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 | ₩6,461 | ₩6,756 | ₩6,461 | ₩6,702 | +3.73% | 21.2만 |
| 2026.10.08 | ₩6,395 | ₩6,495 | ₩6,321 | ₩6,435 | +0.63% | 19.6만 |
| 2026.10.07 | ₩6,274 | ₩6,488 | ₩6,274 | ₩6,435 | +2.56% | 21.8만 |
| 2026.10.06 | ₩6,435 | ₩6,515 | ₩6,341 | ₩6,375 | -0.94% | 12.8만 |
| 2026.10.05 | ₩6,234 | ₩6,475 | ₩6,234 | ₩6,408 | +2.79% | 15.4만 |
| 2026.10.02 | ₩6,368 | ₩6,415 | ₩6,140 | ₩6,301 | -1.05% | 23.2만 |
| 2026.10.01 | ₩6,488 | ₩6,488 | ₩6,060 | ₩6,207 | -4.33% | 39만 |
| 2026.09.30 | ₩6,408 | ₩6,575 | ₩6,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,461 |
| +0.84% |
| 17.8만 |
| 2026.09.29 | ₩6,502 | ₩6,546 | ₩6,381 | ₩6,408 | -1.44% | 18.7만 |
|---|
| 2026.09.28 | ₩6,702 | ₩6,716 | ₩6,508 | ₩6,515 | -2.79% | 17만 |
|---|
| 2026.09.25 | ₩6,689 | ₩6,749 | ₩6,655 | ₩6,702 | +0.20% | 17.5만 |
|---|
| 2026.09.24 | ₩6,776 | ₩6,836 | ₩6,629 | ₩6,702 | -1.09% | 20.5만 |
|---|
| 2026.09.23 | ₩6,716 | ₩6,816 | ₩6,702 | ₩6,783 | +1.00% | 20.4만 |
|---|
| 2026.09.22 | ₩6,742 | ₩6,816 | ₩6,696 | ₩6,762 | +0.30% | 23.3만 |
|---|
| 2026.09.21 | ₩6,729 | ₩6,836 | ₩6,676 | ₩6,689 | -0.60% | 27.8만 |
|---|
| 2026.09.18 | ₩6,615 | ₩6,709 | ₩6,528 | ₩6,622 | +0.10% | 21.7만 |
|---|
| 2026.09.17 | ₩6,649 | ₩6,783 | ₩6,555 | ₩6,555 | -1.41% | 24.4만 |
|---|
| 2026.09.16 | ₩6,488 | ₩6,622 | ₩6,448 | ₩6,568 | +1.24% | 19.6만 |
|---|
| 2026.09.15 | ₩6,475 | ₩6,615 | ₩6,468 | ₩6,488 | +0.21% | 16.9만 |
|---|
| 2026.09.14 | ₩6,448 | ₩6,669 | ₩6,448 | ₩6,542 | +1.45% | 13.6만 |
|---|
| 2026.09.11 | ₩6,649 | ₩6,729 | ₩6,542 | ₩6,555 | -1.41% | 13.6만 |
|---|
| 2026.09.10 | ₩6,395 | ₩6,609 | ₩6,395 | ₩6,542 | +2.30% | 13.7만 |
|---|
| 2026.09.09 | ₩6,542 | ₩6,595 | ₩6,475 | ₩6,515 | -0.41% | 16.9만 |
|---|
| 2026.09.08 | ₩6,488 | ₩6,689 | ₩6,421 | ₩6,595 | +1.65% | 21.7만 |
|---|
| 2026.09.04 | ₩6,595 | ₩6,669 | ₩6,381 | ₩6,528 | -1.01% | 24.1만 |
|---|
| 2026.09.03 | ₩6,368 | ₩6,635 | ₩6,368 | ₩6,555 | +2.94% | 26.3만 |
|---|
| 2026.09.02 | ₩6,461 | ₩6,676 | ₩6,321 | ₩6,368 | -1.45% | 26.1만 |
|---|
| 2026.09.01 | ₩6,528 | ₩6,595 | ₩6,435 | ₩6,455 | -1.13% | 25.7만 |
|---|
| 2026.08.31 | ₩6,729 | ₩6,809 | ₩6,555 | ₩6,595 | -1.99% | 22.7만 |
|---|
| 2026.08.28 | ₩6,742 | ₩6,836 | ₩6,629 | ₩6,702 | -0.60% | 26만 |
|---|
| 2026.08.27 | ₩6,716 | ₩6,836 | ₩6,662 | ₩6,702 | -0.20% | 26.4만 |
|---|
