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 | ₩6,774 | ₩6,478 | ₩6,720 | +3.73% | 21.2만 |
| 2026.10.08 | ₩6,411 | ₩6,512 | ₩6,338 | ₩6,452 | +0.63% | 19.6만 |
| 2026.10.07 | ₩6,291 | ₩6,505 | ₩6,291 | ₩6,452 | +2.56% | 21.8만 |
| 2026.10.06 | ₩6,452 | ₩6,532 | ₩6,358 | ₩6,391 | -0.94% | 12.8만 |
| 2026.10.05 | ₩6,250 | ₩6,492 | ₩6,250 | ₩6,425 | +2.79% | 15.4만 |
| 2026.10.02 | ₩6,385 | ₩6,432 | ₩6,157 | ₩6,318 | -1.05% | 23.2만 |
| 2026.10.01 | ₩6,505 | ₩6,505 | ₩6,076 | ₩6,224 | -4.33% | 39만 |
| 2026.09.30 | ₩6,425 | ₩6,592 | ₩6,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,478 |
| +0.84% |
| 17.8만 |
| 2026.09.29 | ₩6,519 | ₩6,563 | ₩6,398 | ₩6,425 | -1.44% | 18.7만 |
|---|
| 2026.09.28 | ₩6,720 | ₩6,733 | ₩6,525 | ₩6,532 | -2.79% | 17만 |
|---|
| 2026.09.25 | ₩6,707 | ₩6,767 | ₩6,673 | ₩6,720 | +0.20% | 17.5만 |
|---|
| 2026.09.24 | ₩6,794 | ₩6,854 | ₩6,646 | ₩6,720 | -1.09% | 20.5만 |
|---|
| 2026.09.23 | ₩6,733 | ₩6,834 | ₩6,720 | ₩6,800 | +1.00% | 20.4만 |
|---|
| 2026.09.22 | ₩6,760 | ₩6,834 | ₩6,713 | ₩6,780 | +0.30% | 23.3만 |
|---|
| 2026.09.21 | ₩6,747 | ₩6,854 | ₩6,693 | ₩6,707 | -0.60% | 27.8만 |
|---|
| 2026.09.18 | ₩6,633 | ₩6,727 | ₩6,546 | ₩6,639 | +0.10% | 21.7만 |
|---|
| 2026.09.17 | ₩6,666 | ₩6,800 | ₩6,572 | ₩6,572 | -1.41% | 24.4만 |
|---|
| 2026.09.16 | ₩6,505 | ₩6,639 | ₩6,465 | ₩6,586 | +1.24% | 19.6만 |
|---|
| 2026.09.15 | ₩6,492 | ₩6,633 | ₩6,485 | ₩6,505 | +0.21% | 16.9만 |
|---|
| 2026.09.14 | ₩6,465 | ₩6,686 | ₩6,465 | ₩6,559 | +1.45% | 13.6만 |
|---|
| 2026.09.11 | ₩6,666 | ₩6,747 | ₩6,559 | ₩6,572 | -1.41% | 13.6만 |
|---|
| 2026.09.10 | ₩6,411 | ₩6,626 | ₩6,411 | ₩6,559 | +2.30% | 13.7만 |
|---|
| 2026.09.09 | ₩6,559 | ₩6,613 | ₩6,492 | ₩6,532 | -0.41% | 16.9만 |
|---|
| 2026.09.08 | ₩6,505 | ₩6,707 | ₩6,438 | ₩6,613 | +1.65% | 21.7만 |
|---|
| 2026.09.04 | ₩6,613 | ₩6,686 | ₩6,398 | ₩6,546 | -1.01% | 24.1만 |
|---|
| 2026.09.03 | ₩6,385 | ₩6,653 | ₩6,385 | ₩6,572 | +2.94% | 26.3만 |
|---|
| 2026.09.02 | ₩6,478 | ₩6,693 | ₩6,338 | ₩6,385 | -1.45% | 26.1만 |
|---|
| 2026.09.01 | ₩6,546 | ₩6,613 | ₩6,452 | ₩6,472 | -1.13% | 25.7만 |
|---|
| 2026.08.31 | ₩6,747 | ₩6,827 | ₩6,572 | ₩6,613 | -1.99% | 22.7만 |
|---|
| 2026.08.28 | ₩6,760 | ₩6,854 | ₩6,646 | ₩6,720 | -0.60% | 26만 |
|---|
| 2026.08.27 | ₩6,733 | ₩6,854 | ₩6,680 | ₩6,720 | -0.20% | 26.4만 |
|---|
