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 | ₩6,463 | ₩6,757 | ₩6,463 | ₩6,704 | +3.73% | 21.2만 |
| 2026.10.08 | ₩6,396 | ₩6,496 | ₩6,322 | ₩6,436 | +0.63% | 19.6만 |
| 2026.10.07 | ₩6,275 | ₩6,489 | ₩6,275 | ₩6,436 | +2.56% | 21.8만 |
| 2026.10.06 | ₩6,436 | ₩6,516 | ₩6,342 | ₩6,376 | -0.94% | 12.8만 |
| 2026.10.05 | ₩6,235 | ₩6,476 | ₩6,235 | ₩6,409 | +2.79% | 15.4만 |
| 2026.10.02 | ₩6,369 | ₩6,416 | ₩6,142 | ₩6,302 | -1.05% | 23.2만 |
| 2026.10.01 | ₩6,489 | ₩6,489 | ₩6,061 | ₩6,209 | -4.33% | 39만 |
| 2026.09.30 | ₩6,409 | ₩6,576 | ₩6,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,463 |
| +0.84% |
| 17.8만 |
| 2026.09.29 | ₩6,503 | ₩6,547 | ₩6,382 | ₩6,409 | -1.44% | 18.7만 |
|---|
| 2026.09.28 | ₩6,704 | ₩6,717 | ₩6,510 | ₩6,516 | -2.79% | 17만 |
|---|
| 2026.09.25 | ₩6,690 | ₩6,750 | ₩6,657 | ₩6,704 | +0.20% | 17.5만 |
|---|
| 2026.09.24 | ₩6,777 | ₩6,837 | ₩6,630 | ₩6,704 | -1.09% | 20.5만 |
|---|
| 2026.09.23 | ₩6,717 | ₩6,817 | ₩6,704 | ₩6,784 | +1.00% | 20.4만 |
|---|
| 2026.09.22 | ₩6,744 | ₩6,817 | ₩6,697 | ₩6,764 | +0.30% | 23.3만 |
|---|
| 2026.09.21 | ₩6,730 | ₩6,837 | ₩6,677 | ₩6,690 | -0.60% | 27.8만 |
|---|
| 2026.09.18 | ₩6,617 | ₩6,710 | ₩6,530 | ₩6,623 | +0.10% | 21.7만 |
|---|
| 2026.09.17 | ₩6,650 | ₩6,784 | ₩6,556 | ₩6,556 | -1.41% | 24.4만 |
|---|
| 2026.09.16 | ₩6,489 | ₩6,623 | ₩6,449 | ₩6,570 | +1.24% | 19.6만 |
|---|
| 2026.09.15 | ₩6,476 | ₩6,617 | ₩6,469 | ₩6,489 | +0.21% | 16.9만 |
|---|
| 2026.09.14 | ₩6,449 | ₩6,670 | ₩6,449 | ₩6,543 | +1.45% | 13.6만 |
|---|
| 2026.09.11 | ₩6,650 | ₩6,730 | ₩6,543 | ₩6,556 | -1.41% | 13.6만 |
|---|
| 2026.09.10 | ₩6,396 | ₩6,610 | ₩6,396 | ₩6,543 | +2.30% | 13.7만 |
|---|
| 2026.09.09 | ₩6,543 | ₩6,597 | ₩6,476 | ₩6,516 | -0.41% | 16.9만 |
|---|
| 2026.09.08 | ₩6,489 | ₩6,690 | ₩6,423 | ₩6,597 | +1.65% | 21.7만 |
|---|
| 2026.09.04 | ₩6,597 | ₩6,670 | ₩6,382 | ₩6,530 | -1.01% | 24.1만 |
|---|
| 2026.09.03 | ₩6,369 | ₩6,637 | ₩6,369 | ₩6,556 | +2.94% | 26.3만 |
|---|
| 2026.09.02 | ₩6,463 | ₩6,677 | ₩6,322 | ₩6,369 | -1.45% | 26.1만 |
|---|
| 2026.09.01 | ₩6,530 | ₩6,597 | ₩6,436 | ₩6,456 | -1.13% | 25.7만 |