| 2026.08.26 | ₩6,742 | ₩6,796 | ₩6,662 | ₩6,716 | -0.40% | 16.1만 |
|---|
| 2026.08.25 | ₩6,635 | ₩6,823 | ₩6,595 | ₩6,769 | +2.02% | 23.5만 |
|---|
| 2026.08.24 | ₩6,756 | ₩6,756 | ₩6,595 | ₩6,635 | -1.78% | 19.2만 |
|---|
| 2026.08.21 | ₩6,783 | ₩6,876 | ₩6,729 | ₩6,849 | +0.99% | 15.5만 |
|---|
| 2026.08.20 | ₩6,635 | ₩6,890 | ₩6,582 | ₩6,742 | +1.61% | 24.2만 |
|---|
| 2026.08.19 | ₩6,542 | ₩6,756 | ₩6,368 | ₩6,689 | +2.25% | 25.5만 |
|---|
| 2026.08.18 | ₩6,649 | ₩6,769 | ₩6,435 | ₩6,542 | -1.61% | 23.6만 |
|---|
| 2026.08.17 | ₩6,956 | ₩6,959 | ₩6,555 | ₩6,649 | -4.42% | 28.8만 |
|---|
| 2026.08.14 | ₩6,876 | ₩7,023 | ₩6,823 | ₩7,023 | +2.14% | 18.9만 |
|---|
| 2026.08.13 | ₩6,689 | ₩6,943 | ₩6,649 | ₩6,890 | +3.00% | 28.6만 |
|---|
| 2026.08.12 | ₩6,742 | ₩6,836 | ₩6,568 | ₩6,649 | -1.39% | 33.9만 |
|---|
| 2026.08.11 | ₩6,756 | ₩6,809 | ₩6,682 | ₩6,742 | -0.20% | 15.4만 |
|---|
| 2026.08.10 | ₩6,809 | ₩6,916 | ₩6,635 | ₩6,756 | -0.79% | 28.2만 |
|---|
| 2026.08.07 | ₩6,809 | ₩6,903 | ₩6,796 | ₩6,849 | +0.59% | 18.2만 |
|---|
| 2026.08.06 | ₩6,836 | ₩6,970 | ₩6,689 | ₩6,769 | -0.98% | 14.6만 |
|---|
| 2026.08.05 | ₩7,184 | ₩7,211 | ₩6,863 | ₩6,876 | -4.28% | 20.7만 |
|---|
| 2026.08.04 | ₩7,251 | ₩7,358 | ₩7,063 | ₩7,157 | -1.29% | 22.9만 |
|---|
| 2026.08.03 | ₩7,157 | ₩7,405 | ₩7,157 | ₩7,211 | +0.75% | 21.6만 |
|---|
| 2026.07.31 | ₩7,492 | ₩7,498 | ₩6,903 | ₩7,144 | -4.64% | 42.5만 |
|---|
| 2026.07.30 | ₩7,117 | ₩7,663 | ₩7,077 | ₩7,572 | +6.39% | 18.2만 |
|---|
| 2026.07.29 | ₩7,063 | ₩7,318 | ₩6,956 | ₩6,997 | -0.95% | 25.5만 |
|---|
| 2026.07.28 | ₩7,679 | ₩7,732 | ₩6,823 | ₩7,010 | -8.71% | 54.1만 |
|---|
| 2026.07.27 | ₩7,478 | ₩7,786 | ₩7,451 | ₩7,746 | +3.58% | 32.3만 |
|---|
| 2026.07.24 | ₩7,451 | ₩7,625 | ₩7,371 | ₩7,385 | -0.90% | 20만 |
|---|
| 2026.07.23 | ₩7,492 | ₩7,625 | ₩7,398 | ₩7,438 | -0.71% | 16.3만 |
|---|
| 2026.07.22 | ₩7,706 | ₩7,759 | ₩7,558 | ₩7,572 | -1.74% | 12.4만 |
|---|
| 2026.07.21 | ₩7,920 | ₩8,013 | ₩7,773 | ₩7,786 | -1.69% | 19.8만 |
|---|
| 2026.07.20 | ₩7,799 | ₩8,067 | ₩7,786 | ₩7,853 | +0.69% | 18만 |
|---|
| 2026.07.17 | ₩7,866 | ₩8,040 | ₩7,518 | ₩7,719 | -1.87% | 20.7만 |
|---|
| 2026.07.16 | ₩7,920 | ₩8,174 | ₩7,920 | ₩8,134 | +2.70% | 18.1만 |
|---|
| 2026.07.15 | ₩7,799 | ₩8,027 | ₩7,799 | ₩7,960 | +2.06% | 13.9만 |
|---|
| 2026.07.14 | ₩7,679 | ₩7,933 | ₩7,612 | ₩7,706 | +0.35% | 12만 |