| 2026.08.26 | ₩6,760 | ₩6,814 | ₩6,680 | ₩6,733 | -0.40% | 16.1만 |
|---|
| 2026.08.25 | ₩6,653 | ₩6,841 | ₩6,613 | ₩6,787 | +2.02% | 23.5만 |
|---|
| 2026.08.24 | ₩6,774 | ₩6,774 | ₩6,613 | ₩6,653 | -1.78% | 19.2만 |
|---|
| 2026.08.21 | ₩6,800 | ₩6,894 | ₩6,747 | ₩6,867 | +0.99% | 15.5만 |
|---|
| 2026.08.20 | ₩6,653 | ₩6,908 | ₩6,599 | ₩6,760 | +1.61% | 24.2만 |
|---|
| 2026.08.19 | ₩6,559 | ₩6,774 | ₩6,385 | ₩6,707 | +2.25% | 25.5만 |
|---|
| 2026.08.18 | ₩6,666 | ₩6,787 | ₩6,452 | ₩6,559 | -1.61% | 23.6만 |
|---|
| 2026.08.17 | ₩6,975 | ₩6,977 | ₩6,572 | ₩6,666 | -4.42% | 28.8만 |
|---|
| 2026.08.14 | ₩6,894 | ₩7,042 | ₩6,841 | ₩7,042 | +2.14% | 18.9만 |
|---|
| 2026.08.13 | ₩6,707 | ₩6,961 | ₩6,666 | ₩6,908 | +3.00% | 28.6만 |
|---|
| 2026.08.12 | ₩6,760 | ₩6,854 | ₩6,586 | ₩6,666 | -1.39% | 33.9만 |
|---|
| 2026.08.11 | ₩6,774 | ₩6,827 | ₩6,700 | ₩6,760 | -0.20% | 15.4만 |
|---|
| 2026.08.10 | ₩6,827 | ₩6,935 | ₩6,653 | ₩6,774 | -0.79% | 28.2만 |
|---|
| 2026.08.07 | ₩6,827 | ₩6,921 | ₩6,814 | ₩6,867 | +0.59% | 18.2만 |
|---|
| 2026.08.06 | ₩6,854 | ₩6,988 | ₩6,707 | ₩6,787 | -0.98% | 14.6만 |
|---|
| 2026.08.05 | ₩7,203 | ₩7,230 | ₩6,881 | ₩6,894 | -4.28% | 20.7만 |
|---|
| 2026.08.04 | ₩7,270 | ₩7,377 | ₩7,082 | ₩7,176 | -1.29% | 22.9만 |
|---|
| 2026.08.03 | ₩7,176 | ₩7,424 | ₩7,176 | ₩7,230 | +0.75% | 21.6만 |
|---|
| 2026.07.31 | ₩7,511 | ₩7,518 | ₩6,921 | ₩7,163 | -4.64% | 42.5만 |
|---|
| 2026.07.30 | ₩7,136 | ₩7,683 | ₩7,095 | ₩7,592 | +6.39% | 18.2만 |
|---|
| 2026.07.29 | ₩7,082 | ₩7,337 | ₩6,975 | ₩7,015 | -0.95% | 25.5만 |
|---|
| 2026.07.28 | ₩7,699 | ₩7,753 | ₩6,841 | ₩7,028 | -8.71% | 54.1만 |
|---|
| 2026.07.27 | ₩7,498 | ₩7,806 | ₩7,471 | ₩7,766 | +3.58% | 32.3만 |
|---|
| 2026.07.24 | ₩7,471 | ₩7,645 | ₩7,391 | ₩7,404 | -0.90% | 20만 |
|---|
| 2026.07.23 | ₩7,511 | ₩7,645 | ₩7,417 | ₩7,458 | -0.71% | 16.3만 |
|---|
| 2026.07.22 | ₩7,726 | ₩7,780 | ₩7,578 | ₩7,592 | -1.74% | 12.4만 |
|---|
| 2026.07.21 | ₩7,940 | ₩8,034 | ₩7,793 | ₩7,806 | -1.69% | 19.8만 |
|---|
| 2026.07.20 | ₩7,820 | ₩8,088 | ₩7,806 | ₩7,873 | +0.69% | 18만 |
|---|
| 2026.07.17 | ₩7,887 | ₩8,061 | ₩7,538 | ₩7,739 | -1.87% | 20.7만 |
|---|
| 2026.07.16 | ₩7,940 | ₩8,195 | ₩7,940 | ₩8,155 | +2.70% | 18.1만 |
|---|
| 2026.07.15 | ₩7,820 | ₩8,048 | ₩7,820 | ₩7,981 | +2.06% | 13.9만 |
|---|
| 2026.07.14 | ₩7,699 | ₩7,954 | ₩7,632 | ₩7,726 | +0.35% | 12만 |
|---|
