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 | ₩6,478 | ₩6,773 | ₩6,478 | ₩6,719 | +3.73% | 21.2만 |
| 2026.10.08 | ₩6,411 | ₩6,511 | ₩6,337 | ₩6,451 | +0.63% | 19.6만 |
| 2026.10.07 | ₩6,290 | ₩6,505 | ₩6,290 | ₩6,451 | +2.56% | 21.8만 |
| 2026.10.06 | ₩6,451 | ₩6,531 | ₩6,357 | ₩6,391 | -0.94% | 12.8만 |
| 2026.10.05 | ₩6,250 | ₩6,491 | ₩6,250 | ₩6,424 | +2.79% | 15.4만 |
| 2026.10.02 | ₩6,384 | ₩6,431 | ₩6,156 | ₩6,317 | -1.05% | 23.2만 |
| 2026.10.01 | ₩6,505 | ₩6,505 | ₩6,075 | ₩6,223 | -4.33% | 39만 |
| 2026.09.30 | ₩6,424 | ₩6,592 | ₩6,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,478 |
| +0.84% |
| 17.8만 |
| 2026.09.29 | ₩6,518 | ₩6,562 | ₩6,397 | ₩6,424 | -1.44% | 18.7만 |
|---|
| 2026.09.28 | ₩6,719 | ₩6,733 | ₩6,525 | ₩6,531 | -2.79% | 17만 |
|---|
| 2026.09.25 | ₩6,706 | ₩6,766 | ₩6,672 | ₩6,719 | +0.20% | 17.5만 |
|---|
| 2026.09.24 | ₩6,793 | ₩6,853 | ₩6,645 | ₩6,719 | -1.09% | 20.5만 |
|---|
| 2026.09.23 | ₩6,733 | ₩6,833 | ₩6,719 | ₩6,800 | +1.00% | 20.4만 |
|---|
| 2026.09.22 | ₩6,759 | ₩6,833 | ₩6,712 | ₩6,779 | +0.30% | 23.3만 |
|---|
| 2026.09.21 | ₩6,746 | ₩6,853 | ₩6,692 | ₩6,706 | -0.60% | 27.8만 |
|---|
| 2026.09.18 | ₩6,632 | ₩6,726 | ₩6,545 | ₩6,639 | +0.10% | 21.7만 |
|---|
| 2026.09.17 | ₩6,665 | ₩6,800 | ₩6,572 | ₩6,572 | -1.41% | 24.4만 |
|---|
| 2026.09.16 | ₩6,505 | ₩6,639 | ₩6,464 | ₩6,585 | +1.24% | 19.6만 |
|---|
| 2026.09.15 | ₩6,491 | ₩6,632 | ₩6,484 | ₩6,505 | +0.21% | 16.9만 |
|---|
| 2026.09.14 | ₩6,464 | ₩6,686 | ₩6,464 | ₩6,558 | +1.45% | 13.6만 |
|---|
| 2026.09.11 | ₩6,665 | ₩6,746 | ₩6,558 | ₩6,572 | -1.41% | 13.6만 |
|---|
| 2026.09.10 | ₩6,411 | ₩6,625 | ₩6,411 | ₩6,558 | +2.30% | 13.7만 |
|---|
| 2026.09.09 | ₩6,558 | ₩6,612 | ₩6,491 | ₩6,531 | -0.41% | 16.9만 |
|---|
| 2026.09.08 | ₩6,505 | ₩6,706 | ₩6,437 | ₩6,612 | +1.65% | 21.7만 |
|---|
| 2026.09.04 | ₩6,612 | ₩6,686 | ₩6,397 | ₩6,545 | -1.01% | 24.1만 |
|---|
| 2026.09.03 | ₩6,384 | ₩6,652 | ₩6,384 | ₩6,572 | +2.94% | 26.3만 |
|---|
| 2026.09.02 | ₩6,478 | ₩6,692 | ₩6,337 | ₩6,384 | -1.45% | 26.1만 |
|---|
| 2026.09.01 | ₩6,545 | ₩6,612 | ₩6,451 | ₩6,471 | -1.13% | 25.7만 |
|---|
| 2026.08.31 | ₩6,746 | ₩6,826 | ₩6,572 | ₩6,612 | -1.99% | 22.7만 |
|---|
| 2026.08.28 | ₩6,759 | ₩6,853 | ₩6,645 | ₩6,719 | -0.60% | 26만 |
|---|
| 2026.08.27 | ₩6,733 | ₩6,853 | ₩6,679 | ₩6,719 | -0.20% | 26.4만 |
|---|