|---|
| 2026.07.13 | ₩7,599 | ₩7,786 | ₩7,502 | ₩7,599 | 0.00% | 17만 |
|---|
| 2026.07.10 | ₩7,826 | ₩8,027 | ₩7,665 | ₩7,665 | -2.05% | 9.7만 |
|---|
| 2026.07.09 | ₩7,599 | ₩7,880 | ₩7,599 | ₩7,813 | +2.82% | 14.9만 |
|---|
| 2026.07.08 | ₩7,358 | ₩7,712 | ₩7,358 | ₩7,652 | +4.00% | 19.2만 |
|---|
| 2026.07.07 | ₩7,665 | ₩7,799 | ₩7,445 | ₩7,492 | -2.27% | 17.7만 |
|---|
| 2026.07.06 | ₩7,612 | ₩7,948 | ₩7,612 | ₩7,746 | +1.76% | 15.3만 |
|---|
| 2026.07.02 | ₩7,893 | ₩8,080 | ₩7,492 | ₩7,545 | -4.41% | 19.1만 |
|---|
| 2026.07.01 | ₩7,398 | ₩8,074 | ₩7,121 | ₩7,813 | +5.61% | 34.9만 |
|---|
| 2026.06.30 | ₩7,184 | ₩7,639 | ₩7,090 | ₩7,485 | +4.19% | 24.3만 |
|---|
| 2026.06.29 | ₩7,197 | ₩7,318 | ₩6,849 | ₩7,237 | +0.56% | 27.5만 |
|---|
| 2026.06.26 | ₩6,890 | ₩7,541 | ₩6,836 | ₩7,171 | +4.08% | 62.9만 |
|---|
| 2026.06.25 | ₩6,555 | ₩6,903 | ₩6,448 | ₩6,729 | +2.65% | 38.4만 |
|---|
| 2026.06.24 | ₩6,502 | ₩6,729 | ₩6,421 | ₩6,502 | 0.00% | 30.6만 |
|---|
| 2026.06.23 | ₩6,515 | ₩6,796 | ₩6,461 | ₩6,542 | +0.41% | 29.2만 |
|---|
| 2026.06.22 | ₩6,582 | ₩6,977 | ₩6,562 | ₩6,796 | +3.25% | 24.6만 |
|---|
| 2026.06.18 | ₩6,609 | ₩6,729 | ₩6,441 | ₩6,635 | +0.40% | 371.9만 |
|---|
| 2026.06.17 | ₩7,278 | ₩7,298 | ₩6,642 | ₩6,662 | -8.46% | 100.3만 |
|---|
| 2026.06.16 | ₩7,157 | ₩7,397 | ₩7,023 | ₩7,358 | +2.80% | 52.6만 |
|---|
| 2026.06.15 | ₩7,144 | ₩7,398 | ₩7,037 | ₩7,117 | -0.37% | 52.9만 |
|---|
| 2026.06.12 | ₩6,943 | ₩7,130 | ₩6,742 | ₩6,997 | +0.77% | 35.1만 |
|---|
| 2026.06.11 | ₩6,635 | ₩6,990 | ₩6,488 | ₩6,916 | +4.23% | 37.1만 |
|---|
| 2026.06.10 | ₩6,421 | ₩6,890 | ₩6,421 | ₩6,609 | +2.92% | 42만 |
|---|
| 2026.06.09 | ₩6,448 | ₩6,890 | ₩6,267 | ₩6,568 | +1.87% | 63.7만 |
|---|
| 2026.06.08 | ₩6,261 | ₩6,568 | ₩6,167 | ₩6,448 | +2.99% | 27.8만 |
|---|
| 2026.06.05 | ₩6,649 | ₩6,649 | ₩6,047 | ₩6,234 | -6.24% | 37.5만 |
|---|
| 2026.06.04 | ₩6,595 | ₩6,689 | ₩6,448 | ₩6,649 | +0.81% | 28.3만 |
|---|
| 2026.06.03 | ₩7,278 | ₩7,278 | ₩6,582 | ₩6,662 | -8.46% | 44.8만 |
|---|
| 2026.06.02 | ₩7,893 | ₩7,906 | ₩7,237 | ₩7,237 | -8.31% | 42.5만 |
|---|
| 2026.06.01 | ₩8,067 | ₩8,134 | ₩7,853 | ₩8,000 | -0.83% | 36.4만 |
|---|
| 2026.05.29 | ₩8,000 | ₩8,134 | ₩7,592 | ₩8,107 | +1.34% | 34.8만 |
|---|
| 2026.05.28 | ₩7,759 | ₩7,946 | ₩7,465 | ₩7,933 | +2.24% | 50.9만 |
|---|
| 2026.05.27 | ₩7,706 | ₩7,719 | ₩7,157 | ₩7,398 | -3.99% | 29.3만 |
