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 | ₩6,480 | ₩6,775 | ₩6,480 | ₩6,721 | +3.73% | 21.2만 |
| 2026.10.08 | ₩6,413 | ₩6,513 | ₩6,339 | ₩6,453 | +0.63% | 19.6만 |
| 2026.10.07 | ₩6,292 | ₩6,507 | ₩6,292 | ₩6,453 | +2.56% | 21.8만 |
| 2026.10.06 | ₩6,453 | ₩6,534 | ₩6,359 | ₩6,393 | -0.94% | 12.8만 |
| 2026.10.05 | ₩6,252 | ₩6,493 | ₩6,252 | ₩6,426 | +2.79% | 15.4만 |
| 2026.10.02 | ₩6,386 | ₩6,433 | ₩6,158 | ₩6,319 | -1.05% | 23.2만 |
| 2026.10.01 | ₩6,507 | ₩6,507 | ₩6,077 | ₩6,225 | -4.33% | 39만 |
| 2026.09.30 | ₩6,426 | ₩6,594 | ₩6,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,480 |
| +0.84% |
| 17.8만 |
| 2026.09.29 | ₩6,520 | ₩6,564 | ₩6,399 | ₩6,426 | -1.44% | 18.7만 |
|---|
| 2026.09.28 | ₩6,721 | ₩6,735 | ₩6,527 | ₩6,534 | -2.79% | 17만 |
|---|
| 2026.09.25 | ₩6,708 | ₩6,768 | ₩6,674 | ₩6,721 | +0.20% | 17.5만 |
|---|
| 2026.09.24 | ₩6,795 | ₩6,856 | ₩6,648 | ₩6,721 | -1.09% | 20.5만 |
|---|
| 2026.09.23 | ₩6,735 | ₩6,835 | ₩6,721 | ₩6,802 | +1.00% | 20.4만 |
|---|
| 2026.09.22 | ₩6,762 | ₩6,835 | ₩6,715 | ₩6,782 | +0.30% | 23.3만 |
|---|
| 2026.09.21 | ₩6,748 | ₩6,856 | ₩6,695 | ₩6,708 | -0.60% | 27.8만 |
|---|
| 2026.09.18 | ₩6,634 | ₩6,728 | ₩6,547 | ₩6,641 | +0.10% | 21.7만 |
|---|
| 2026.09.17 | ₩6,668 | ₩6,802 | ₩6,574 | ₩6,574 | -1.41% | 24.4만 |
|---|
| 2026.09.16 | ₩6,507 | ₩6,641 | ₩6,466 | ₩6,587 | +1.24% | 19.6만 |
|---|
| 2026.09.15 | ₩6,493 | ₩6,634 | ₩6,487 | ₩6,507 | +0.21% | 16.9만 |
|---|
| 2026.09.14 | ₩6,466 | ₩6,688 | ₩6,466 | ₩6,560 | +1.45% | 13.6만 |
|---|
| 2026.09.11 | ₩6,668 | ₩6,748 | ₩6,560 | ₩6,574 | -1.41% | 13.6만 |
|---|
| 2026.09.10 | ₩6,413 | ₩6,627 | ₩6,413 | ₩6,560 | +2.30% | 13.7만 |
|---|
| 2026.09.09 | ₩6,560 | ₩6,614 | ₩6,493 | ₩6,534 | -0.41% | 16.9만 |
|---|
| 2026.09.08 | ₩6,507 | ₩6,708 | ₩6,440 | ₩6,614 | +1.65% | 21.7만 |
|---|
| 2026.09.04 | ₩6,614 | ₩6,688 | ₩6,399 | ₩6,547 | -1.01% | 24.1만 |
|---|
| 2026.09.03 | ₩6,386 | ₩6,654 | ₩6,386 | ₩6,574 | +2.94% | 26.3만 |
|---|
| 2026.09.02 | ₩6,480 | ₩6,695 | ₩6,339 | ₩6,386 | -1.45% | 26.1만 |
|---|
| 2026.09.01 | ₩6,547 | ₩6,614 | ₩6,453 | ₩6,473 | -1.13% | 25.7만 |
|---|
| 2026.08.31 | ₩6,748 | ₩6,829 | ₩6,574 | ₩6,614 | -1.99% | 22.7만 |
|---|
| 2026.08.28 | ₩6,762 | ₩6,856 | ₩6,648 | ₩6,721 | -0.60% | 26만 |
|---|
| 2026.08.27 | ₩6,735 | ₩6,856 | ₩6,681 | ₩6,721 | -0.20% | 26.4만 |
|---|