| 2026.07.13 | ₩7,619 | ₩7,806 | ₩7,522 | ₩7,619 | 0.00% | 17만 |
|---|
| 2026.07.10 | ₩7,847 | ₩8,048 | ₩7,686 | ₩7,686 | -2.05% | 9.7만 |
|---|
| 2026.07.09 | ₩7,619 | ₩7,900 | ₩7,619 | ₩7,833 | +2.82% | 14.9만 |
|---|
| 2026.07.08 | ₩7,377 | ₩7,733 | ₩7,377 | ₩7,672 | +4.00% | 19.2만 |
|---|
| 2026.07.07 | ₩7,686 | ₩7,820 | ₩7,464 | ₩7,511 | -2.27% | 17.7만 |
|---|
| 2026.07.06 | ₩7,632 | ₩7,969 | ₩7,632 | ₩7,766 | +1.76% | 15.3만 |
|---|
| 2026.07.02 | ₩7,914 | ₩8,101 | ₩7,511 | ₩7,565 | -4.41% | 19.1만 |
|---|
| 2026.07.01 | ₩7,417 | ₩8,095 | ₩7,140 | ₩7,833 | +5.61% | 34.9만 |
|---|
| 2026.06.30 | ₩7,203 | ₩7,659 | ₩7,109 | ₩7,505 | +4.19% | 24.3만 |
|---|
| 2026.06.29 | ₩7,216 | ₩7,337 | ₩6,867 | ₩7,256 | +0.56% | 27.5만 |
|---|
| 2026.06.26 | ₩6,908 | ₩7,561 | ₩6,854 | ₩7,189 | +4.08% | 62.9만 |
|---|
| 2026.06.25 | ₩6,572 | ₩6,921 | ₩6,465 | ₩6,747 | +2.65% | 38.4만 |
|---|
| 2026.06.24 | ₩6,519 | ₩6,747 | ₩6,438 | ₩6,519 | 0.00% | 30.6만 |
|---|
| 2026.06.23 | ₩6,532 | ₩6,814 | ₩6,478 | ₩6,559 | +0.41% | 29.2만 |
|---|
| 2026.06.22 | ₩6,599 | ₩6,995 | ₩6,579 | ₩6,814 | +3.25% | 24.6만 |
|---|
| 2026.06.18 | ₩6,626 | ₩6,747 | ₩6,458 | ₩6,653 | +0.40% | 371.9만 |
|---|
| 2026.06.17 | ₩7,297 | ₩7,317 | ₩6,660 | ₩6,680 | -8.46% | 100.3만 |
|---|
| 2026.06.16 | ₩7,176 | ₩7,416 | ₩7,042 | ₩7,377 | +2.80% | 52.6만 |
|---|
| 2026.06.15 | ₩7,163 | ₩7,417 | ₩7,055 | ₩7,136 | -0.37% | 52.9만 |
|---|
| 2026.06.12 | ₩6,961 | ₩7,149 | ₩6,760 | ₩7,015 | +0.77% | 35.1만 |
|---|
| 2026.06.11 | ₩6,653 | ₩7,008 | ₩6,505 | ₩6,935 | +4.23% | 37.1만 |
|---|
| 2026.06.10 | ₩6,438 | ₩6,908 | ₩6,438 | ₩6,626 | +2.92% | 42만 |
|---|
| 2026.06.09 | ₩6,465 | ₩6,908 | ₩6,284 | ₩6,586 | +1.87% | 63.7만 |
|---|
| 2026.06.08 | ₩6,277 | ₩6,586 | ₩6,183 | ₩6,465 | +2.99% | 27.8만 |
|---|
| 2026.06.05 | ₩6,666 | ₩6,666 | ₩6,063 | ₩6,250 | -6.24% | 37.5만 |
|---|
| 2026.06.04 | ₩6,613 | ₩6,707 | ₩6,465 | ₩6,666 | +0.81% | 28.3만 |
|---|
| 2026.06.03 | ₩7,297 | ₩7,297 | ₩6,599 | ₩6,680 | -8.46% | 44.8만 |
|---|
| 2026.06.02 | ₩7,914 | ₩7,927 | ₩7,256 | ₩7,256 | -8.31% | 42.5만 |
|---|
| 2026.06.01 | ₩8,088 | ₩8,155 | ₩7,873 | ₩8,021 | -0.83% | 36.4만 |
|---|
| 2026.05.29 | ₩8,021 | ₩8,155 | ₩7,612 | ₩8,128 | +1.34% | 34.8만 |
|---|
| 2026.05.28 | ₩7,780 | ₩7,967 | ₩7,484 | ₩7,954 | +2.24% | 50.9만 |
|---|
| 2026.05.27 | ₩7,726 | ₩7,739 | ₩7,176 | ₩7,417 | -3.99% | 29.3만 |