| 2026.08.26 | ₩6,759 | ₩6,813 | ₩6,679 | ₩6,733 | -0.40% | 16.1만 |
|---|
| 2026.08.25 | ₩6,652 | ₩6,840 | ₩6,612 | ₩6,786 | +2.02% | 23.5만 |
|---|
| 2026.08.24 | ₩6,773 | ₩6,773 | ₩6,612 | ₩6,652 | -1.78% | 19.2만 |
|---|
| 2026.08.21 | ₩6,800 | ₩6,893 | ₩6,746 | ₩6,867 | +0.99% | 15.5만 |
|---|
| 2026.08.20 | ₩6,652 | ₩6,907 | ₩6,598 | ₩6,759 | +1.61% | 24.2만 |
|---|
| 2026.08.19 | ₩6,558 | ₩6,773 | ₩6,384 | ₩6,706 | +2.25% | 25.5만 |
|---|
| 2026.08.18 | ₩6,665 | ₩6,786 | ₩6,451 | ₩6,558 | -1.61% | 23.6만 |
|---|
| 2026.08.17 | ₩6,974 | ₩6,977 | ₩6,572 | ₩6,665 | -4.42% | 28.8만 |
|---|
| 2026.08.14 | ₩6,893 | ₩7,041 | ₩6,840 | ₩7,041 | +2.14% | 18.9만 |
|---|
| 2026.08.13 | ₩6,706 | ₩6,961 | ₩6,665 | ₩6,907 | +3.00% | 28.6만 |
|---|
| 2026.08.12 | ₩6,759 | ₩6,853 | ₩6,585 | ₩6,665 | -1.39% | 33.9만 |
|---|
| 2026.08.11 | ₩6,773 | ₩6,826 | ₩6,699 | ₩6,759 | -0.20% | 15.4만 |
|---|
| 2026.08.10 | ₩6,826 | ₩6,934 | ₩6,652 | ₩6,773 | -0.79% | 28.2만 |
|---|
| 2026.08.07 | ₩6,826 | ₩6,920 | ₩6,813 | ₩6,867 | +0.59% | 18.2만 |
|---|
| 2026.08.06 | ₩6,853 | ₩6,987 | ₩6,706 | ₩6,786 | -0.98% | 14.6만 |
|---|
| 2026.08.05 | ₩7,202 | ₩7,229 | ₩6,880 | ₩6,893 | -4.28% | 20.7만 |
|---|
| 2026.08.04 | ₩7,269 | ₩7,376 | ₩7,081 | ₩7,175 | -1.29% | 22.9만 |
|---|
| 2026.08.03 | ₩7,175 | ₩7,423 | ₩7,175 | ₩7,229 | +0.75% | 21.6만 |
|---|
| 2026.07.31 | ₩7,510 | ₩7,517 | ₩6,920 | ₩7,162 | -4.64% | 42.5만 |
|---|
| 2026.07.30 | ₩7,135 | ₩7,682 | ₩7,095 | ₩7,591 | +6.39% | 18.2만 |
|---|
| 2026.07.29 | ₩7,081 | ₩7,336 | ₩6,974 | ₩7,014 | -0.95% | 25.5만 |
|---|
| 2026.07.28 | ₩7,698 | ₩7,752 | ₩6,840 | ₩7,028 | -8.71% | 54.1만 |
|---|
| 2026.07.27 | ₩7,497 | ₩7,805 | ₩7,470 | ₩7,765 | +3.58% | 32.3만 |
|---|
| 2026.07.24 | ₩7,470 | ₩7,644 | ₩7,390 | ₩7,403 | -0.90% | 20만 |
|---|
| 2026.07.23 | ₩7,510 | ₩7,644 | ₩7,417 | ₩7,457 | -0.71% | 16.3만 |
|---|
| 2026.07.22 | ₩7,725 | ₩7,779 | ₩7,577 | ₩7,591 | -1.74% | 12.4만 |
|---|
| 2026.07.21 | ₩7,940 | ₩8,033 | ₩7,792 | ₩7,805 | -1.69% | 19.8만 |
|---|
| 2026.07.20 | ₩7,819 | ₩8,087 | ₩7,805 | ₩7,872 | +0.69% | 18만 |
|---|
| 2026.07.17 | ₩7,886 | ₩8,060 | ₩7,537 | ₩7,738 | -1.87% | 20.7만 |
|---|
| 2026.07.16 | ₩7,940 | ₩8,194 | ₩7,940 | ₩8,154 | +2.70% | 18.1만 |
|---|
| 2026.07.15 | ₩7,819 | ₩8,047 | ₩7,819 | ₩7,980 | +2.06% | 13.9만 |
|---|
| 2026.07.14 | ₩7,698 | ₩7,953 | ₩7,631 | ₩7,725 | +0.35% | 12만 |