|---|
| 2026.05.26 | ₩7,492 | ₩7,853 | ₩7,371 | ₩7,679 | +2.50% | 25.4만 |
|---|
| 2026.05.22 | ₩7,251 | ₩7,358 | ₩6,956 | ₩7,331 | +1.11% | 44.5만 |
|---|
| 2026.05.21 | ₩7,545 | ₩7,585 | ₩7,318 | ₩7,318 | -3.01% | 17.4만 |
|---|
| 2026.05.20 | ₩7,599 | ₩7,779 | ₩7,425 | ₩7,532 | -0.88% | 20만 |
|---|
| 2026.05.19 | ₩7,759 | ₩7,799 | ₩7,585 | ₩7,625 | -1.72% | 15.2만 |
|---|
| 2026.05.18 | ₩7,906 | ₩8,040 | ₩7,719 | ₩7,813 | -1.18% | 17.8만 |
|---|
| 2026.05.15 | ₩8,094 | ₩8,160 | ₩7,839 | ₩7,853 | -2.98% | 8만 |
|---|
| 2026.05.14 | ₩8,375 | ₩8,381 | ₩8,160 | ₩8,334 | -0.48% | 7.3만 |
|---|
| 2026.05.13 | ₩8,067 | ₩8,495 | ₩7,853 | ₩8,468 | +4.98% | 20.6만 |
|---|
| 2026.05.12 | ₩8,535 | ₩8,575 | ₩7,665 | ₩7,960 | -6.74% | 25.9만 |
|---|
| 2026.05.11 | ₩8,548 | ₩8,736 | ₩8,388 | ₩8,682 | +1.56% | 14.2만 |
|---|
| 2026.05.08 | ₩8,428 | ₩8,629 | ₩8,361 | ₩8,548 | +1.43% | 19.9만 |
|---|
| 2026.05.07 | ₩8,455 | ₩8,568 | ₩8,267 | ₩8,428 | -0.32% | 10.6만 |
|---|
| 2026.05.06 | ₩8,160 | ₩8,468 | ₩8,094 | ₩8,468 | +3.77% | 28.5만 |
|---|
| 2026.05.05 | ₩8,375 | ₩8,380 | ₩8,067 | ₩8,174 | -2.40% | 12.9만 |
|---|
| 2026.05.04 | ₩8,267 | ₩8,562 | ₩8,261 | ₩8,334 | +0.81% | 9.9만 |
|---|
| 2026.05.01 | ₩8,147 | ₩8,308 | ₩8,134 | ₩8,267 | +1.48% | 12.5만 |
|---|
| 2026.04.30 | ₩8,120 | ₩8,201 | ₩7,893 | ₩8,134 | +0.16% | 13.7만 |
|---|
| 2026.04.29 | ₩8,482 | ₩8,482 | ₩8,011 | ₩8,013 | -5.52% | 12만 |
|---|
| 2026.04.28 | ₩8,388 | ₩8,535 | ₩8,308 | ₩8,428 | +0.48% | 13.3만 |
|---|
| 2026.04.27 | ₩8,669 | ₩8,783 | ₩8,514 | ₩8,548 | -1.39% | 8.8만 |
|---|
| 2026.04.24 | ₩8,535 | ₩8,709 | ₩8,499 | ₩8,615 | +0.94% | 13.5만 |
|---|
| 2026.04.23 | ₩8,963 | ₩8,979 | ₩8,388 | ₩8,508 | -5.07% | 20.2만 |
|---|
| 2026.04.22 | ₩8,843 | ₩9,116 | ₩8,762 | ₩9,043 | +2.27% | 15.1만 |
|---|
| 2026.04.21 | ₩8,669 | ₩8,997 | ₩8,575 | ₩8,762 | +1.08% | 15.2만 |
|---|
| 2026.04.20 | ₩8,562 | ₩8,816 | ₩8,562 | ₩8,642 | +0.94% | 14.6만 |
|---|
| 2026.04.17 | ₩8,696 | ₩8,856 | ₩8,655 | ₩8,776 | +0.92% | 15.8만 |
|---|
| 2026.04.16 | ₩8,441 | ₩8,642 | ₩8,361 | ₩8,642 | +2.38% | 16.3만 |
|---|
| 2026.04.15 | ₩8,361 | ₩8,582 | ₩8,294 | ₩8,428 | +0.80% | 19.1만 |
|---|
| 2026.04.14 | ₩8,134 | ₩8,361 | ₩8,080 | ₩8,281 | +1.81% | 12.6만 |
|---|
| 2026.04.13 | ₩7,679 | ₩8,053 | ₩7,665 | ₩8,053 | +4.88% | 17만 |
|---|
