3만 |
|---|
| 2026.03.25 | ₩7,723 | ₩8,017 | ₩7,723 | ₩7,897 | +2.25% | 26.6만 |
|---|
| 2026.03.24 | ₩7,897 | ₩7,910 | ₩7,576 | ₩7,683 | -2.71% | 26만 |
|---|
| 2026.03.23 | ₩7,642 | ₩8,131 | ₩7,616 | ₩7,870 | +2.98% | 30.8만 |
|---|
| 2026.03.20 | ₩8,245 | ₩8,258 | ₩7,696 | ₩7,803 | -5.36% | 32.2만 |
|---|
| 2026.03.19 | ₩8,218 | ₩8,646 | ₩8,084 | ₩8,245 | +0.33% | 26.2만 |
|---|
| 2026.03.18 | ₩8,445 | ₩8,700 | ₩8,379 | ₩8,405 | -0.48% | 31.6만 |
|---|
| 2026.03.17 | ₩8,727 | ₩9,014 | ₩8,432 | ₩8,432 | -3.37% | 24.7만 |
|---|
| 2026.03.16 | ₩9,610 | ₩9,771 | ₩8,619 | ₩8,646 | -10.03% | 40.7만 |
|---|
| 2026.03.13 | ₩8,753 | ₩10,119 | ₩8,660 | ₩9,369 | +7.03% | 92.2만 |
|---|
| 2026.03.12 | ₩9,235 | ₩9,289 | ₩8,271 | ₩8,780 | -4.93% | 62.5만 |
|---|
| 2026.03.11 | ₩7,843 | ₩8,138 | ₩7,843 | ₩8,084 | +3.07% | 29.9만 |
|---|
| 2026.03.10 | ₩7,736 | ₩7,988 | ₩7,571 | ₩7,816 | +1.04% | 22.2만 |
|---|
| 2026.03.09 | ₩7,375 | ₩7,763 | ₩7,268 | ₩7,736 | +4.90% | 11.5만 |
|---|
| 2026.03.06 | ₩7,616 | ₩7,736 | ₩7,428 | ₩7,455 | -2.11% | 16.7만 |
|---|
| 2026.03.05 | ₩7,549 | ₩7,830 | ₩7,428 | ₩7,576 | +0.35% | 19.2만 |
|---|
| 2026.03.04 | ₩7,361 | ₩7,870 | ₩7,361 | ₩7,656 | +4.00% | 21.6만 |
|---|
| 2026.03.03 | ₩7,428 | ₩7,428 | ₩6,906 | ₩7,294 | -1.80% | 35.9만 |
|---|
| 2026.03.02 | ₩7,455 | ₩7,790 | ₩7,415 | ₩7,669 | +2.87% | 19.3만 |
|---|
| 2026.02.27 | ₩7,910 | ₩7,997 | ₩7,509 | ₩7,656 | -3.21% | 19.9만 |
|---|
| 2026.02.26 | ₩7,964 | ₩8,057 | ₩7,870 | ₩8,057 | +1.18% | 14.9만 |
|---|
| 2026.02.25 | ₩8,111 | ₩8,245 | ₩7,924 | ₩8,044 | -0.83% | 17.7만 |
|---|
| 2026.02.24 | ₩7,709 | ₩8,124 | ₩7,709 | ₩8,057 | +4.51% | 34.4만 |
|---|
| 2026.02.23 | ₩7,830 | ₩7,890 | ₩7,696 | ₩7,776 | -0.68% | 10.6만 |
|---|
| 2026.02.20 | ₩7,669 | ₩7,964 | ₩7,669 | ₩7,857 | +2.44% | 11.6만 |
|---|
| 2026.02.19 | ₩7,576 | ₩7,816 | ₩7,455 | ₩7,776 | +2.65% | 7.2만 |
|---|
| 2026.02.18 | ₩7,736 | ₩7,910 | ₩7,642 | ₩7,696 | -0.52% | 8.2만 |
|---|
| 2026.02.17 | ₩7,750 | ₩7,770 | ₩7,361 | ₩7,709 | -0.52% | 13.9만 |
|---|
| 2026.02.13 | ₩7,763 | ₩7,830 | ₩7,642 | ₩7,750 | -0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩7,790 | ₩7,910 | ₩7,432 | ₩7,763 | -0.34% | 16.7만 |