|---|
| 2026.05.26 | ₩7,511 | ₩7,873 | ₩7,391 | ₩7,699 | +2.50% | 25.4만 |
|---|
| 2026.05.22 | ₩7,270 | ₩7,377 | ₩6,975 | ₩7,350 | +1.11% | 44.5만 |
|---|
| 2026.05.21 | ₩7,565 | ₩7,605 | ₩7,337 | ₩7,337 | -3.01% | 17.4만 |
|---|
| 2026.05.20 | ₩7,619 | ₩7,800 | ₩7,444 | ₩7,552 | -0.88% | 20만 |
|---|
| 2026.05.19 | ₩7,780 | ₩7,820 | ₩7,605 | ₩7,645 | -1.72% | 15.2만 |
|---|
| 2026.05.18 | ₩7,927 | ₩8,061 | ₩7,739 | ₩7,833 | -1.18% | 17.8만 |
|---|
| 2026.05.15 | ₩8,115 | ₩8,182 | ₩7,860 | ₩7,873 | -2.98% | 8만 |
|---|
| 2026.05.14 | ₩8,397 | ₩8,403 | ₩8,182 | ₩8,356 | -0.48% | 7.3만 |
|---|
| 2026.05.13 | ₩8,088 | ₩8,517 | ₩7,873 | ₩8,490 | +4.98% | 20.6만 |
|---|
| 2026.05.12 | ₩8,557 | ₩8,598 | ₩7,686 | ₩7,981 | -6.74% | 25.9만 |
|---|
| 2026.05.11 | ₩8,571 | ₩8,759 | ₩8,410 | ₩8,705 | +1.56% | 14.2만 |
|---|
| 2026.05.08 | ₩8,450 | ₩8,651 | ₩8,383 | ₩8,571 | +1.43% | 19.9만 |
|---|
| 2026.05.07 | ₩8,477 | ₩8,591 | ₩8,289 | ₩8,450 | -0.32% | 10.6만 |
|---|
| 2026.05.06 | ₩8,182 | ₩8,490 | ₩8,115 | ₩8,490 | +3.77% | 28.5만 |
|---|
| 2026.05.05 | ₩8,397 | ₩8,402 | ₩8,088 | ₩8,195 | -2.40% | 12.9만 |
|---|
| 2026.05.04 | ₩8,289 | ₩8,584 | ₩8,283 | ₩8,356 | +0.81% | 9.9만 |
|---|
| 2026.05.01 | ₩8,169 | ₩8,329 | ₩8,155 | ₩8,289 | +1.48% | 12.5만 |
|---|
| 2026.04.30 | ₩8,142 | ₩8,222 | ₩7,914 | ₩8,155 | +0.16% | 13.7만 |
|---|
| 2026.04.29 | ₩8,504 | ₩8,504 | ₩8,032 | ₩8,034 | -5.52% | 12만 |
|---|
| 2026.04.28 | ₩8,410 | ₩8,557 | ₩8,329 | ₩8,450 | +0.48% | 13.3만 |
|---|
| 2026.04.27 | ₩8,692 | ₩8,806 | ₩8,536 | ₩8,571 | -1.39% | 8.8만 |
|---|
| 2026.04.24 | ₩8,557 | ₩8,732 | ₩8,521 | ₩8,638 | +0.94% | 13.5만 |
|---|
| 2026.04.23 | ₩8,987 | ₩9,003 | ₩8,410 | ₩8,531 | -5.07% | 20.2만 |
|---|
| 2026.04.22 | ₩8,866 | ₩9,140 | ₩8,786 | ₩9,067 | +2.27% | 15.1만 |
|---|
| 2026.04.21 | ₩8,692 | ₩9,020 | ₩8,598 | ₩8,786 | +1.08% | 15.2만 |
|---|
| 2026.04.20 | ₩8,584 | ₩8,839 | ₩8,584 | ₩8,665 | +0.94% | 14.6만 |
|---|
| 2026.04.17 | ₩8,718 | ₩8,879 | ₩8,678 | ₩8,799 | +0.92% | 15.8만 |
|---|
| 2026.04.16 | ₩8,464 | ₩8,665 | ₩8,383 | ₩8,665 | +2.38% | 16.3만 |
|---|
| 2026.04.15 | ₩8,383 | ₩8,604 | ₩8,316 | ₩8,450 | +0.80% | 19.1만 |
|---|
| 2026.04.14 | ₩8,155 | ₩8,383 | ₩8,101 | ₩8,303 | +1.81% | 12.6만 |
|---|
| 2026.04.13 | ₩7,699 | ₩8,075 | ₩7,686 | ₩8,075 | +4.88% | 17만 |
|---|