| 2026.08.26 | ₩6,762 | ₩6,815 | ₩6,681 | ₩6,735 | -0.40% | 16.1만 |
|---|
| 2026.08.25 | ₩6,654 | ₩6,842 | ₩6,614 | ₩6,788 | +2.02% | 23.5만 |
|---|
| 2026.08.24 | ₩6,775 | ₩6,775 | ₩6,614 | ₩6,654 | -1.78% | 19.2만 |
|---|
| 2026.08.21 | ₩6,802 | ₩6,896 | ₩6,748 | ₩6,869 | +0.99% | 15.5만 |
|---|
| 2026.08.20 | ₩6,654 | ₩6,909 | ₩6,601 | ₩6,762 | +1.61% | 24.2만 |
|---|
| 2026.08.19 | ₩6,560 | ₩6,775 | ₩6,386 | ₩6,708 | +2.25% | 25.5만 |
|---|
| 2026.08.18 | ₩6,668 | ₩6,788 | ₩6,453 | ₩6,560 | -1.61% | 23.6만 |
|---|
| 2026.08.17 | ₩6,976 | ₩6,979 | ₩6,574 | ₩6,668 | -4.42% | 28.8만 |
|---|
| 2026.08.14 | ₩6,896 | ₩7,043 | ₩6,842 | ₩7,043 | +2.14% | 18.9만 |
|---|
| 2026.08.13 | ₩6,708 | ₩6,963 | ₩6,668 | ₩6,909 | +3.00% | 28.6만 |
|---|
| 2026.08.12 | ₩6,762 | ₩6,856 | ₩6,587 | ₩6,668 | -1.39% | 33.9만 |
|---|
| 2026.08.11 | ₩6,775 | ₩6,829 | ₩6,701 | ₩6,762 | -0.20% | 15.4만 |
|---|
| 2026.08.10 | ₩6,829 | ₩6,936 | ₩6,654 | ₩6,775 | -0.79% | 28.2만 |
|---|
| 2026.08.07 | ₩6,829 | ₩6,923 | ₩6,815 | ₩6,869 | +0.59% | 18.2만 |
|---|
| 2026.08.06 | ₩6,856 | ₩6,990 | ₩6,708 | ₩6,788 | -0.98% | 14.6만 |
|---|
| 2026.08.05 | ₩7,204 | ₩7,231 | ₩6,882 | ₩6,896 | -4.28% | 20.7만 |
|---|
| 2026.08.04 | ₩7,271 | ₩7,379 | ₩7,084 | ₩7,178 | -1.29% | 22.9만 |
|---|
| 2026.08.03 | ₩7,178 | ₩7,426 | ₩7,178 | ₩7,231 | +0.75% | 21.6만 |
|---|
| 2026.07.31 | ₩7,513 | ₩7,520 | ₩6,923 | ₩7,164 | -4.64% | 42.5만 |
|---|
| 2026.07.30 | ₩7,137 | ₩7,685 | ₩7,097 | ₩7,593 | +6.39% | 18.2만 |
|---|
| 2026.07.29 | ₩7,084 | ₩7,338 | ₩6,976 | ₩7,017 | -0.95% | 25.5만 |
|---|
| 2026.07.28 | ₩7,701 | ₩7,754 | ₩6,842 | ₩7,030 | -8.71% | 54.1만 |
|---|
| 2026.07.27 | ₩7,499 | ₩7,808 | ₩7,473 | ₩7,768 | +3.58% | 32.3만 |
|---|
| 2026.07.24 | ₩7,473 | ₩7,647 | ₩7,392 | ₩7,406 | -0.90% | 20만 |
|---|
| 2026.07.23 | ₩7,513 | ₩7,647 | ₩7,419 | ₩7,459 | -0.71% | 16.3만 |
|---|
| 2026.07.22 | ₩7,728 | ₩7,781 | ₩7,580 | ₩7,593 | -1.74% | 12.4만 |
|---|
| 2026.07.21 | ₩7,942 | ₩8,036 | ₩7,795 | ₩7,808 | -1.69% | 19.8만 |
|---|
| 2026.07.20 | ₩7,821 | ₩8,090 | ₩7,808 | ₩7,875 | +0.69% | 18만 |
|---|
| 2026.07.17 | ₩7,889 | ₩8,063 | ₩7,540 | ₩7,741 | -1.87% | 20.7만 |
|---|
| 2026.07.16 | ₩7,942 | ₩8,197 | ₩7,942 | ₩8,157 | +2.70% | 18.1만 |
|---|
| 2026.07.15 | ₩7,821 | ₩8,050 | ₩7,821 | ₩7,982 | +2.06% | 13.9만 |
|---|
| 2026.07.14 | ₩7,701 | ₩7,956 | ₩7,634 | ₩7,728 | +0.35% | 12만 |