|---|
| 2026.02.11 | ₩7,937 | ₩7,950 | ₩7,642 | ₩7,790 | -1.85% | 18.3만 |
|---|
| 2026.02.10 | ₩7,964 | ₩8,191 | ₩7,830 | ₩7,897 | -0.84% | 18.6만 |
|---|
| 2026.02.09 | ₩7,763 | ₩8,071 | ₩7,750 | ₩7,977 | +2.76% | 15만 |
|---|
| 2026.02.06 | ₩7,348 | ₩7,763 | ₩7,145 | ₩7,763 | +5.65% | 32.1만 |
|---|
| 2026.02.05 | ₩7,388 | ₩7,669 | ₩7,020 | ₩7,080 | -4.17% | 48.6만 |
|---|
| 2026.02.04 | ₩7,843 | ₩7,976 | ₩7,428 | ₩7,549 | -3.75% | 39.4만 |
|---|
| 2026.02.03 | ₩8,234 | ₩8,306 | ₩7,803 | ₩7,964 | -3.28% | 32.4만 |
|---|
| 2026.02.02 | ₩8,231 | ₩8,432 | ₩8,111 | ₩8,271 | +0.49% | 16만 |
|---|
| 2026.01.30 | ₩8,700 | ₩8,700 | ₩8,178 | ₩8,231 | -5.38% | 51만 |
|---|
| 2026.01.29 | ₩9,021 | ₩9,128 | ₩8,686 | ₩8,793 | -2.52% | 20.1만 |
|---|
| 2026.01.28 | ₩9,048 | ₩9,342 | ₩8,994 | ₩8,994 | -0.59% | 30.8만 |
|---|
| 2026.01.27 | ₩9,195 | ₩9,302 | ₩8,854 | ₩8,914 | -3.06% | 37.5만 |
|---|
| 2026.01.26 | ₩9,637 | ₩9,650 | ₩9,061 | ₩9,101 | -5.56% | 47.7만 |
|---|
| 2026.01.23 | ₩9,637 | ₩9,812 | ₩9,409 | ₩9,650 | +0.14% | 38.4만 |
|---|
| 2026.01.22 | ₩10,105 | ₩10,145 | ₩9,690 | ₩9,704 | -3.97% | 24만 |
|---|
| 2026.01.21 | ₩10,078 | ₩10,306 | ₩9,918 | ₩10,011 | -0.66% | 19.8만 |
|---|
| 2026.01.20 | ₩9,985 | ₩10,172 | ₩9,878 | ₩9,958 | -0.27% | 17.6만 |
|---|
| 2026.01.16 | ₩10,145 | ₩10,440 | ₩10,025 | ₩10,252 | +1.06% | 24.8만 |
|---|
| 2026.01.15 | ₩10,386 | ₩10,467 | ₩10,212 | ₩10,252 | -1.29% | 22.8만 |
|---|
| 2026.01.14 | ₩10,600 | ₩10,868 | ₩10,386 | ₩10,386 | -2.02% | 25.1만 |
|---|
| 2026.01.13 | ₩10,948 | ₩10,948 | ₩10,507 | ₩10,533 | -3.79% | 22.7만 |
|---|
| 2026.01.12 | ₩10,386 | ₩11,096 | ₩10,386 | ₩11,082 | +6.70% | 56.3만 |
|---|
| 2026.01.09 | ₩10,266 | ₩10,440 | ₩10,152 | ₩10,172 | -0.91% | 22.3만 |
|---|
| 2026.01.08 | ₩10,038 | ₩10,493 | ₩9,985 | ₩10,266 | +2.27% | 18.2만 |
|---|
| 2026.01.07 | ₩10,065 | ₩10,145 | ₩9,904 | ₩10,078 | +0.13% | 14.3만 |
|---|
| 2026.01.06 | ₩10,533 | ₩10,737 | ₩9,987 | ₩10,065 | -4.45% | 27.2만 |
|---|
| 2026.01.05 | ₩9,797 | ₩10,406 | ₩9,730 | ₩10,239 | +4.51% | 24.7만 |
|---|
| 2026.01.02 | ₩9,784 | ₩9,945 | ₩9,576 | ₩9,717 | -0.68% | 23.5만 |
|---|