|---|
| 2026.07.13 | ₩7,618 | ₩7,805 | ₩7,521 | ₩7,618 | 0.00% | 17만 |
|---|
| 2026.07.10 | ₩7,846 | ₩8,047 | ₩7,685 | ₩7,685 | -2.05% | 9.7만 |
|---|
| 2026.07.09 | ₩7,618 | ₩7,899 | ₩7,618 | ₩7,832 | +2.82% | 14.9만 |
|---|
| 2026.07.08 | ₩7,376 | ₩7,732 | ₩7,376 | ₩7,671 | +4.00% | 19.2만 |
|---|
| 2026.07.07 | ₩7,685 | ₩7,819 | ₩7,463 | ₩7,510 | -2.27% | 17.7만 |
|---|
| 2026.07.06 | ₩7,631 | ₩7,968 | ₩7,631 | ₩7,765 | +1.76% | 15.3만 |
|---|
| 2026.07.02 | ₩7,913 | ₩8,100 | ₩7,510 | ₩7,564 | -4.41% | 19.1만 |
|---|
| 2026.07.01 | ₩7,417 | ₩8,094 | ₩7,139 | ₩7,832 | +5.61% | 34.9만 |
|---|
| 2026.06.30 | ₩7,202 | ₩7,658 | ₩7,108 | ₩7,504 | +4.19% | 24.3만 |
|---|
| 2026.06.29 | ₩7,215 | ₩7,336 | ₩6,867 | ₩7,256 | +0.56% | 27.5만 |
|---|
| 2026.06.26 | ₩6,907 | ₩7,560 | ₩6,853 | ₩7,189 | +4.08% | 62.9만 |
|---|
| 2026.06.25 | ₩6,572 | ₩6,920 | ₩6,464 | ₩6,746 | +2.65% | 38.4만 |
|---|
| 2026.06.24 | ₩6,518 | ₩6,746 | ₩6,437 | ₩6,518 | 0.00% | 30.6만 |
|---|
| 2026.06.23 | ₩6,531 | ₩6,813 | ₩6,478 | ₩6,558 | +0.41% | 29.2만 |
|---|
| 2026.06.22 | ₩6,598 | ₩6,994 | ₩6,578 | ₩6,813 | +3.25% | 24.6만 |
|---|
| 2026.06.18 | ₩6,625 | ₩6,746 | ₩6,458 | ₩6,652 | +0.40% | 371.9만 |
|---|
| 2026.06.17 | ₩7,296 | ₩7,316 | ₩6,659 | ₩6,679 | -8.46% | 100.3만 |
|---|
| 2026.06.16 | ₩7,175 | ₩7,415 | ₩7,041 | ₩7,376 | +2.80% | 52.6만 |
|---|
| 2026.06.15 | ₩7,162 | ₩7,417 | ₩7,054 | ₩7,135 | -0.37% | 52.9만 |
|---|
| 2026.06.12 | ₩6,961 | ₩7,148 | ₩6,759 | ₩7,014 | +0.77% | 35.1만 |
|---|
| 2026.06.11 | ₩6,652 | ₩7,007 | ₩6,505 | ₩6,934 | +4.23% | 37.1만 |
|---|
| 2026.06.10 | ₩6,437 | ₩6,907 | ₩6,437 | ₩6,625 | +2.92% | 42만 |
|---|
| 2026.06.09 | ₩6,464 | ₩6,907 | ₩6,283 | ₩6,585 | +1.87% | 63.7만 |
|---|
| 2026.06.08 | ₩6,277 | ₩6,585 | ₩6,183 | ₩6,464 | +2.99% | 27.8만 |
|---|
| 2026.06.05 | ₩6,665 | ₩6,665 | ₩6,062 | ₩6,250 | -6.24% | 37.5만 |
|---|
| 2026.06.04 | ₩6,612 | ₩6,706 | ₩6,464 | ₩6,665 | +0.81% | 28.3만 |
|---|
| 2026.06.03 | ₩7,296 | ₩7,296 | ₩6,598 | ₩6,679 | -8.46% | 44.8만 |
|---|
| 2026.06.02 | ₩7,913 | ₩7,926 | ₩7,256 | ₩7,256 | -8.31% | 42.5만 |
|---|
| 2026.06.01 | ₩8,087 | ₩8,154 | ₩7,872 | ₩8,020 | -0.83% | 36.4만 |
|---|
| 2026.05.29 | ₩8,020 | ₩8,154 | ₩7,611 | ₩8,127 | +1.34% | 34.8만 |
|---|
| 2026.05.28 | ₩7,779 | ₩7,966 | ₩7,484 | ₩7,953 | +2.24% | 50.9만 |
|---|
| 2026.05.27 | ₩7,725 | ₩7,738 | ₩7,175 | ₩7,417 | -3.99% | 29.3만 |