|---|
| 2026.07.13 | ₩7,620 | ₩7,808 | ₩7,524 | ₩7,620 | 0.00% | 17만 |
|---|
| 2026.07.10 | ₩7,848 | ₩8,050 | ₩7,687 | ₩7,687 | -2.05% | 9.7만 |
|---|
| 2026.07.09 | ₩7,620 | ₩7,902 | ₩7,620 | ₩7,835 | +2.82% | 14.9만 |
|---|
| 2026.07.08 | ₩7,379 | ₩7,734 | ₩7,379 | ₩7,674 | +4.00% | 19.2만 |
|---|
| 2026.07.07 | ₩7,687 | ₩7,821 | ₩7,466 | ₩7,513 | -2.27% | 17.7만 |
|---|
| 2026.07.06 | ₩7,634 | ₩7,970 | ₩7,634 | ₩7,768 | +1.76% | 15.3만 |
|---|
| 2026.07.02 | ₩7,915 | ₩8,103 | ₩7,513 | ₩7,567 | -4.41% | 19.1만 |
|---|
| 2026.07.01 | ₩7,419 | ₩8,096 | ₩7,141 | ₩7,835 | +5.61% | 34.9만 |
|---|
| 2026.06.30 | ₩7,204 | ₩7,660 | ₩7,110 | ₩7,506 | +4.19% | 24.3만 |
|---|
| 2026.06.29 | ₩7,218 | ₩7,338 | ₩6,869 | ₩7,258 | +0.56% | 27.5만 |
|---|
| 2026.06.26 | ₩6,909 | ₩7,563 | ₩6,856 | ₩7,191 | +4.08% | 62.9만 |
|---|
| 2026.06.25 | ₩6,574 | ₩6,923 | ₩6,466 | ₩6,748 | +2.65% | 38.4만 |
|---|
| 2026.06.24 | ₩6,520 | ₩6,748 | ₩6,440 | ₩6,520 | 0.00% | 30.6만 |
|---|
| 2026.06.23 | ₩6,534 | ₩6,815 | ₩6,480 | ₩6,560 | +0.41% | 29.2만 |
|---|
| 2026.06.22 | ₩6,601 | ₩6,996 | ₩6,580 | ₩6,815 | +3.25% | 24.6만 |
|---|
| 2026.06.18 | ₩6,627 | ₩6,748 | ₩6,460 | ₩6,654 | +0.40% | 371.9만 |
|---|
| 2026.06.17 | ₩7,298 | ₩7,318 | ₩6,661 | ₩6,681 | -8.46% | 100.3만 |
|---|
| 2026.06.16 | ₩7,178 | ₩7,418 | ₩7,043 | ₩7,379 | +2.80% | 52.6만 |
|---|
| 2026.06.15 | ₩7,164 | ₩7,419 | ₩7,057 | ₩7,137 | -0.37% | 52.9만 |
|---|
| 2026.06.12 | ₩6,963 | ₩7,151 | ₩6,762 | ₩7,017 | +0.77% | 35.1만 |
|---|
| 2026.06.11 | ₩6,654 | ₩7,010 | ₩6,507 | ₩6,936 | +4.23% | 37.1만 |
|---|
| 2026.06.10 | ₩6,440 | ₩6,909 | ₩6,440 | ₩6,627 | +2.92% | 42만 |
|---|
| 2026.06.09 | ₩6,466 | ₩6,909 | ₩6,285 | ₩6,587 | +1.87% | 63.7만 |
|---|
| 2026.06.08 | ₩6,279 | ₩6,587 | ₩6,185 | ₩6,466 | +2.99% | 27.8만 |
|---|
| 2026.06.05 | ₩6,668 | ₩6,668 | ₩6,064 | ₩6,252 | -6.24% | 37.5만 |
|---|
| 2026.06.04 | ₩6,614 | ₩6,708 | ₩6,466 | ₩6,668 | +0.81% | 28.3만 |
|---|
| 2026.06.03 | ₩7,298 | ₩7,298 | ₩6,601 | ₩6,681 | -8.46% | 44.8만 |
|---|
| 2026.06.02 | ₩7,915 | ₩7,929 | ₩7,258 | ₩7,258 | -8.31% | 42.5만 |
|---|
| 2026.06.01 | ₩8,090 | ₩8,157 | ₩7,875 | ₩8,023 | -0.83% | 36.4만 |
|---|
| 2026.05.29 | ₩8,023 | ₩8,157 | ₩7,614 | ₩8,130 | +1.34% | 34.8만 |
|---|
| 2026.05.28 | ₩7,781 | ₩7,969 | ₩7,486 | ₩7,956 | +2.24% | 50.9만 |
|---|
| 2026.05.27 | ₩7,728 | ₩7,741 | ₩7,178 | ₩7,419 | -3.99% | 29.3만 |