|---|
| 2026.08.31 | ₩6,730 | ₩6,811 | ₩6,556 | ₩6,597 | -1.99% | 22.7만 |
|---|
| 2026.08.28 | ₩6,744 | ₩6,837 | ₩6,630 | ₩6,704 | -0.60% | 26만 |
|---|
| 2026.08.27 | ₩6,717 | ₩6,837 | ₩6,663 | ₩6,704 | -0.20% | 26.4만 |
|---|
| 2026.08.26 | ₩6,744 | ₩6,797 | ₩6,663 | ₩6,717 | -0.40% | 16.1만 |
|---|
| 2026.08.25 | ₩6,637 | ₩6,824 | ₩6,597 | ₩6,770 | +2.02% | 23.5만 |
|---|
| 2026.08.24 | ₩6,757 | ₩6,757 | ₩6,597 | ₩6,637 | -1.78% | 19.2만 |
|---|
| 2026.08.21 | ₩6,784 | ₩6,878 | ₩6,730 | ₩6,851 | +0.99% | 15.5만 |
|---|
| 2026.08.20 | ₩6,637 | ₩6,891 | ₩6,583 | ₩6,744 | +1.61% | 24.2만 |
|---|
| 2026.08.19 | ₩6,543 | ₩6,757 | ₩6,369 | ₩6,690 | +2.25% | 25.5만 |
|---|
| 2026.08.18 | ₩6,650 | ₩6,770 | ₩6,436 | ₩6,543 | -1.61% | 23.6만 |
|---|
| 2026.08.17 | ₩6,958 | ₩6,960 | ₩6,556 | ₩6,650 | -4.42% | 28.8만 |
|---|
| 2026.08.14 | ₩6,878 | ₩7,025 | ₩6,824 | ₩7,025 | +2.14% | 18.9만 |
|---|
| 2026.08.13 | ₩6,690 | ₩6,944 | ₩6,650 | ₩6,891 | +3.00% | 28.6만 |
|---|
| 2026.08.12 | ₩6,744 | ₩6,837 | ₩6,570 | ₩6,650 | -1.39% | 33.9만 |
|---|
| 2026.08.11 | ₩6,757 | ₩6,811 | ₩6,684 | ₩6,744 | -0.20% | 15.4만 |
|---|
| 2026.08.10 | ₩6,811 | ₩6,918 | ₩6,637 | ₩6,757 | -0.79% | 28.2만 |
|---|
| 2026.08.07 | ₩6,811 | ₩6,904 | ₩6,797 | ₩6,851 | +0.59% | 18.2만 |
|---|
| 2026.08.06 | ₩6,837 | ₩6,971 | ₩6,690 | ₩6,770 | -0.98% | 14.6만 |
|---|
| 2026.08.05 | ₩7,185 | ₩7,212 | ₩6,864 | ₩6,878 | -4.28% | 20.7만 |
|---|
| 2026.08.04 | ₩7,252 | ₩7,359 | ₩7,065 | ₩7,159 | -1.29% | 22.9만 |
|---|
| 2026.08.03 | ₩7,159 | ₩7,406 | ₩7,159 | ₩7,212 | +0.75% | 21.6만 |
|---|
| 2026.07.31 | ₩7,493 | ₩7,500 | ₩6,904 | ₩7,145 | -4.64% | 42.5만 |
|---|
| 2026.07.30 | ₩7,118 | ₩7,664 | ₩7,078 | ₩7,573 | +6.39% | 18.2만 |
|---|
| 2026.07.29 | ₩7,065 | ₩7,319 | ₩6,958 | ₩6,998 | -0.95% | 25.5만 |
|---|
| 2026.07.28 | ₩7,680 | ₩7,734 | ₩6,824 | ₩7,011 | -8.71% | 54.1만 |
|---|
| 2026.07.27 | ₩7,480 | ₩7,787 | ₩7,453 | ₩7,747 | +3.58% | 32.3만 |
|---|
| 2026.07.24 | ₩7,453 | ₩7,627 | ₩7,373 | ₩7,386 | -0.90% | 20만 |
|---|
| 2026.07.23 | ₩7,493 | ₩7,627 | ₩7,399 | ₩7,440 | -0.71% | 16.3만 |