| 2026.04.10 | ₩7,826 | ₩8,067 | ₩7,732 | ₩7,759 | -0.85% | 11만 |
|---|
| 2026.04.09 | ₩7,839 | ₩8,000 | ₩7,826 | ₩7,866 | +0.34% | 11.9만 |
|---|
| 2026.04.08 | ₩7,960 | ₩8,040 | ₩7,806 | ₩7,906 | -0.67% | 14.8만 |
|---|
| 2026.04.07 | ₩7,719 | ₩7,759 | ₩7,438 | ₩7,585 | -1.73% | 19.1만 |
|---|
| 2026.04.06 | ₩7,866 | ₩8,000 | ₩7,773 | ₩7,813 | -0.68% | 9.1만 |
|---|
| 2026.04.02 | ₩7,639 | ₩7,933 | ₩7,425 | ₩7,853 | +2.80% | 12.6만 |
|---|
| 2026.04.01 | ₩7,505 | ₩8,134 | ₩7,505 | ₩7,933 | +5.70% | 23.4만 |
|---|
| 2026.03.31 | ₩7,465 | ₩7,639 | ₩7,358 | ₩7,438 | -0.36% | 32.2만 |
|---|
| 2026.03.30 | ₩7,478 | ₩7,599 | ₩7,278 | ₩7,358 | -1.61% | 25.9만 |
|---|
| 2026.03.27 | ₩7,558 | ₩7,759 | ₩7,465 | ₩7,465 | -1.24% | 38.5만 |
|---|
| 2026.03.26 | ₩7,692 | ₩7,987 | ₩7,518 | ₩7,532 | -2.09% | 30.3만 |
|---|
| 2026.03.25 | ₩7,719 | ₩8,013 | ₩7,719 | ₩7,893 | +2.25% | 26.6만 |
|---|
| 2026.03.24 | ₩7,893 | ₩7,906 | ₩7,572 | ₩7,679 | -2.71% | 26만 |
|---|
| 2026.03.23 | ₩7,639 | ₩8,127 | ₩7,612 | ₩7,866 | +2.98% | 30.8만 |
|---|
| 2026.03.20 | ₩8,241 | ₩8,254 | ₩7,692 | ₩7,799 | -5.36% | 32.2만 |
|---|
| 2026.03.19 | ₩8,214 | ₩8,642 | ₩8,080 | ₩8,241 | +0.33% | 26.2만 |
|---|
| 2026.03.18 | ₩8,441 | ₩8,696 | ₩8,375 | ₩8,401 | -0.48% | 31.6만 |
|---|
| 2026.03.17 | ₩8,722 | ₩9,010 | ₩8,428 | ₩8,428 | -3.37% | 24.7만 |
|---|
| 2026.03.16 | ₩9,605 | ₩9,766 | ₩8,615 | ₩8,642 | -10.03% | 40.7만 |
|---|
| 2026.03.13 | ₩8,749 | ₩10,114 | ₩8,655 | ₩9,364 | +7.03% | 92.2만 |
|---|
| 2026.03.12 | ₩9,231 | ₩9,284 | ₩8,267 | ₩8,776 | -4.93% | 62.5만 |
|---|
| 2026.03.11 | ₩7,839 | ₩8,134 | ₩7,839 | ₩8,080 | +3.07% | 29.9만 |
|---|
| 2026.03.10 | ₩7,732 | ₩7,984 | ₩7,568 | ₩7,813 | +1.04% | 22.2만 |
|---|
| 2026.03.09 | ₩7,371 | ₩7,759 | ₩7,264 | ₩7,732 | +4.90% | 11.5만 |
|---|
| 2026.03.06 | ₩7,612 | ₩7,732 | ₩7,425 | ₩7,451 | -2.11% | 16.7만 |
|---|
| 2026.03.05 | ₩7,545 | ₩7,826 | ₩7,425 | ₩7,572 | +0.35% | 19.2만 |
|---|
| 2026.03.04 | ₩7,358 | ₩7,866 | ₩7,358 | ₩7,652 | +4.00% | 21.6만 |
|---|
| 2026.03.03 | ₩7,425 | ₩7,425 | ₩6,903 | ₩7,291 | -1.80% | 35.9만 |
|---|
| 2026.03.02 | ₩7,451 | ₩7,786 | ₩7,411 | ₩7,665 | +2.87% | 19.3만 |
|---|
| 2026.02.27 | ₩7,906 | ₩7,993 | ₩7,505 | ₩7,652 | -3.21% | 19.9만 |
|---|
| 2026.02.26 | ₩7,960 | ₩8,053 | ₩7,866 | ₩8,053 | +1.18% | 14.9만 |
|---|
| 2026.02.25 | ₩8,107 | ₩8,241 | ₩7,920 | ₩8,040 | -0.83% | 17.7만 |
|---|