|---|
| 2026.05.26 | ₩7,510 | ₩7,872 | ₩7,390 | ₩7,698 | +2.50% | 25.4만 |
|---|
| 2026.05.22 | ₩7,269 | ₩7,376 | ₩6,974 | ₩7,349 | +1.11% | 44.5만 |
|---|
| 2026.05.21 | ₩7,564 | ₩7,604 | ₩7,336 | ₩7,336 | -3.01% | 17.4만 |
|---|
| 2026.05.20 | ₩7,618 | ₩7,799 | ₩7,443 | ₩7,551 | -0.88% | 20만 |
|---|
| 2026.05.19 | ₩7,779 | ₩7,819 | ₩7,604 | ₩7,644 | -1.72% | 15.2만 |
|---|
| 2026.05.18 | ₩7,926 | ₩8,060 | ₩7,738 | ₩7,832 | -1.18% | 17.8만 |
|---|
| 2026.05.15 | ₩8,114 | ₩8,181 | ₩7,859 | ₩7,872 | -2.98% | 8만 |
|---|
| 2026.05.14 | ₩8,396 | ₩8,402 | ₩8,181 | ₩8,355 | -0.48% | 7.3만 |
|---|
| 2026.05.13 | ₩8,087 | ₩8,516 | ₩7,872 | ₩8,489 | +4.98% | 20.6만 |
|---|
| 2026.05.12 | ₩8,556 | ₩8,597 | ₩7,685 | ₩7,980 | -6.74% | 25.9만 |
|---|
| 2026.05.11 | ₩8,570 | ₩8,758 | ₩8,409 | ₩8,704 | +1.56% | 14.2만 |
|---|
| 2026.05.08 | ₩8,449 | ₩8,650 | ₩8,382 | ₩8,570 | +1.43% | 19.9만 |
|---|
| 2026.05.07 | ₩8,476 | ₩8,590 | ₩8,288 | ₩8,449 | -0.32% | 10.6만 |
|---|
| 2026.05.06 | ₩8,181 | ₩8,489 | ₩8,114 | ₩8,489 | +3.77% | 28.5만 |
|---|
| 2026.05.05 | ₩8,396 | ₩8,401 | ₩8,087 | ₩8,194 | -2.40% | 12.9만 |
|---|
| 2026.05.04 | ₩8,288 | ₩8,583 | ₩8,282 | ₩8,355 | +0.81% | 9.9만 |
|---|
| 2026.05.01 | ₩8,168 | ₩8,328 | ₩8,154 | ₩8,288 | +1.48% | 12.5만 |
|---|
| 2026.04.30 | ₩8,141 | ₩8,221 | ₩7,913 | ₩8,154 | +0.16% | 13.7만 |
|---|
| 2026.04.29 | ₩8,503 | ₩8,503 | ₩8,031 | ₩8,033 | -5.52% | 12만 |
|---|
| 2026.04.28 | ₩8,409 | ₩8,556 | ₩8,328 | ₩8,449 | +0.48% | 13.3만 |
|---|
| 2026.04.27 | ₩8,691 | ₩8,805 | ₩8,535 | ₩8,570 | -1.39% | 8.8만 |
|---|
| 2026.04.24 | ₩8,556 | ₩8,731 | ₩8,520 | ₩8,637 | +0.94% | 13.5만 |
|---|
| 2026.04.23 | ₩8,986 | ₩9,002 | ₩8,409 | ₩8,530 | -5.07% | 20.2만 |
|---|
| 2026.04.22 | ₩8,865 | ₩9,139 | ₩8,784 | ₩9,066 | +2.27% | 15.1만 |
|---|
| 2026.04.21 | ₩8,691 | ₩9,019 | ₩8,597 | ₩8,784 | +1.08% | 15.2만 |
|---|
| 2026.04.20 | ₩8,583 | ₩8,838 | ₩8,583 | ₩8,664 | +0.94% | 14.6만 |
|---|
| 2026.04.17 | ₩8,717 | ₩8,878 | ₩8,677 | ₩8,798 | +0.92% | 15.8만 |
|---|
| 2026.04.16 | ₩8,463 | ₩8,664 | ₩8,382 | ₩8,664 | +2.38% | 16.3만 |
|---|
| 2026.04.15 | ₩8,382 | ₩8,603 | ₩8,315 | ₩8,449 | +0.80% | 19.1만 |
|---|
| 2026.04.14 | ₩8,154 | ₩8,382 | ₩8,100 | ₩8,302 | +1.81% | 12.6만 |
|---|
| 2026.04.13 | ₩7,698 | ₩8,074 | ₩7,685 | ₩8,074 | +4.88% | 17만 |
|---|