|---|
| 2026.05.26 | ₩7,513 | ₩7,875 | ₩7,392 | ₩7,701 | +2.50% | 25.4만 |
|---|
| 2026.05.22 | ₩7,271 | ₩7,379 | ₩6,976 | ₩7,352 | +1.11% | 44.5만 |
|---|
| 2026.05.21 | ₩7,567 | ₩7,607 | ₩7,338 | ₩7,338 | -3.01% | 17.4만 |
|---|
| 2026.05.20 | ₩7,620 | ₩7,801 | ₩7,446 | ₩7,553 | -0.88% | 20만 |
|---|
| 2026.05.19 | ₩7,781 | ₩7,821 | ₩7,607 | ₩7,647 | -1.72% | 15.2만 |
|---|
| 2026.05.18 | ₩7,929 | ₩8,063 | ₩7,741 | ₩7,835 | -1.18% | 17.8만 |
|---|
| 2026.05.15 | ₩8,117 | ₩8,184 | ₩7,862 | ₩7,875 | -2.98% | 8만 |
|---|
| 2026.05.14 | ₩8,398 | ₩8,405 | ₩8,184 | ₩8,358 | -0.48% | 7.3만 |
|---|
| 2026.05.13 | ₩8,090 | ₩8,519 | ₩7,875 | ₩8,492 | +4.98% | 20.6만 |
|---|
| 2026.05.12 | ₩8,559 | ₩8,600 | ₩7,687 | ₩7,982 | -6.74% | 25.9만 |
|---|
| 2026.05.11 | ₩8,573 | ₩8,761 | ₩8,412 | ₩8,707 | +1.56% | 14.2만 |
|---|
| 2026.05.08 | ₩8,452 | ₩8,653 | ₩8,385 | ₩8,573 | +1.43% | 19.9만 |
|---|
| 2026.05.07 | ₩8,479 | ₩8,593 | ₩8,291 | ₩8,452 | -0.32% | 10.6만 |
|---|
| 2026.05.06 | ₩8,184 | ₩8,492 | ₩8,117 | ₩8,492 | +3.77% | 28.5만 |
|---|
| 2026.05.05 | ₩8,398 | ₩8,404 | ₩8,090 | ₩8,197 | -2.40% | 12.9만 |
|---|
| 2026.05.04 | ₩8,291 | ₩8,586 | ₩8,284 | ₩8,358 | +0.81% | 9.9만 |
|---|
| 2026.05.01 | ₩8,170 | ₩8,331 | ₩8,157 | ₩8,291 | +1.48% | 12.5만 |
|---|
| 2026.04.30 | ₩8,143 | ₩8,224 | ₩7,915 | ₩8,157 | +0.16% | 13.7만 |
|---|
| 2026.04.29 | ₩8,506 | ₩8,506 | ₩8,033 | ₩8,036 | -5.52% | 12만 |
|---|
| 2026.04.28 | ₩8,412 | ₩8,559 | ₩8,331 | ₩8,452 | +0.48% | 13.3만 |
|---|
| 2026.04.27 | ₩8,694 | ₩8,808 | ₩8,538 | ₩8,573 | -1.39% | 8.8만 |
|---|
| 2026.04.24 | ₩8,559 | ₩8,734 | ₩8,523 | ₩8,640 | +0.94% | 13.5만 |
|---|
| 2026.04.23 | ₩8,989 | ₩9,005 | ₩8,412 | ₩8,533 | -5.07% | 20.2만 |
|---|
| 2026.04.22 | ₩8,868 | ₩9,142 | ₩8,787 | ₩9,069 | +2.27% | 15.1만 |
|---|
| 2026.04.21 | ₩8,694 | ₩9,022 | ₩8,600 | ₩8,787 | +1.08% | 15.2만 |
|---|
| 2026.04.20 | ₩8,586 | ₩8,841 | ₩8,586 | ₩8,667 | +0.94% | 14.6만 |
|---|
| 2026.04.17 | ₩8,720 | ₩8,881 | ₩8,680 | ₩8,801 | +0.92% | 15.8만 |
|---|
| 2026.04.16 | ₩8,465 | ₩8,667 | ₩8,385 | ₩8,667 | +2.38% | 16.3만 |
|---|
| 2026.04.15 | ₩8,385 | ₩8,606 | ₩8,318 | ₩8,452 | +0.80% | 19.1만 |
|---|
| 2026.04.14 | ₩8,157 | ₩8,385 | ₩8,103 | ₩8,304 | +1.81% | 12.6만 |
|---|
| 2026.04.13 | ₩7,701 | ₩8,076 | ₩7,687 | ₩8,076 | +4.88% | 17만 |
|---|