|---|
| 2026.07.22 | ₩7,707 | ₩7,761 | ₩7,560 | ₩7,573 | -1.74% | 12.4만 |
|---|
| 2026.07.21 | ₩7,921 | ₩8,015 | ₩7,774 | ₩7,787 | -1.69% | 19.8만 |
|---|
| 2026.07.20 | ₩7,801 | ₩8,068 | ₩7,787 | ₩7,854 | +0.69% | 18만 |
|---|
| 2026.07.17 | ₩7,868 | ₩8,042 | ₩7,520 | ₩7,720 | -1.87% | 20.7만 |
|---|
| 2026.07.16 | ₩7,921 | ₩8,175 | ₩7,921 | ₩8,135 | +2.70% | 18.1만 |
|---|
| 2026.07.15 | ₩7,801 | ₩8,028 | ₩7,801 | ₩7,961 | +2.06% | 13.9만 |
|---|
| 2026.07.14 | ₩7,680 | ₩7,935 | ₩7,613 | ₩7,707 | +0.35% | 12만 |
|---|
| 2026.07.13 | ₩7,600 | ₩7,787 | ₩7,504 | ₩7,600 | 0.00% | 17만 |
|---|
| 2026.07.10 | ₩7,828 | ₩8,028 | ₩7,667 | ₩7,667 | -2.05% | 9.7만 |
|---|
| 2026.07.09 | ₩7,600 | ₩7,881 | ₩7,600 | ₩7,814 | +2.82% | 14.9만 |
|---|
| 2026.07.08 | ₩7,359 | ₩7,714 | ₩7,359 | ₩7,654 | +4.00% | 19.2만 |
|---|
| 2026.07.07 | ₩7,667 | ₩7,801 | ₩7,446 | ₩7,493 | -2.27% | 17.7만 |
|---|
| 2026.07.06 | ₩7,613 | ₩7,949 | ₩7,613 | ₩7,747 | +1.76% | 15.3만 |
|---|
| 2026.07.02 | ₩7,894 | ₩8,082 | ₩7,493 | ₩7,547 | -4.41% | 19.1만 |
|---|
| 2026.07.01 | ₩7,399 | ₩8,075 | ₩7,122 | ₩7,814 | +5.61% | 34.9만 |
|---|
| 2026.06.30 | ₩7,185 | ₩7,640 | ₩7,092 | ₩7,486 | +4.19% | 24.3만 |
|---|
| 2026.06.29 | ₩7,199 | ₩7,319 | ₩6,851 | ₩7,239 | +0.56% | 27.5만 |
|---|
| 2026.06.26 | ₩6,891 | ₩7,543 | ₩6,837 | ₩7,172 | +4.08% | 62.9만 |
|---|
| 2026.06.25 | ₩6,556 | ₩6,904 | ₩6,449 | ₩6,730 | +2.65% | 38.4만 |
|---|
| 2026.06.24 | ₩6,503 | ₩6,730 | ₩6,423 | ₩6,503 | 0.00% | 30.6만 |
|---|
| 2026.06.23 | ₩6,516 | ₩6,797 | ₩6,463 | ₩6,543 | +0.41% | 29.2만 |
|---|
| 2026.06.22 | ₩6,583 | ₩6,978 | ₩6,563 | ₩6,797 | +3.25% | 24.6만 |
|---|
| 2026.06.18 | ₩6,610 | ₩6,730 | ₩6,443 | ₩6,637 | +0.40% | 371.9만 |
|---|
| 2026.06.17 | ₩7,279 | ₩7,299 | ₩6,643 | ₩6,663 | -8.46% | 100.3만 |
|---|
| 2026.06.16 | ₩7,159 | ₩7,398 | ₩7,025 | ₩7,359 | +2.80% | 52.6만 |
|---|
| 2026.06.15 | ₩7,145 | ₩7,399 | ₩7,038 | ₩7,118 | -0.37% | 52.9만 |
|---|
| 2026.06.12 | ₩6,944 | ₩7,132 | ₩6,744 | ₩6,998 | +0.77% | 35.1만 |
|---|
| 2026.06.11 | ₩6,637 | ₩6,991 | ₩6,489 | ₩6,918 | +4.23% | 37.1만 |