| 2026.04.10 | ₩7,846 | ₩8,087 | ₩7,752 | ₩7,779 | -0.85% | 11만 |
|---|
| 2026.04.09 | ₩7,859 | ₩8,020 | ₩7,846 | ₩7,886 | +0.34% | 11.9만 |
|---|
| 2026.04.08 | ₩7,980 | ₩8,060 | ₩7,826 | ₩7,926 | -0.67% | 14.8만 |
|---|
| 2026.04.07 | ₩7,738 | ₩7,779 | ₩7,457 | ₩7,604 | -1.73% | 19.1만 |
|---|
| 2026.04.06 | ₩7,886 | ₩8,020 | ₩7,792 | ₩7,832 | -0.68% | 9.1만 |
|---|
| 2026.04.02 | ₩7,658 | ₩7,953 | ₩7,443 | ₩7,872 | +2.80% | 12.6만 |
|---|
| 2026.04.01 | ₩7,524 | ₩8,154 | ₩7,524 | ₩7,953 | +5.70% | 23.4만 |
|---|
| 2026.03.31 | ₩7,484 | ₩7,658 | ₩7,376 | ₩7,457 | -0.36% | 32.2만 |
|---|
| 2026.03.30 | ₩7,497 | ₩7,618 | ₩7,296 | ₩7,376 | -1.61% | 25.9만 |
|---|
| 2026.03.27 | ₩7,577 | ₩7,779 | ₩7,484 | ₩7,484 | -1.24% | 38.5만 |
|---|
| 2026.03.26 | ₩7,712 | ₩8,007 | ₩7,537 | ₩7,551 | -2.09% | 30.3만 |
|---|
| 2026.03.25 | ₩7,738 | ₩8,033 | ₩7,738 | ₩7,913 | +2.25% | 26.6만 |
|---|
| 2026.03.24 | ₩7,913 | ₩7,926 | ₩7,591 | ₩7,698 | -2.71% | 26만 |
|---|
| 2026.03.23 | ₩7,658 | ₩8,147 | ₩7,631 | ₩7,886 | +2.98% | 30.8만 |
|---|
| 2026.03.20 | ₩8,261 | ₩8,275 | ₩7,712 | ₩7,819 | -5.36% | 32.2만 |
|---|
| 2026.03.19 | ₩8,235 | ₩8,664 | ₩8,100 | ₩8,261 | +0.33% | 26.2만 |
|---|
| 2026.03.18 | ₩8,463 | ₩8,717 | ₩8,396 | ₩8,422 | -0.48% | 31.6만 |
|---|
| 2026.03.17 | ₩8,744 | ₩9,033 | ₩8,449 | ₩8,449 | -3.37% | 24.7만 |
|---|
| 2026.03.16 | ₩9,629 | ₩9,790 | ₩8,637 | ₩8,664 | -10.03% | 40.7만 |
|---|
| 2026.03.13 | ₩8,771 | ₩10,139 | ₩8,677 | ₩9,388 | +7.03% | 92.2만 |
|---|
| 2026.03.12 | ₩9,254 | ₩9,308 | ₩8,288 | ₩8,798 | -4.93% | 62.5만 |
|---|
| 2026.03.11 | ₩7,859 | ₩8,154 | ₩7,859 | ₩8,100 | +3.07% | 29.9만 |
|---|
| 2026.03.10 | ₩7,752 | ₩8,004 | ₩7,587 | ₩7,832 | +1.04% | 22.2만 |
|---|
| 2026.03.09 | ₩7,390 | ₩7,779 | ₩7,282 | ₩7,752 | +4.90% | 11.5만 |
|---|
| 2026.03.06 | ₩7,631 | ₩7,752 | ₩7,443 | ₩7,470 | -2.11% | 16.7만 |
|---|
| 2026.03.05 | ₩7,564 | ₩7,846 | ₩7,443 | ₩7,591 | +0.35% | 19.2만 |
|---|
| 2026.03.04 | ₩7,376 | ₩7,886 | ₩7,376 | ₩7,671 | +4.00% | 21.6만 |
|---|
| 2026.03.03 | ₩7,443 | ₩7,443 | ₩6,920 | ₩7,309 | -1.80% | 35.9만 |
|---|
| 2026.03.02 | ₩7,470 | ₩7,805 | ₩7,430 | ₩7,685 | +2.87% | 19.3만 |
|---|
| 2026.02.27 | ₩7,926 | ₩8,013 | ₩7,524 | ₩7,671 | -3.21% | 19.9만 |
|---|
| 2026.02.26 | ₩7,980 | ₩8,074 | ₩7,886 | ₩8,074 | +1.18% | 14.9만 |
|---|
| 2026.02.25 | ₩8,127 | ₩8,261 | ₩7,940 | ₩8,060 | -0.83% | 17.7만 |
|---|