| 2026.04.10 | ₩7,847 | ₩8,088 | ₩7,753 | ₩7,780 | -0.85% | 11만 |
|---|
| 2026.04.09 | ₩7,860 | ₩8,021 | ₩7,847 | ₩7,887 | +0.34% | 11.9만 |
|---|
| 2026.04.08 | ₩7,981 | ₩8,061 | ₩7,826 | ₩7,927 | -0.67% | 14.8만 |
|---|
| 2026.04.07 | ₩7,739 | ₩7,780 | ₩7,458 | ₩7,605 | -1.73% | 19.1만 |
|---|
| 2026.04.06 | ₩7,887 | ₩8,021 | ₩7,793 | ₩7,833 | -0.68% | 9.1만 |
|---|
| 2026.04.02 | ₩7,659 | ₩7,954 | ₩7,444 | ₩7,873 | +2.80% | 12.6만 |
|---|
| 2026.04.01 | ₩7,525 | ₩8,155 | ₩7,525 | ₩7,954 | +5.70% | 23.4만 |
|---|
| 2026.03.31 | ₩7,484 | ₩7,659 | ₩7,377 | ₩7,458 | -0.36% | 32.2만 |
|---|
| 2026.03.30 | ₩7,498 | ₩7,619 | ₩7,297 | ₩7,377 | -1.61% | 25.9만 |
|---|
| 2026.03.27 | ₩7,578 | ₩7,780 | ₩7,484 | ₩7,484 | -1.24% | 38.5만 |
|---|
| 2026.03.26 | ₩7,712 | ₩8,008 | ₩7,538 | ₩7,552 | -2.09% | 30.3만 |
|---|
| 2026.03.25 | ₩7,739 | ₩8,034 | ₩7,739 | ₩7,914 | +2.25% | 26.6만 |
|---|
| 2026.03.24 | ₩7,914 | ₩7,927 | ₩7,592 | ₩7,699 | -2.71% | 26만 |
|---|
| 2026.03.23 | ₩7,659 | ₩8,148 | ₩7,632 | ₩7,887 | +2.98% | 30.8만 |
|---|
| 2026.03.20 | ₩8,262 | ₩8,276 | ₩7,712 | ₩7,820 | -5.36% | 32.2만 |
|---|
| 2026.03.19 | ₩8,236 | ₩8,665 | ₩8,101 | ₩8,262 | +0.33% | 26.2만 |
|---|
| 2026.03.18 | ₩8,464 | ₩8,718 | ₩8,397 | ₩8,423 | -0.48% | 31.6만 |
|---|
| 2026.03.17 | ₩8,745 | ₩9,034 | ₩8,450 | ₩8,450 | -3.37% | 24.7만 |
|---|
| 2026.03.16 | ₩9,631 | ₩9,791 | ₩8,638 | ₩8,665 | -10.03% | 40.7만 |
|---|
| 2026.03.13 | ₩8,772 | ₩10,140 | ₩8,678 | ₩9,389 | +7.03% | 92.2만 |
|---|
| 2026.03.12 | ₩9,255 | ₩9,309 | ₩8,289 | ₩8,799 | -4.93% | 62.5만 |
|---|
| 2026.03.11 | ₩7,860 | ₩8,155 | ₩7,860 | ₩8,101 | +3.07% | 29.9만 |
|---|
| 2026.03.10 | ₩7,753 | ₩8,005 | ₩7,588 | ₩7,833 | +1.04% | 22.2만 |
|---|
| 2026.03.09 | ₩7,391 | ₩7,780 | ₩7,283 | ₩7,753 | +4.90% | 11.5만 |
|---|
| 2026.03.06 | ₩7,632 | ₩7,753 | ₩7,444 | ₩7,471 | -2.11% | 16.7만 |
|---|
| 2026.03.05 | ₩7,565 | ₩7,847 | ₩7,444 | ₩7,592 | +0.35% | 19.2만 |
|---|
| 2026.03.04 | ₩7,377 | ₩7,887 | ₩7,377 | ₩7,672 | +4.00% | 21.6만 |
|---|
| 2026.03.03 | ₩7,444 | ₩7,444 | ₩6,921 | ₩7,310 | -1.80% | 35.9만 |
|---|
| 2026.03.02 | ₩7,471 | ₩7,806 | ₩7,431 | ₩7,686 | +2.87% | 19.3만 |
|---|
| 2026.02.27 | ₩7,927 | ₩8,014 | ₩7,525 | ₩7,672 | -3.21% | 19.9만 |
|---|
| 2026.02.26 | ₩7,981 | ₩8,075 | ₩7,887 | ₩8,075 | +1.18% | 14.9만 |
|---|
| 2026.02.25 | ₩8,128 | ₩8,262 | ₩7,940 | ₩8,061 | -0.83% | 17.7만 |
|---|