| 2026.02.24 | ₩7,706 | ₩8,120 | ₩7,706 | ₩8,053 | +4.51% | 34.4만 |
|---|
| 2026.02.23 | ₩7,826 | ₩7,886 | ₩7,692 | ₩7,773 | -0.68% | 10.6만 |
|---|
| 2026.02.20 | ₩7,665 | ₩7,960 | ₩7,665 | ₩7,853 | +2.44% | 11.6만 |
|---|
| 2026.02.19 | ₩7,572 | ₩7,813 | ₩7,451 | ₩7,773 | +2.65% | 7.2만 |
|---|
| 2026.02.18 | ₩7,732 | ₩7,906 | ₩7,639 | ₩7,692 | -0.52% | 8.2만 |
|---|
| 2026.02.17 | ₩7,746 | ₩7,766 | ₩7,358 | ₩7,706 | -0.52% | 13.9만 |
|---|
| 2026.02.13 | ₩7,759 | ₩7,826 | ₩7,639 | ₩7,746 | -0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩7,786 | ₩7,906 | ₩7,429 | ₩7,759 | -0.34% | 16.7만 |
|---|
| 2026.02.11 | ₩7,933 | ₩7,946 | ₩7,639 | ₩7,786 | -1.85% | 18.3만 |
|---|
| 2026.02.10 | ₩7,960 | ₩8,187 | ₩7,826 | ₩7,893 | -0.84% | 18.6만 |
|---|
| 2026.02.09 | ₩7,759 | ₩8,067 | ₩7,746 | ₩7,973 | +2.76% | 15만 |
|---|
| 2026.02.06 | ₩7,344 | ₩7,759 | ₩7,141 | ₩7,759 | +5.65% | 32.1만 |
|---|
| 2026.02.05 | ₩7,385 | ₩7,665 | ₩7,017 | ₩7,077 | -4.17% | 48.6만 |
|---|
| 2026.02.04 | ₩7,839 | ₩7,972 | ₩7,425 | ₩7,545 | -3.75% | 39.4만 |
|---|
| 2026.02.03 | ₩8,230 | ₩8,302 | ₩7,799 | ₩7,960 | -3.28% | 32.4만 |
|---|
| 2026.02.02 | ₩8,227 | ₩8,428 | ₩8,107 | ₩8,267 | +0.49% | 16만 |
|---|
| 2026.01.30 | ₩8,696 | ₩8,696 | ₩8,174 | ₩8,227 | -5.38% | 51만 |
|---|
| 2026.01.29 | ₩9,017 | ₩9,124 | ₩8,682 | ₩8,789 | -2.52% | 20.1만 |
|---|
| 2026.01.28 | ₩9,043 | ₩9,338 | ₩8,990 | ₩8,990 | -0.59% | 30.8만 |
|---|
| 2026.01.27 | ₩9,191 | ₩9,298 | ₩8,849 | ₩8,910 | -3.06% | 37.5만 |
|---|
| 2026.01.26 | ₩9,632 | ₩9,645 | ₩9,057 | ₩9,097 | -5.56% | 47.7만 |
|---|
| 2026.01.23 | ₩9,632 | ₩9,807 | ₩9,405 | ₩9,645 | +0.14% | 38.4만 |
|---|
| 2026.01.22 | ₩10,100 | ₩10,140 | ₩9,686 | ₩9,699 | -3.97% | 24만 |
|---|
| 2026.01.21 | ₩10,073 | ₩10,301 | ₩9,913 | ₩10,007 | -0.66% | 19.8만 |
|---|
| 2026.01.20 | ₩9,980 | ₩10,167 | ₩9,873 | ₩9,953 | -0.27% | 17.6만 |
|---|
| 2026.01.16 | ₩10,140 | ₩10,435 | ₩10,020 | ₩10,247 | +1.06% | 24.8만 |
|---|
| 2026.01.15 | ₩10,381 | ₩10,461 | ₩10,207 | ₩10,247 | -1.29% | 22.8만 |
|---|
| 2026.01.14 | ₩10,595 | ₩10,863 | ₩10,381 | ₩10,381 | -2.02% | 25.1만 |
|---|
| 2026.01.13 | ₩10,943 | ₩10,943 | ₩10,502 | ₩10,528 | -3.79% | 22.7만 |
|---|
| 2026.01.12 | ₩10,381 | ₩11,090 | ₩10,381 | ₩11,077 | +6.70% | 56.3만 |
|---|
| 2026.01.09 | ₩10,261 | ₩10,435 | ₩10,147 | ₩10,167 | -0.91% | 22.3만 |
|---|