| 2026.02.24 | ₩7,725 | ₩8,141 | ₩7,725 | ₩8,074 | +4.51% | 34.4만 |
|---|
| 2026.02.23 | ₩7,846 | ₩7,906 | ₩7,712 | ₩7,792 | -0.68% | 10.6만 |
|---|
| 2026.02.20 | ₩7,685 | ₩7,980 | ₩7,685 | ₩7,872 | +2.44% | 11.6만 |
|---|
| 2026.02.19 | ₩7,591 | ₩7,832 | ₩7,470 | ₩7,792 | +2.65% | 7.2만 |
|---|
| 2026.02.18 | ₩7,752 | ₩7,926 | ₩7,658 | ₩7,712 | -0.52% | 8.2만 |
|---|
| 2026.02.17 | ₩7,765 | ₩7,785 | ₩7,376 | ₩7,725 | -0.52% | 13.9만 |
|---|
| 2026.02.13 | ₩7,779 | ₩7,846 | ₩7,658 | ₩7,765 | -0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩7,805 | ₩7,926 | ₩7,447 | ₩7,779 | -0.34% | 16.7만 |
|---|
| 2026.02.11 | ₩7,953 | ₩7,966 | ₩7,658 | ₩7,805 | -1.85% | 18.3만 |
|---|
| 2026.02.10 | ₩7,980 | ₩8,208 | ₩7,846 | ₩7,913 | -0.84% | 18.6만 |
|---|
| 2026.02.09 | ₩7,779 | ₩8,087 | ₩7,765 | ₩7,993 | +2.76% | 15만 |
|---|
| 2026.02.06 | ₩7,363 | ₩7,779 | ₩7,159 | ₩7,779 | +5.65% | 32.1만 |
|---|
| 2026.02.05 | ₩7,403 | ₩7,685 | ₩7,034 | ₩7,095 | -4.17% | 48.6만 |
|---|
| 2026.02.04 | ₩7,859 | ₩7,992 | ₩7,443 | ₩7,564 | -3.75% | 39.4만 |
|---|
| 2026.02.03 | ₩8,251 | ₩8,323 | ₩7,819 | ₩7,980 | -3.28% | 32.4만 |
|---|
| 2026.02.02 | ₩8,248 | ₩8,449 | ₩8,127 | ₩8,288 | +0.49% | 16만 |
|---|
| 2026.01.30 | ₩8,717 | ₩8,717 | ₩8,194 | ₩8,248 | -5.38% | 51만 |
|---|
| 2026.01.29 | ₩9,039 | ₩9,147 | ₩8,704 | ₩8,811 | -2.52% | 20.1만 |
|---|
| 2026.01.28 | ₩9,066 | ₩9,361 | ₩9,012 | ₩9,012 | -0.59% | 30.8만 |
|---|
| 2026.01.27 | ₩9,214 | ₩9,321 | ₩8,872 | ₩8,932 | -3.06% | 37.5만 |
|---|
| 2026.01.26 | ₩9,656 | ₩9,670 | ₩9,080 | ₩9,120 | -5.56% | 47.7만 |
|---|
| 2026.01.23 | ₩9,656 | ₩9,832 | ₩9,428 | ₩9,670 | +0.14% | 38.4만 |
|---|
| 2026.01.22 | ₩10,126 | ₩10,166 | ₩9,710 | ₩9,723 | -3.97% | 24만 |
|---|
| 2026.01.21 | ₩10,099 | ₩10,327 | ₩9,938 | ₩10,032 | -0.66% | 19.8만 |
|---|
| 2026.01.20 | ₩10,005 | ₩10,193 | ₩9,898 | ₩9,978 | -0.27% | 17.6만 |
|---|
| 2026.01.16 | ₩10,166 | ₩10,461 | ₩10,045 | ₩10,273 | +1.06% | 24.8만 |
|---|
| 2026.01.15 | ₩10,407 | ₩10,488 | ₩10,233 | ₩10,273 | -1.29% | 22.8만 |
|---|
| 2026.01.14 | ₩10,622 | ₩10,890 | ₩10,407 | ₩10,407 | -2.02% | 25.1만 |
|---|
| 2026.01.13 | ₩10,971 | ₩10,971 | ₩10,528 | ₩10,555 | -3.79% | 22.7만 |
|---|
| 2026.01.12 | ₩10,407 | ₩11,118 | ₩10,407 | ₩11,105 | +6.70% | 56.3만 |
|---|
| 2026.01.09 | ₩10,287 | ₩10,461 | ₩10,173 | ₩10,193 | -0.91% | 22.3만 |
|---|