| 2026.02.24 | ₩7,726 | ₩8,142 | ₩7,726 | ₩8,075 | +4.51% | 34.4만 |
|---|
| 2026.02.23 | ₩7,847 | ₩7,907 | ₩7,712 | ₩7,793 | -0.68% | 10.6만 |
|---|
| 2026.02.20 | ₩7,686 | ₩7,981 | ₩7,686 | ₩7,873 | +2.44% | 11.6만 |
|---|
| 2026.02.19 | ₩7,592 | ₩7,833 | ₩7,471 | ₩7,793 | +2.65% | 7.2만 |
|---|
| 2026.02.18 | ₩7,753 | ₩7,927 | ₩7,659 | ₩7,712 | -0.52% | 8.2만 |
|---|
| 2026.02.17 | ₩7,766 | ₩7,786 | ₩7,377 | ₩7,726 | -0.52% | 13.9만 |
|---|
| 2026.02.13 | ₩7,780 | ₩7,847 | ₩7,659 | ₩7,766 | -0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩7,806 | ₩7,927 | ₩7,448 | ₩7,780 | -0.34% | 16.7만 |
|---|
| 2026.02.11 | ₩7,954 | ₩7,967 | ₩7,659 | ₩7,806 | -1.85% | 18.3만 |
|---|
| 2026.02.10 | ₩7,981 | ₩8,209 | ₩7,847 | ₩7,914 | -0.84% | 18.6만 |
|---|
| 2026.02.09 | ₩7,780 | ₩8,088 | ₩7,766 | ₩7,994 | +2.76% | 15만 |
|---|
| 2026.02.06 | ₩7,364 | ₩7,780 | ₩7,160 | ₩7,780 | +5.65% | 32.1만 |
|---|
| 2026.02.05 | ₩7,404 | ₩7,686 | ₩7,035 | ₩7,095 | -4.17% | 48.6만 |
|---|
| 2026.02.04 | ₩7,860 | ₩7,993 | ₩7,444 | ₩7,565 | -3.75% | 39.4만 |
|---|
| 2026.02.03 | ₩8,252 | ₩8,324 | ₩7,820 | ₩7,981 | -3.28% | 32.4만 |
|---|
| 2026.02.02 | ₩8,249 | ₩8,450 | ₩8,128 | ₩8,289 | +0.49% | 16만 |
|---|
| 2026.01.30 | ₩8,718 | ₩8,718 | ₩8,195 | ₩8,249 | -5.38% | 51만 |
|---|
| 2026.01.29 | ₩9,040 | ₩9,148 | ₩8,705 | ₩8,812 | -2.52% | 20.1만 |
|---|
| 2026.01.28 | ₩9,067 | ₩9,362 | ₩9,014 | ₩9,014 | -0.59% | 30.8만 |
|---|
| 2026.01.27 | ₩9,215 | ₩9,322 | ₩8,873 | ₩8,933 | -3.06% | 37.5만 |
|---|
| 2026.01.26 | ₩9,657 | ₩9,671 | ₩9,081 | ₩9,121 | -5.56% | 47.7만 |
|---|
| 2026.01.23 | ₩9,657 | ₩9,833 | ₩9,429 | ₩9,671 | +0.14% | 38.4만 |
|---|
| 2026.01.22 | ₩10,127 | ₩10,167 | ₩9,711 | ₩9,724 | -3.97% | 24만 |
|---|
| 2026.01.21 | ₩10,100 | ₩10,328 | ₩9,939 | ₩10,033 | -0.66% | 19.8만 |
|---|
| 2026.01.20 | ₩10,006 | ₩10,194 | ₩9,899 | ₩9,979 | -0.27% | 17.6만 |
|---|
| 2026.01.16 | ₩10,167 | ₩10,462 | ₩10,046 | ₩10,274 | +1.06% | 24.8만 |
|---|
| 2026.01.15 | ₩10,408 | ₩10,489 | ₩10,234 | ₩10,274 | -1.29% | 22.8만 |
|---|
| 2026.01.14 | ₩10,623 | ₩10,891 | ₩10,408 | ₩10,408 | -2.02% | 25.1만 |
|---|
| 2026.01.13 | ₩10,972 | ₩10,972 | ₩10,529 | ₩10,556 | -3.79% | 22.7만 |
|---|
| 2026.01.12 | ₩10,408 | ₩11,119 | ₩10,408 | ₩11,106 | +6.70% | 56.3만 |
|---|
| 2026.01.09 | ₩10,288 | ₩10,462 | ₩10,174 | ₩10,194 | -0.91% | 22.3만 |
|---|