| 2026.01.08 | ₩10,033 | ₩10,488 | ₩9,980 | ₩10,261 | +2.27% | 18.2만 |
|---|
| 2026.01.07 | ₩10,060 | ₩10,140 | ₩9,900 | ₩10,073 | +0.13% | 14.3만 |
|---|
| 2026.01.06 | ₩10,528 | ₩10,732 | ₩9,983 | ₩10,060 | -4.45% | 27.2만 |
|---|
| 2026.01.05 | ₩9,793 | ₩10,401 | ₩9,726 | ₩10,234 | +4.51% | 24.7만 |
|---|
| 2026.01.02 | ₩9,779 | ₩9,940 | ₩9,572 | ₩9,712 | -0.68% | 23.5만 |
|---|
| 2025.12.31 | ₩9,579 | ₩9,752 | ₩9,458 | ₩9,485 | -0.98% | 8.1만 |
|---|
| 2025.12.30 | ₩9,645 | ₩9,953 | ₩9,592 | ₩9,605 | -0.42% | 14.4만 |
|---|
| 2025.12.29 | ₩9,418 | ₩9,652 | ₩9,418 | ₩9,605 | +1.99% | 15.7만 |
|---|
| 2025.12.26 | ₩9,886 | ₩9,886 | ₩9,425 | ₩9,645 | -2.44% | 26.1만 |
|---|
| 2025.12.24 | ₩9,726 | ₩9,966 | ₩9,686 | ₩9,886 | +1.65% | 17.4만 |
|---|
| 2025.12.23 | ₩9,498 | ₩10,087 | ₩9,498 | ₩9,793 | +3.10% | 34.8만 |
|---|
| 2025.12.22 | ₩9,431 | ₩9,873 | ₩9,334 | ₩9,579 | +1.56% | 27.2만 |
|---|
| 2025.12.19 | ₩9,177 | ₩9,485 | ₩9,110 | ₩9,378 | +2.19% | 222.8만 |
|---|
| 2025.12.18 | ₩9,043 | ₩9,458 | ₩9,043 | ₩9,164 | +1.33% | 45.6만 |
|---|
| 2025.12.17 | ₩9,150 | ₩9,485 | ₩8,856 | ₩8,883 | -2.92% | 53.7만 |
|---|
| 2025.12.16 | ₩8,803 | ₩9,217 | ₩8,789 | ₩9,110 | +3.50% | 32.9만 |
|---|
| 2025.12.15 | ₩9,070 | ₩9,204 | ₩8,923 | ₩8,923 | -1.62% | 51.2만 |
|---|
| 2025.12.12 | ₩9,458 | ₩9,793 | ₩9,043 | ₩9,057 | -4.24% | 35.8만 |
|---|
| 2025.12.11 | ₩9,739 | ₩9,739 | ₩9,364 | ₩9,378 | -3.71% | 23.2만 |
|---|
| 2025.12.10 | ₩9,699 | ₩9,973 | ₩9,538 | ₩9,900 | +2.07% | 40.1만 |
|---|
| 2025.12.09 | ₩9,525 | ₩9,793 | ₩9,525 | ₩9,699 | +1.83% | 37.4만 |
|---|
| 2025.12.08 | ₩9,592 | ₩9,833 | ₩9,471 | ₩9,565 | -0.28% | 32.4만 |
|---|
| 2025.12.05 | ₩9,485 | ₩9,686 | ₩9,445 | ₩9,592 | +1.13% | 11.1만 |
|---|
| 2025.12.04 | ₩9,859 | ₩10,033 | ₩9,538 | ₩9,659 | -2.04% | 28만 |
|---|
| 2025.12.03 | ₩9,819 | ₩9,940 | ₩9,605 | ₩9,752 | -0.68% | 23만 |
|---|
| 2025.12.02 | ₩9,592 | ₩9,966 | ₩9,592 | ₩9,873 | +2.93% | 29.3만 |
|---|
| 2025.12.01 | ₩9,525 | ₩9,873 | ₩9,525 | ₩9,565 | +0.42% | 48.8만 |
|---|
| 2025.11.28 | ₩9,485 | ₩9,819 | ₩9,458 | ₩9,672 | +1.97% | 25.1만 |
|---|
| 2025.11.26 | ₩9,231 | ₩9,458 | ₩9,070 | ₩9,378 | +1.59% | 36.6만 |
|---|
| 2025.11.25 | ₩9,579 | ₩9,612 | ₩9,124 | ₩9,257 | -3.35% | 35.9만 |
|---|
| 2025.11.24 | ₩9,057 | ₩9,418 | ₩8,950 | ₩9,364 | +3.40% | 33.1만 |
|---|
| 2025.11.21 | ₩8,562 | ₩9,097 | ₩8,562 | ₩8,977 | +4.84% | 52.2만 |