| 2026.01.08 | ₩10,059 | ₩10,515 | ₩10,005 | ₩10,287 | +2.27% | 18.2만 |
|---|
| 2026.01.07 | ₩10,085 | ₩10,166 | ₩9,924 | ₩10,099 | +0.13% | 14.3만 |
|---|
| 2026.01.06 | ₩10,555 | ₩10,759 | ₩10,008 | ₩10,085 | -4.45% | 27.2만 |
|---|
| 2026.01.05 | ₩9,817 | ₩10,427 | ₩9,750 | ₩10,260 | +4.51% | 24.7만 |
|---|
| 2026.01.02 | ₩9,804 | ₩9,965 | ₩9,596 | ₩9,737 | -0.68% | 23.5만 |
|---|
| 2025.12.31 | ₩9,603 | ₩9,777 | ₩9,482 | ₩9,509 | -0.98% | 8.1만 |
|---|
| 2025.12.30 | ₩9,670 | ₩9,978 | ₩9,616 | ₩9,629 | -0.42% | 14.4만 |
|---|
| 2025.12.29 | ₩9,442 | ₩9,676 | ₩9,442 | ₩9,629 | +1.99% | 15.7만 |
|---|
| 2025.12.26 | ₩9,911 | ₩9,911 | ₩9,448 | ₩9,670 | -2.44% | 26.1만 |
|---|
| 2025.12.24 | ₩9,750 | ₩9,991 | ₩9,710 | ₩9,911 | +1.65% | 17.4만 |
|---|
| 2025.12.23 | ₩9,522 | ₩10,112 | ₩9,522 | ₩9,817 | +3.10% | 34.8만 |
|---|
| 2025.12.22 | ₩9,455 | ₩9,898 | ₩9,357 | ₩9,603 | +1.56% | 27.2만 |
|---|
| 2025.12.19 | ₩9,200 | ₩9,509 | ₩9,133 | ₩9,401 | +2.19% | 222.8만 |
|---|
| 2025.12.18 | ₩9,066 | ₩9,482 | ₩9,066 | ₩9,187 | +1.33% | 45.6만 |
|---|
| 2025.12.17 | ₩9,173 | ₩9,509 | ₩8,878 | ₩8,905 | -2.92% | 53.7만 |
|---|
| 2025.12.16 | ₩8,825 | ₩9,240 | ₩8,811 | ₩9,133 | +3.50% | 32.9만 |
|---|
| 2025.12.15 | ₩9,093 | ₩9,227 | ₩8,945 | ₩8,945 | -1.62% | 51.2만 |
|---|
| 2025.12.12 | ₩9,482 | ₩9,817 | ₩9,066 | ₩9,080 | -4.24% | 35.8만 |
|---|
| 2025.12.11 | ₩9,763 | ₩9,763 | ₩9,388 | ₩9,401 | -3.71% | 23.2만 |
|---|
| 2025.12.10 | ₩9,723 | ₩9,998 | ₩9,562 | ₩9,924 | +2.07% | 40.1만 |
|---|
| 2025.12.09 | ₩9,549 | ₩9,817 | ₩9,549 | ₩9,723 | +1.83% | 37.4만 |
|---|
| 2025.12.08 | ₩9,616 | ₩9,857 | ₩9,495 | ₩9,589 | -0.28% | 32.4만 |
|---|
| 2025.12.05 | ₩9,509 | ₩9,710 | ₩9,468 | ₩9,616 | +1.13% | 11.1만 |
|---|
| 2025.12.04 | ₩9,884 | ₩10,059 | ₩9,562 | ₩9,683 | -2.04% | 28만 |
|---|
| 2025.12.03 | ₩9,844 | ₩9,965 | ₩9,629 | ₩9,777 | -0.68% | 23만 |
|---|
| 2025.12.02 | ₩9,616 | ₩9,991 | ₩9,616 | ₩9,898 | +2.93% | 29.3만 |
|---|
| 2025.12.01 | ₩9,549 | ₩9,898 | ₩9,549 | ₩9,589 | +0.42% | 48.8만 |
|---|
| 2025.11.28 | ₩9,509 | ₩9,844 | ₩9,482 | ₩9,696 | +1.97% | 25.1만 |
|---|
| 2025.11.26 | ₩9,254 | ₩9,482 | ₩9,093 | ₩9,401 | +1.59% | 36.6만 |
|---|
| 2025.11.25 | ₩9,603 | ₩9,636 | ₩9,147 | ₩9,281 | -3.35% | 35.9만 |
|---|
| 2025.11.24 | ₩9,080 | ₩9,442 | ₩8,972 | ₩9,388 | +3.40% | 33.1만 |
|---|
| 2025.11.21 | ₩8,583 | ₩9,120 | ₩8,583 | ₩8,999 | +4.84% | 52.2만 |