| 2026.04.10 | ₩7,848 | ₩8,090 | ₩7,754 | ₩7,781 | -0.85% | 11만 |
|---|
| 2026.04.09 | ₩7,862 | ₩8,023 | ₩7,848 | ₩7,889 | +0.34% | 11.9만 |
|---|
| 2026.04.08 | ₩7,982 | ₩8,063 | ₩7,828 | ₩7,929 | -0.67% | 14.8만 |
|---|
| 2026.04.07 | ₩7,741 | ₩7,781 | ₩7,459 | ₩7,607 | -1.73% | 19.1만 |
|---|
| 2026.04.06 | ₩7,889 | ₩8,023 | ₩7,795 | ₩7,835 | -0.68% | 9.1만 |
|---|
| 2026.04.02 | ₩7,660 | ₩7,956 | ₩7,446 | ₩7,875 | +2.80% | 12.6만 |
|---|
| 2026.04.01 | ₩7,526 | ₩8,157 | ₩7,526 | ₩7,956 | +5.70% | 23.4만 |
|---|
| 2026.03.31 | ₩7,486 | ₩7,660 | ₩7,379 | ₩7,459 | -0.36% | 32.2만 |
|---|
| 2026.03.30 | ₩7,499 | ₩7,620 | ₩7,298 | ₩7,379 | -1.61% | 25.9만 |
|---|
| 2026.03.27 | ₩7,580 | ₩7,781 | ₩7,486 | ₩7,486 | -1.24% | 38.5만 |
|---|
| 2026.03.26 | ₩7,714 | ₩8,009 | ₩7,540 | ₩7,553 | -2.09% | 30.3만 |
|---|
| 2026.03.25 | ₩7,741 | ₩8,036 | ₩7,741 | ₩7,915 | +2.25% | 26.6만 |
|---|
| 2026.03.24 | ₩7,915 | ₩7,929 | ₩7,593 | ₩7,701 | -2.71% | 26만 |
|---|
| 2026.03.23 | ₩7,660 | ₩8,150 | ₩7,634 | ₩7,889 | +2.98% | 30.8만 |
|---|
| 2026.03.20 | ₩8,264 | ₩8,278 | ₩7,714 | ₩7,821 | -5.36% | 32.2만 |
|---|
| 2026.03.19 | ₩8,237 | ₩8,667 | ₩8,103 | ₩8,264 | +0.33% | 26.2만 |
|---|
| 2026.03.18 | ₩8,465 | ₩8,720 | ₩8,398 | ₩8,425 | -0.48% | 31.6만 |
|---|
| 2026.03.17 | ₩8,747 | ₩9,036 | ₩8,452 | ₩8,452 | -3.37% | 24.7만 |
|---|
| 2026.03.16 | ₩9,633 | ₩9,794 | ₩8,640 | ₩8,667 | -10.03% | 40.7만 |
|---|
| 2026.03.13 | ₩8,774 | ₩10,142 | ₩8,680 | ₩9,391 | +7.03% | 92.2만 |
|---|
| 2026.03.12 | ₩9,257 | ₩9,311 | ₩8,291 | ₩8,801 | -4.93% | 62.5만 |
|---|
| 2026.03.11 | ₩7,862 | ₩8,157 | ₩7,862 | ₩8,103 | +3.07% | 29.9만 |
|---|
| 2026.03.10 | ₩7,754 | ₩8,007 | ₩7,589 | ₩7,835 | +1.04% | 22.2만 |
|---|
| 2026.03.09 | ₩7,392 | ₩7,781 | ₩7,285 | ₩7,754 | +4.90% | 11.5만 |
|---|
| 2026.03.06 | ₩7,634 | ₩7,754 | ₩7,446 | ₩7,473 | -2.11% | 16.7만 |
|---|
| 2026.03.05 | ₩7,567 | ₩7,848 | ₩7,446 | ₩7,593 | +0.35% | 19.2만 |
|---|
| 2026.03.04 | ₩7,379 | ₩7,889 | ₩7,379 | ₩7,674 | +4.00% | 21.6만 |
|---|
| 2026.03.03 | ₩7,446 | ₩7,446 | ₩6,923 | ₩7,312 | -1.80% | 35.9만 |
|---|
| 2026.03.02 | ₩7,473 | ₩7,808 | ₩7,432 | ₩7,687 | +2.87% | 19.3만 |
|---|
| 2026.02.27 | ₩7,929 | ₩8,016 | ₩7,526 | ₩7,674 | -3.21% | 19.9만 |
|---|
| 2026.02.26 | ₩7,982 | ₩8,076 | ₩7,889 | ₩8,076 | +1.18% | 14.9만 |
|---|
| 2026.02.25 | ₩8,130 | ₩8,264 | ₩7,942 | ₩8,063 | -0.83% | 17.7만 |
|---|