| 2025.12.31 | ₩9,583 | ₩9,757 | ₩9,463 | ₩9,489 | -0.98% | 8.1만 |
|---|
| 2025.12.30 | ₩9,650 | ₩9,958 | ₩9,597 | ₩9,610 | -0.42% | 14.4만 |
|---|
| 2025.12.29 | ₩9,423 | ₩9,657 | ₩9,423 | ₩9,610 | +1.99% | 15.7만 |
|---|
| 2025.12.26 | ₩9,891 | ₩9,891 | ₩9,429 | ₩9,650 | -2.44% | 26.1만 |
|---|
| 2025.12.24 | ₩9,730 | ₩9,971 | ₩9,690 | ₩9,891 | +1.65% | 17.4만 |
|---|
| 2025.12.23 | ₩9,503 | ₩10,092 | ₩9,503 | ₩9,797 | +3.10% | 34.8만 |
|---|
| 2025.12.22 | ₩9,436 | ₩9,878 | ₩9,338 | ₩9,583 | +1.56% | 27.2만 |
|---|
| 2025.12.19 | ₩9,182 | ₩9,489 | ₩9,115 | ₩9,382 | +2.19% | 222.8만 |
|---|
| 2025.12.18 | ₩9,048 | ₩9,463 | ₩9,048 | ₩9,168 | +1.33% | 45.6만 |
|---|
| 2025.12.17 | ₩9,155 | ₩9,489 | ₩8,860 | ₩8,887 | -2.92% | 53.7만 |
|---|
| 2025.12.16 | ₩8,807 | ₩9,222 | ₩8,793 | ₩9,115 | +3.50% | 32.9만 |
|---|
| 2025.12.15 | ₩9,075 | ₩9,208 | ₩8,927 | ₩8,927 | -1.62% | 51.2만 |
|---|
| 2025.12.12 | ₩9,463 | ₩9,797 | ₩9,048 | ₩9,061 | -4.24% | 35.8만 |
|---|
| 2025.12.11 | ₩9,744 | ₩9,744 | ₩9,369 | ₩9,382 | -3.71% | 23.2만 |
|---|
| 2025.12.10 | ₩9,704 | ₩9,978 | ₩9,543 | ₩9,904 | +2.07% | 40.1만 |
|---|
| 2025.12.09 | ₩9,530 | ₩9,797 | ₩9,530 | ₩9,704 | +1.83% | 37.4만 |
|---|
| 2025.12.08 | ₩9,597 | ₩9,837 | ₩9,476 | ₩9,570 | -0.28% | 32.4만 |
|---|
| 2025.12.05 | ₩9,489 | ₩9,690 | ₩9,449 | ₩9,597 | +1.13% | 11.1만 |
|---|
| 2025.12.04 | ₩9,864 | ₩10,038 | ₩9,543 | ₩9,663 | -2.04% | 28만 |
|---|
| 2025.12.03 | ₩9,824 | ₩9,945 | ₩9,610 | ₩9,757 | -0.68% | 23만 |
|---|
| 2025.12.02 | ₩9,597 | ₩9,971 | ₩9,597 | ₩9,878 | +2.93% | 29.3만 |
|---|
| 2025.12.01 | ₩9,530 | ₩9,878 | ₩9,530 | ₩9,570 | +0.42% | 48.8만 |
|---|
| 2025.11.28 | ₩9,489 | ₩9,824 | ₩9,463 | ₩9,677 | +1.97% | 25.1만 |
|---|
| 2025.11.26 | ₩9,235 | ₩9,463 | ₩9,075 | ₩9,382 | +1.59% | 36.6만 |
|---|
| 2025.11.25 | ₩9,583 | ₩9,617 | ₩9,128 | ₩9,262 | -3.35% | 35.9만 |
|---|
| 2025.11.24 | ₩9,061 | ₩9,423 | ₩8,954 | ₩9,369 | +3.40% | 33.1만 |
|---|
| 2025.11.21 | ₩8,566 | ₩9,101 | ₩8,566 | ₩8,981 | +4.84% | 52.2만 |
|---|
| 2025.11.20 | ₩9,650 | ₩9,771 | ₩8,700 | ₩8,767 | -9.15% | 42.7만 |
|---|
| 2025.11.19 | ₩9,663 | ₩9,716 | ₩9,315 | ₩9,530 | -1.39% | 19.2만 |
|---|