| 2026.01.08 | ₩10,060 | ₩10,516 | ₩10,006 | ₩10,288 | +2.27% | 18.2만 |
|---|
| 2026.01.07 | ₩10,087 | ₩10,167 | ₩9,926 | ₩10,100 | +0.13% | 14.3만 |
|---|
| 2026.01.06 | ₩10,556 | ₩10,760 | ₩10,009 | ₩10,087 | -4.45% | 27.2만 |
|---|
| 2026.01.05 | ₩9,818 | ₩10,429 | ₩9,751 | ₩10,261 | +4.51% | 24.7만 |
|---|
| 2026.01.02 | ₩9,805 | ₩9,966 | ₩9,597 | ₩9,738 | -0.68% | 23.5만 |
|---|
| 2025.12.31 | ₩9,604 | ₩9,778 | ₩9,483 | ₩9,510 | -0.98% | 8.1만 |
|---|
| 2025.12.30 | ₩9,671 | ₩9,979 | ₩9,617 | ₩9,631 | -0.42% | 14.4만 |
|---|
| 2025.12.29 | ₩9,443 | ₩9,677 | ₩9,443 | ₩9,631 | +1.99% | 15.7만 |
|---|
| 2025.12.26 | ₩9,912 | ₩9,912 | ₩9,449 | ₩9,671 | -2.44% | 26.1만 |
|---|
| 2025.12.24 | ₩9,751 | ₩9,993 | ₩9,711 | ₩9,912 | +1.65% | 17.4만 |
|---|
| 2025.12.23 | ₩9,523 | ₩10,113 | ₩9,523 | ₩9,818 | +3.10% | 34.8만 |
|---|
| 2025.12.22 | ₩9,456 | ₩9,899 | ₩9,358 | ₩9,604 | +1.56% | 27.2만 |
|---|
| 2025.12.19 | ₩9,201 | ₩9,510 | ₩9,134 | ₩9,403 | +2.19% | 222.8만 |
|---|
| 2025.12.18 | ₩9,067 | ₩9,483 | ₩9,067 | ₩9,188 | +1.33% | 45.6만 |
|---|
| 2025.12.17 | ₩9,174 | ₩9,510 | ₩8,879 | ₩8,906 | -2.92% | 53.7만 |
|---|
| 2025.12.16 | ₩8,826 | ₩9,242 | ₩8,812 | ₩9,134 | +3.50% | 32.9만 |
|---|
| 2025.12.15 | ₩9,094 | ₩9,228 | ₩8,946 | ₩8,946 | -1.62% | 51.2만 |
|---|
| 2025.12.12 | ₩9,483 | ₩9,818 | ₩9,067 | ₩9,081 | -4.24% | 35.8만 |
|---|
| 2025.12.11 | ₩9,765 | ₩9,765 | ₩9,389 | ₩9,403 | -3.71% | 23.2만 |
|---|
| 2025.12.10 | ₩9,724 | ₩9,999 | ₩9,563 | ₩9,926 | +2.07% | 40.1만 |
|---|
| 2025.12.09 | ₩9,550 | ₩9,818 | ₩9,550 | ₩9,724 | +1.83% | 37.4만 |
|---|
| 2025.12.08 | ₩9,617 | ₩9,859 | ₩9,496 | ₩9,590 | -0.28% | 32.4만 |
|---|
| 2025.12.05 | ₩9,510 | ₩9,711 | ₩9,470 | ₩9,617 | +1.13% | 11.1만 |
|---|
| 2025.12.04 | ₩9,885 | ₩10,060 | ₩9,563 | ₩9,684 | -2.04% | 28만 |
|---|
| 2025.12.03 | ₩9,845 | ₩9,966 | ₩9,631 | ₩9,778 | -0.68% | 23만 |
|---|
| 2025.12.02 | ₩9,617 | ₩9,993 | ₩9,617 | ₩9,899 | +2.93% | 29.3만 |
|---|
| 2025.12.01 | ₩9,550 | ₩9,899 | ₩9,550 | ₩9,590 | +0.42% | 48.8만 |
|---|
| 2025.11.28 | ₩9,510 | ₩9,845 | ₩9,483 | ₩9,698 | +1.97% | 25.1만 |
|---|
| 2025.11.26 | ₩9,255 | ₩9,483 | ₩9,094 | ₩9,403 | +1.59% | 36.6만 |
|---|
| 2025.11.25 | ₩9,604 | ₩9,637 | ₩9,148 | ₩9,282 | -3.35% | 35.9만 |
|---|
| 2025.11.24 | ₩9,081 | ₩9,443 | ₩8,973 | ₩9,389 | +3.40% | 33.1만 |
|---|
| 2025.11.21 | ₩8,584 | ₩9,121 | ₩8,584 | ₩9,000 | +4.84% | 52.2만 |