| 2026.02.24 | ₩7,728 | ₩8,143 | ₩7,728 | ₩8,076 | +4.51% | 34.4만 |
|---|
| 2026.02.23 | ₩7,848 | ₩7,909 | ₩7,714 | ₩7,795 | -0.68% | 10.6만 |
|---|
| 2026.02.20 | ₩7,687 | ₩7,982 | ₩7,687 | ₩7,875 | +2.44% | 11.6만 |
|---|
| 2026.02.19 | ₩7,593 | ₩7,835 | ₩7,473 | ₩7,795 | +2.65% | 7.2만 |
|---|
| 2026.02.18 | ₩7,754 | ₩7,929 | ₩7,660 | ₩7,714 | -0.52% | 8.2만 |
|---|
| 2026.02.17 | ₩7,768 | ₩7,788 | ₩7,379 | ₩7,728 | -0.52% | 13.9만 |
|---|
| 2026.02.13 | ₩7,781 | ₩7,848 | ₩7,660 | ₩7,768 | -0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩7,808 | ₩7,929 | ₩7,450 | ₩7,781 | -0.34% | 16.7만 |
|---|
| 2026.02.11 | ₩7,956 | ₩7,969 | ₩7,660 | ₩7,808 | -1.85% | 18.3만 |
|---|
| 2026.02.10 | ₩7,982 | ₩8,211 | ₩7,848 | ₩7,915 | -0.84% | 18.6만 |
|---|
| 2026.02.09 | ₩7,781 | ₩8,090 | ₩7,768 | ₩7,996 | +2.76% | 15만 |
|---|
| 2026.02.06 | ₩7,365 | ₩7,781 | ₩7,161 | ₩7,781 | +5.65% | 32.1만 |
|---|
| 2026.02.05 | ₩7,406 | ₩7,687 | ₩7,037 | ₩7,097 | -4.17% | 48.6만 |
|---|
| 2026.02.04 | ₩7,862 | ₩7,995 | ₩7,446 | ₩7,567 | -3.75% | 39.4만 |
|---|
| 2026.02.03 | ₩8,253 | ₩8,326 | ₩7,821 | ₩7,982 | -3.28% | 32.4만 |
|---|
| 2026.02.02 | ₩8,251 | ₩8,452 | ₩8,130 | ₩8,291 | +0.49% | 16만 |
|---|
| 2026.01.30 | ₩8,720 | ₩8,720 | ₩8,197 | ₩8,251 | -5.38% | 51만 |
|---|
| 2026.01.29 | ₩9,042 | ₩9,150 | ₩8,707 | ₩8,814 | -2.52% | 20.1만 |
|---|
| 2026.01.28 | ₩9,069 | ₩9,364 | ₩9,015 | ₩9,015 | -0.59% | 30.8만 |
|---|
| 2026.01.27 | ₩9,217 | ₩9,324 | ₩8,875 | ₩8,935 | -3.06% | 37.5만 |
|---|
| 2026.01.26 | ₩9,659 | ₩9,673 | ₩9,083 | ₩9,123 | -5.56% | 47.7만 |
|---|
| 2026.01.23 | ₩9,659 | ₩9,835 | ₩9,431 | ₩9,673 | +0.14% | 38.4만 |
|---|
| 2026.01.22 | ₩10,129 | ₩10,169 | ₩9,713 | ₩9,727 | -3.97% | 24만 |
|---|
| 2026.01.21 | ₩10,102 | ₩10,330 | ₩9,941 | ₩10,035 | -0.66% | 19.8만 |
|---|
| 2026.01.20 | ₩10,008 | ₩10,196 | ₩9,901 | ₩9,981 | -0.27% | 17.6만 |
|---|
| 2026.01.16 | ₩10,169 | ₩10,464 | ₩10,049 | ₩10,277 | +1.06% | 24.8만 |
|---|
| 2026.01.15 | ₩10,411 | ₩10,491 | ₩10,236 | ₩10,277 | -1.29% | 22.8만 |
|---|
| 2026.01.14 | ₩10,625 | ₩10,894 | ₩10,411 | ₩10,411 | -2.02% | 25.1만 |
|---|
| 2026.01.13 | ₩10,974 | ₩10,974 | ₩10,531 | ₩10,558 | -3.79% | 22.7만 |
|---|
| 2026.01.12 | ₩10,411 | ₩11,122 | ₩10,411 | ₩11,108 | +6.70% | 56.3만 |
|---|
| 2026.01.09 | ₩10,290 | ₩10,464 | ₩10,176 | ₩10,196 | -0.91% | 22.3만 |
|---|