| 2025.11.18 | ₩9,463 | ₩9,771 | ₩9,121 | ₩9,663 | +2.12% | 36.7만 |
|---|
| 2025.11.17 | ₩9,704 | ₩9,797 | ₩9,382 | ₩9,610 | -0.97% | 42.9만 |
|---|
| 2025.11.14 | ₩10,172 | ₩10,480 | ₩9,811 | ₩9,811 | -3.55% | 56.8만 |
|---|
| 2025.11.13 | ₩11,484 | ₩11,778 | ₩10,212 | ₩10,440 | -9.09% | 82.1만 |
|---|
| 2025.11.12 | ₩10,841 | ₩10,995 | ₩10,600 | ₩10,681 | -1.48% | 53만 |
|---|
| 2025.11.11 | ₩10,533 | ₩10,694 | ₩10,373 | ₩10,654 | +1.14% | 20.2만 |
|---|
| 2025.11.10 | ₩10,748 | ₩10,975 | ₩10,346 | ₩10,600 | -1.37% | 38.1만 |
|---|
| 2025.11.07 | ₩10,266 | ₩10,547 | ₩10,052 | ₩10,520 | +2.48% | 41.3만 |
|---|
| 2025.11.06 | ₩11,082 | ₩11,082 | ₩10,326 | ₩10,480 | -5.43% | 53만 |
|---|
| 2025.11.05 | ₩10,962 | ₩11,069 | ₩10,801 | ₩11,029 | +0.61% | 23.6만 |
|---|
| 2025.11.04 | ₩11,377 | ₩11,510 | ₩10,788 | ₩10,815 | -4.94% | 33.8만 |
|---|
| 2025.11.03 | ₩11,979 | ₩12,073 | ₩11,564 | ₩11,658 | -2.68% | 22.4만 |
|---|
| 2025.10.31 | ₩11,671 | ₩12,032 | ₩11,631 | ₩11,925 | +2.18% | 22.9만 |
|---|
| 2025.10.30 | ₩11,979 | ₩12,099 | ₩11,631 | ₩11,765 | -1.79% | 30.1만 |
|---|
| 2025.10.29 | ₩12,287 | ₩12,579 | ₩11,818 | ₩11,979 | -2.51% | 26.2만 |
|---|
| 2025.10.28 | ₩12,461 | ₩12,494 | ₩11,979 | ₩12,019 | -3.54% | 32만 |
|---|
| 2025.10.27 | ₩12,849 | ₩13,093 | ₩12,514 | ₩12,581 | -2.08% | 30.2만 |
|---|
| 2025.10.24 | ₩12,260 | ₩12,732 | ₩12,213 | ₩12,447 | +1.53% | 29.9만 |
|---|
| 2025.10.23 | ₩11,564 | ₩12,300 | ₩11,564 | ₩12,233 | +5.79% | 27.8만 |
|---|
| 2025.10.22 | ₩11,832 | ₩12,106 | ₩11,042 | ₩11,417 | -3.51% | 41.1만 |
|---|
| 2025.10.21 | ₩11,631 | ₩12,006 | ₩11,417 | ₩11,952 | +2.76% | 27.5만 |
|---|
| 2025.10.20 | ₩11,551 | ₩11,932 | ₩11,470 | ₩11,818 | +2.32% | 33.7만 |
|---|
| 2025.10.17 | ₩11,631 | ₩11,838 | ₩11,310 | ₩11,350 | -2.42% | 34.9만 |
|---|
| 2025.10.16 | ₩12,715 | ₩12,728 | ₩11,952 | ₩11,966 | -5.89% | 47.1만 |
|---|
| 2025.10.15 | ₩12,407 | ₩12,782 | ₩12,206 | ₩12,635 | +1.83% | 37.4만 |
|---|
| 2025.10.14 | ₩11,792 | ₩12,273 | ₩11,618 | ₩12,099 | +2.61% | 42.7만 |
|---|
| 2025.10.13 | ₩12,059 | ₩12,354 | ₩11,658 | ₩12,287 | +1.89% | 59.9만 |
|---|
| 2025.10.10 | ₩13,159 | ₩13,371 | ₩11,136 | ₩11,350 | -13.75% | 164.1만 |
|---|