|---|
| 2025.11.20 | ₩9,670 | ₩9,790 | ₩8,717 | ₩8,784 | -9.15% | 42.7만 |
|---|
| 2025.11.19 | ₩9,683 | ₩9,735 | ₩9,334 | ₩9,549 | -1.39% | 19.2만 |
|---|
| 2025.11.18 | ₩9,482 | ₩9,790 | ₩9,140 | ₩9,683 | +2.12% | 36.7만 |
|---|
| 2025.11.17 | ₩9,723 | ₩9,817 | ₩9,401 | ₩9,629 | -0.97% | 42.9만 |
|---|
| 2025.11.14 | ₩10,193 | ₩10,501 | ₩9,831 | ₩9,831 | -3.55% | 56.8만 |
|---|
| 2025.11.13 | ₩11,507 | ₩11,802 | ₩10,233 | ₩10,461 | -9.09% | 82.1만 |
|---|
| 2025.11.12 | ₩10,863 | ₩11,017 | ₩10,622 | ₩10,702 | -1.48% | 53만 |
|---|
| 2025.11.11 | ₩10,555 | ₩10,716 | ₩10,394 | ₩10,675 | +1.14% | 20.2만 |
|---|
| 2025.11.10 | ₩10,769 | ₩10,997 | ₩10,367 | ₩10,622 | -1.37% | 38.1만 |
|---|
| 2025.11.07 | ₩10,287 | ₩10,568 | ₩10,072 | ₩10,541 | +2.48% | 41.3만 |
|---|
| 2025.11.06 | ₩11,105 | ₩11,105 | ₩10,347 | ₩10,501 | -5.43% | 53만 |
|---|
| 2025.11.05 | ₩10,984 | ₩11,091 | ₩10,823 | ₩11,051 | +0.61% | 23.6만 |
|---|
| 2025.11.04 | ₩11,400 | ₩11,534 | ₩10,810 | ₩10,836 | -4.94% | 33.8만 |
|---|
| 2025.11.03 | ₩12,003 | ₩12,097 | ₩11,587 | ₩11,681 | -2.68% | 22.4만 |
|---|
| 2025.10.31 | ₩11,695 | ₩12,057 | ₩11,655 | ₩11,950 | +2.18% | 22.9만 |
|---|
| 2025.10.30 | ₩12,003 | ₩12,124 | ₩11,655 | ₩11,789 | -1.79% | 30.1만 |
|---|
| 2025.10.29 | ₩12,312 | ₩12,604 | ₩11,842 | ₩12,003 | -2.51% | 26.2만 |
|---|
| 2025.10.28 | ₩12,486 | ₩12,520 | ₩12,003 | ₩12,043 | -3.54% | 32만 |
|---|
| 2025.10.27 | ₩12,875 | ₩13,119 | ₩12,540 | ₩12,607 | -2.08% | 30.2만 |
|---|
| 2025.10.24 | ₩12,285 | ₩12,758 | ₩12,238 | ₩12,473 | +1.53% | 29.9만 |
|---|
| 2025.10.23 | ₩11,587 | ₩12,325 | ₩11,587 | ₩12,258 | +5.79% | 27.8만 |
|---|
| 2025.10.22 | ₩11,856 | ₩12,131 | ₩11,064 | ₩11,440 | -3.51% | 41.1만 |
|---|
| 2025.10.21 | ₩11,655 | ₩12,030 | ₩11,440 | ₩11,976 | +2.76% | 27.5만 |
|---|
| 2025.10.20 | ₩11,574 | ₩11,956 | ₩11,494 | ₩11,842 | +2.32% | 33.7만 |
|---|
| 2025.10.17 | ₩11,655 | ₩11,862 | ₩11,333 | ₩11,373 | -2.42% | 34.9만 |
|---|
| 2025.10.16 | ₩12,741 | ₩12,754 | ₩11,976 | ₩11,990 | -5.89% | 47.1만 |
|---|
| 2025.10.15 | ₩12,432 | ₩12,808 | ₩12,231 | ₩12,660 | +1.83% | 37.4만 |
|---|
| 2025.10.14 | ₩11,815 | ₩12,298 | ₩11,641 | ₩12,124 | +2.61% | 42.7만 |
|---|
| 2025.10.13 | ₩12,084 | ₩12,379 | ₩11,681 | ₩12,312 | +1.89% | 59.9만 |
|---|
| 2025.10.10 | ₩13,186 | ₩13,398 | ₩11,158 | ₩11,373 | -13.75% | 164.1만 |
|---|