|---|
| 2025.11.20 | ₩9,671 | ₩9,791 | ₩8,718 | ₩8,786 | -9.15% | 42.7만 |
|---|
| 2025.11.19 | ₩9,684 | ₩9,736 | ₩9,335 | ₩9,550 | -1.39% | 19.2만 |
|---|
| 2025.11.18 | ₩9,483 | ₩9,791 | ₩9,141 | ₩9,684 | +2.12% | 36.7만 |
|---|
| 2025.11.17 | ₩9,724 | ₩9,818 | ₩9,403 | ₩9,631 | -0.97% | 42.9만 |
|---|
| 2025.11.14 | ₩10,194 | ₩10,502 | ₩9,832 | ₩9,832 | -3.55% | 56.8만 |
|---|
| 2025.11.13 | ₩11,508 | ₩11,803 | ₩10,234 | ₩10,462 | -9.09% | 82.1만 |
|---|
| 2025.11.12 | ₩10,865 | ₩11,019 | ₩10,623 | ₩10,704 | -1.48% | 53만 |
|---|
| 2025.11.11 | ₩10,556 | ₩10,717 | ₩10,395 | ₩10,677 | +1.14% | 20.2만 |
|---|
| 2025.11.10 | ₩10,771 | ₩10,999 | ₩10,368 | ₩10,623 | -1.37% | 38.1만 |
|---|
| 2025.11.07 | ₩10,288 | ₩10,569 | ₩10,073 | ₩10,543 | +2.48% | 41.3만 |
|---|
| 2025.11.06 | ₩11,106 | ₩11,106 | ₩10,348 | ₩10,502 | -5.43% | 53만 |
|---|
| 2025.11.05 | ₩10,985 | ₩11,093 | ₩10,824 | ₩11,052 | +0.61% | 23.6만 |
|---|
| 2025.11.04 | ₩11,401 | ₩11,535 | ₩10,811 | ₩10,838 | -4.94% | 33.8만 |
|---|
| 2025.11.03 | ₩12,005 | ₩12,099 | ₩11,589 | ₩11,683 | -2.68% | 22.4만 |
|---|
| 2025.10.31 | ₩11,696 | ₩12,058 | ₩11,656 | ₩11,951 | +2.18% | 22.9만 |
|---|
| 2025.10.30 | ₩12,005 | ₩12,125 | ₩11,656 | ₩11,790 | -1.79% | 30.1만 |
|---|
| 2025.10.29 | ₩12,313 | ₩12,606 | ₩11,844 | ₩12,005 | -2.51% | 26.2만 |
|---|
| 2025.10.28 | ₩12,488 | ₩12,521 | ₩12,005 | ₩12,045 | -3.54% | 32만 |
|---|
| 2025.10.27 | ₩12,876 | ₩13,121 | ₩12,541 | ₩12,608 | -2.08% | 30.2만 |
|---|
| 2025.10.24 | ₩12,286 | ₩12,760 | ₩12,239 | ₩12,474 | +1.53% | 29.9만 |
|---|
| 2025.10.23 | ₩11,589 | ₩12,327 | ₩11,589 | ₩12,259 | +5.79% | 27.8만 |
|---|
| 2025.10.22 | ₩11,857 | ₩12,132 | ₩11,066 | ₩11,441 | -3.51% | 41.1만 |
|---|
| 2025.10.21 | ₩11,656 | ₩12,031 | ₩11,441 | ₩11,978 | +2.76% | 27.5만 |
|---|
| 2025.10.20 | ₩11,575 | ₩11,958 | ₩11,495 | ₩11,844 | +2.32% | 33.7만 |
|---|
| 2025.10.17 | ₩11,656 | ₩11,864 | ₩11,334 | ₩11,374 | -2.42% | 34.9만 |
|---|
| 2025.10.16 | ₩12,742 | ₩12,756 | ₩11,978 | ₩11,991 | -5.89% | 47.1만 |
|---|
| 2025.10.15 | ₩12,434 | ₩12,809 | ₩12,233 | ₩12,662 | +1.83% | 37.4만 |
|---|
| 2025.10.14 | ₩11,817 | ₩12,300 | ₩11,642 | ₩12,125 | +2.61% | 42.7만 |
|---|
| 2025.10.13 | ₩12,085 | ₩12,380 | ₩11,683 | ₩12,313 | +1.89% | 59.9만 |
|---|
| 2025.10.10 | ₩13,188 | ₩13,400 | ₩11,160 | ₩11,374 | -13.75% | 164.1만 |
|---|