|---|
| 2025.11.20 | ₩9,645 | ₩9,766 | ₩8,696 | ₩8,762 | -9.15% | 42.7만 |
|---|
| 2025.11.19 | ₩9,659 | ₩9,711 | ₩9,311 | ₩9,525 | -1.39% | 19.2만 |
|---|
| 2025.11.18 | ₩9,458 | ₩9,766 | ₩9,117 | ₩9,659 | +2.12% | 36.7만 |
|---|
| 2025.11.17 | ₩9,699 | ₩9,793 | ₩9,378 | ₩9,605 | -0.97% | 42.9만 |
|---|
| 2025.11.14 | ₩10,167 | ₩10,475 | ₩9,806 | ₩9,806 | -3.55% | 56.8만 |
|---|
| 2025.11.13 | ₩11,478 | ₩11,772 | ₩10,207 | ₩10,435 | -9.09% | 82.1만 |
|---|
| 2025.11.12 | ₩10,836 | ₩10,990 | ₩10,595 | ₩10,675 | -1.48% | 53만 |
|---|
| 2025.11.11 | ₩10,528 | ₩10,689 | ₩10,368 | ₩10,649 | +1.14% | 20.2만 |
|---|
| 2025.11.10 | ₩10,742 | ₩10,970 | ₩10,341 | ₩10,595 | -1.37% | 38.1만 |
|---|
| 2025.11.07 | ₩10,261 | ₩10,542 | ₩10,047 | ₩10,515 | +2.48% | 41.3만 |
|---|
| 2025.11.06 | ₩11,077 | ₩11,077 | ₩10,321 | ₩10,475 | -5.43% | 53만 |
|---|
| 2025.11.05 | ₩10,956 | ₩11,063 | ₩10,796 | ₩11,023 | +0.61% | 23.6만 |
|---|
| 2025.11.04 | ₩11,371 | ₩11,505 | ₩10,783 | ₩10,809 | -4.94% | 33.8만 |
|---|
| 2025.11.03 | ₩11,973 | ₩12,067 | ₩11,558 | ₩11,652 | -2.68% | 22.4만 |
|---|
| 2025.10.31 | ₩11,665 | ₩12,027 | ₩11,625 | ₩11,920 | +2.18% | 22.9만 |
|---|
| 2025.10.30 | ₩11,973 | ₩12,094 | ₩11,625 | ₩11,759 | -1.79% | 30.1만 |
|---|
| 2025.10.29 | ₩12,281 | ₩12,572 | ₩11,813 | ₩11,973 | -2.51% | 26.2만 |
|---|
| 2025.10.28 | ₩12,455 | ₩12,488 | ₩11,973 | ₩12,013 | -3.54% | 32만 |
|---|
| 2025.10.27 | ₩12,843 | ₩13,086 | ₩12,508 | ₩12,575 | -2.08% | 30.2만 |
|---|
| 2025.10.24 | ₩12,254 | ₩12,726 | ₩12,207 | ₩12,441 | +1.53% | 29.9만 |
|---|
| 2025.10.23 | ₩11,558 | ₩12,294 | ₩11,558 | ₩12,227 | +5.79% | 27.8만 |
|---|
| 2025.10.22 | ₩11,826 | ₩12,100 | ₩11,037 | ₩11,411 | -3.51% | 41.1만 |
|---|
| 2025.10.21 | ₩11,625 | ₩12,000 | ₩11,411 | ₩11,946 | +2.76% | 27.5만 |
|---|
| 2025.10.20 | ₩11,545 | ₩11,926 | ₩11,465 | ₩11,813 | +2.32% | 33.7만 |
|---|
| 2025.10.17 | ₩11,625 | ₩11,833 | ₩11,304 | ₩11,344 | -2.42% | 34.9만 |
|---|
| 2025.10.16 | ₩12,709 | ₩12,722 | ₩11,946 | ₩11,960 | -5.89% | 47.1만 |
|---|
| 2025.10.15 | ₩12,401 | ₩12,776 | ₩12,201 | ₩12,629 | +1.83% | 37.4만 |
|---|
| 2025.10.14 | ₩11,786 | ₩12,267 | ₩11,612 | ₩12,094 | +2.61% | 42.7만 |
|---|
| 2025.10.13 | ₩12,053 | ₩12,348 | ₩11,652 | ₩12,281 | +1.89% | 59.9만 |
|---|
| 2025.10.10 | ₩13,153 | ₩13,364 | ₩11,130 | ₩11,344 | -13.75% | 164.1만 |
|---|