| 2026.01.08 | ₩10,062 | ₩10,518 | ₩10,008 | ₩10,290 | +2.27% | 18.2만 |
|---|
| 2026.01.07 | ₩10,089 | ₩10,169 | ₩9,928 | ₩10,102 | +0.13% | 14.3만 |
|---|
| 2026.01.06 | ₩10,558 | ₩10,762 | ₩10,011 | ₩10,089 | -4.45% | 27.2만 |
|---|
| 2026.01.05 | ₩9,820 | ₩10,431 | ₩9,753 | ₩10,263 | +4.51% | 24.7만 |
|---|
| 2026.01.02 | ₩9,807 | ₩9,968 | ₩9,599 | ₩9,740 | -0.68% | 23.5만 |
|---|
| 2025.12.31 | ₩9,606 | ₩9,780 | ₩9,485 | ₩9,512 | -0.98% | 8.1만 |
|---|
| 2025.12.30 | ₩9,673 | ₩9,981 | ₩9,619 | ₩9,633 | -0.42% | 14.4만 |
|---|
| 2025.12.29 | ₩9,445 | ₩9,680 | ₩9,445 | ₩9,633 | +1.99% | 15.7만 |
|---|
| 2025.12.26 | ₩9,914 | ₩9,914 | ₩9,452 | ₩9,673 | -2.44% | 26.1만 |
|---|
| 2025.12.24 | ₩9,753 | ₩9,995 | ₩9,713 | ₩9,914 | +1.65% | 17.4만 |
|---|
| 2025.12.23 | ₩9,525 | ₩10,116 | ₩9,525 | ₩9,820 | +3.10% | 34.8만 |
|---|
| 2025.12.22 | ₩9,458 | ₩9,901 | ₩9,360 | ₩9,606 | +1.56% | 27.2만 |
|---|
| 2025.12.19 | ₩9,203 | ₩9,512 | ₩9,136 | ₩9,405 | +2.19% | 222.8만 |
|---|
| 2025.12.18 | ₩9,069 | ₩9,485 | ₩9,069 | ₩9,190 | +1.33% | 45.6만 |
|---|
| 2025.12.17 | ₩9,176 | ₩9,512 | ₩8,881 | ₩8,908 | -2.92% | 53.7만 |
|---|
| 2025.12.16 | ₩8,828 | ₩9,244 | ₩8,814 | ₩9,136 | +3.50% | 32.9만 |
|---|
| 2025.12.15 | ₩9,096 | ₩9,230 | ₩8,948 | ₩8,948 | -1.62% | 51.2만 |
|---|
| 2025.12.12 | ₩9,485 | ₩9,820 | ₩9,069 | ₩9,083 | -4.24% | 35.8만 |
|---|
| 2025.12.11 | ₩9,767 | ₩9,767 | ₩9,391 | ₩9,405 | -3.71% | 23.2만 |
|---|
| 2025.12.10 | ₩9,727 | ₩10,002 | ₩9,566 | ₩9,928 | +2.07% | 40.1만 |
|---|
| 2025.12.09 | ₩9,552 | ₩9,820 | ₩9,552 | ₩9,727 | +1.83% | 37.4만 |
|---|
| 2025.12.08 | ₩9,619 | ₩9,861 | ₩9,498 | ₩9,592 | -0.28% | 32.4만 |
|---|
| 2025.12.05 | ₩9,512 | ₩9,713 | ₩9,472 | ₩9,619 | +1.13% | 11.1만 |
|---|
| 2025.12.04 | ₩9,888 | ₩10,062 | ₩9,566 | ₩9,686 | -2.04% | 28만 |
|---|
| 2025.12.03 | ₩9,847 | ₩9,968 | ₩9,633 | ₩9,780 | -0.68% | 23만 |
|---|
| 2025.12.02 | ₩9,619 | ₩9,995 | ₩9,619 | ₩9,901 | +2.93% | 29.3만 |
|---|
| 2025.12.01 | ₩9,552 | ₩9,901 | ₩9,552 | ₩9,592 | +0.42% | 48.8만 |
|---|
| 2025.11.28 | ₩9,512 | ₩9,847 | ₩9,485 | ₩9,700 | +1.97% | 25.1만 |
|---|
| 2025.11.26 | ₩9,257 | ₩9,485 | ₩9,096 | ₩9,405 | +1.59% | 36.6만 |
|---|
| 2025.11.25 | ₩9,606 | ₩9,639 | ₩9,150 | ₩9,284 | -3.35% | 35.9만 |
|---|
| 2025.11.24 | ₩9,083 | ₩9,445 | ₩8,975 | ₩9,391 | +3.40% | 33.1만 |
|---|
| 2025.11.21 | ₩8,586 | ₩9,123 | ₩8,586 | ₩9,002 | +4.84% | 52.2만 |
|---|
| 2025.11.20 | ₩9,673 | ₩9,794 | ₩8,720 | ₩8,787 | -9.15% | 42.7만 |
|---|
| 2025.11.19 | ₩9,686 | ₩9,739 | ₩9,337 | ₩9,552 | -1.39% | 19.2만 |
|---|
| 2025.11.18 | ₩9,485 | ₩9,794 | ₩9,143 | ₩9,686 | +2.12% | 36.7만 |
|---|
| 2025.11.17 | ₩9,727 | ₩9,820 | ₩9,405 | ₩9,633 | -0.97% | 42.9만 |
|---|
| 2025.11.14 | ₩10,196 | ₩10,505 | ₩9,834 | ₩9,834 | -3.55% | 56.8만 |
|---|
| 2025.11.13 | ₩11,511 | ₩11,806 | ₩10,236 | ₩10,464 | -9.09% | 82.1만 |
|---|
| 2025.11.12 | ₩10,867 | ₩11,021 | ₩10,625 | ₩10,706 | -1.48% | 53만 |
|---|
| 2025.11.11 | ₩10,558 | ₩10,719 | ₩10,397 | ₩10,679 | +1.14% | 20.2만 |
|---|
| 2025.11.10 | ₩10,773 | ₩11,001 | ₩10,370 | ₩10,625 | -1.37% | 38.1만 |
|---|
| 2025.11.07 | ₩10,290 | ₩10,572 | ₩10,075 | ₩10,545 | +2.48% | 41.3만 |
|---|
| 2025.11.06 | ₩11,108 | ₩11,108 | ₩10,350 | ₩10,505 | -5.43% | 53만 |
|---|
| 2025.11.05 | ₩10,988 | ₩11,095 | ₩10,827 | ₩11,055 | +0.61% | 23.6만 |
|---|
| 2025.11.04 | ₩11,404 | ₩11,538 | ₩10,813 | ₩10,840 | -4.94% | 33.8만 |
|---|
| 2025.11.03 | ₩12,007 | ₩12,101 | ₩11,591 | ₩11,685 | -2.68% | 22.4만 |
|---|
| 2025.10.31 | ₩11,699 | ₩12,061 | ₩11,658 | ₩11,954 | +2.18% | 22.9만 |
|---|
| 2025.10.30 | ₩12,007 | ₩12,128 | ₩11,658 | ₩11,793 | -1.79% | 30.1만 |
|---|
| 2025.10.29 | ₩12,316 | ₩12,608 | ₩11,846 | ₩12,007 | -2.51% | 26.2만 |
|---|
| 2025.10.28 | ₩12,490 | ₩12,524 | ₩12,007 | ₩12,047 | -3.54% | 32만 |
|---|
| 2025.10.27 | ₩12,879 | ₩13,123 | ₩12,544 | ₩12,611 | -2.08% | 30.2만 |
|---|
| 2025.10.24 | ₩12,289 | ₩12,763 | ₩12,242 | ₩12,477 | +1.53% | 29.9만 |
|---|
| 2025.10.23 | ₩11,591 | ₩12,329 | ₩11,591 | ₩12,262 | +5.79% | 27.8만 |
|---|
| 2025.10.22 | ₩11,860 | ₩12,135 | ₩11,068 | ₩11,444 | -3.51% | 41.1만 |
|---|
| 2025.10.21 | ₩11,658 | ₩12,034 | ₩11,444 | ₩11,980 | +2.76% | 27.5만 |
|---|
| 2025.10.20 | ₩11,578 | ₩11,960 | ₩11,497 | ₩11,846 | +2.32% | 33.7만 |
|---|
| 2025.10.17 | ₩11,658 | ₩11,866 | ₩11,336 | ₩11,377 | -2.42% | 34.9만 |
|---|
| 2025.10.16 | ₩12,745 | ₩12,759 | ₩11,980 | ₩11,994 | -5.89% | 47.1만 |
|---|
| 2025.10.15 | ₩12,437 | ₩12,812 | ₩12,235 | ₩12,665 | +1.83% | 37.4만 |
|---|
| 2025.10.14 | ₩11,819 | ₩12,302 | ₩11,645 | ₩12,128 | +2.61% | 42.7만 |
|---|
| 2025.10.13 | ₩12,088 | ₩12,383 | ₩11,685 | ₩12,316 | +1.89% | 59.9만 |
|---|
| 2025.10.10 | ₩13,191 | ₩13,402 | ₩11,162 | ₩11,377 | -13.75% | 164.1만 |
|---|