|---|
| 2026.06.10 | ₩6,423 | ₩6,891 | ₩6,423 | ₩6,610 | +2.92% | 42만 |
|---|
| 2026.06.09 | ₩6,449 | ₩6,891 | ₩6,269 | ₩6,570 | +1.87% | 63.7만 |
|---|
| 2026.06.08 | ₩6,262 | ₩6,570 | ₩6,168 | ₩6,449 | +2.99% | 27.8만 |
|---|
| 2026.06.05 | ₩6,650 | ₩6,650 | ₩6,048 | ₩6,235 | -6.24% | 37.5만 |
|---|
| 2026.06.04 | ₩6,597 | ₩6,690 | ₩6,449 | ₩6,650 | +0.81% | 28.3만 |
|---|
| 2026.06.03 | ₩7,279 | ₩7,279 | ₩6,583 | ₩6,663 | -8.46% | 44.8만 |
|---|
| 2026.06.02 | ₩7,894 | ₩7,908 | ₩7,239 | ₩7,239 | -8.31% | 42.5만 |
|---|
| 2026.06.01 | ₩8,068 | ₩8,135 | ₩7,854 | ₩8,001 | -0.83% | 36.4만 |
|---|
| 2026.05.29 | ₩8,001 | ₩8,135 | ₩7,593 | ₩8,109 | +1.34% | 34.8만 |
|---|
| 2026.05.28 | ₩7,761 | ₩7,948 | ₩7,466 | ₩7,935 | +2.24% | 50.9만 |
|---|
| 2026.05.27 | ₩7,707 | ₩7,720 | ₩7,159 | ₩7,399 | -3.99% | 29.3만 |
|---|
| 2026.05.26 | ₩7,493 | ₩7,854 | ₩7,373 | ₩7,680 | +2.50% | 25.4만 |
|---|
| 2026.05.22 | ₩7,252 | ₩7,359 | ₩6,958 | ₩7,332 | +1.11% | 44.5만 |
|---|
| 2026.05.21 | ₩7,547 | ₩7,587 | ₩7,319 | ₩7,319 | -3.01% | 17.4만 |
|---|
| 2026.05.20 | ₩7,600 | ₩7,781 | ₩7,426 | ₩7,533 | -0.88% | 20만 |
|---|
| 2026.05.19 | ₩7,761 | ₩7,801 | ₩7,587 | ₩7,627 | -1.72% | 15.2만 |
|---|
| 2026.05.18 | ₩7,908 | ₩8,042 | ₩7,720 | ₩7,814 | -1.18% | 17.8만 |
|---|
| 2026.05.15 | ₩8,095 | ₩8,162 | ₩7,841 | ₩7,854 | -2.98% | 8만 |
|---|
| 2026.05.14 | ₩8,376 | ₩8,383 | ₩8,162 | ₩8,336 | -0.48% | 7.3만 |
|---|
| 2026.05.13 | ₩8,068 | ₩8,497 | ₩7,854 | ₩8,470 | +4.98% | 20.6만 |
|---|
| 2026.05.12 | ₩8,537 | ₩8,577 | ₩7,667 | ₩7,961 | -6.74% | 25.9만 |
|---|
| 2026.05.11 | ₩8,550 | ₩8,737 | ₩8,390 | ₩8,684 | +1.56% | 14.2만 |
|---|
| 2026.05.08 | ₩8,430 | ₩8,630 | ₩8,363 | ₩8,550 | +1.43% | 19.9만 |
|---|
| 2026.05.07 | ₩8,456 | ₩8,570 | ₩8,269 | ₩8,430 | -0.32% | 10.6만 |
|---|
| 2026.05.06 | ₩8,162 | ₩8,470 | ₩8,095 | ₩8,470 | +3.77% | 28.5만 |
|---|
| 2026.05.05 | ₩8,376 | ₩8,381 | ₩8,068 | ₩8,175 | -2.40% | 12.9만 |
|---|
| 2026.05.04 | ₩8,269 | ₩8,563 | ₩8,262 | ₩8,336 | +0.81% | 9.9만 |
|---|
| 2026.05.01 | ₩8,149 | ₩8,309 | ₩8,135 | ₩8,269 | +1.48% | 12.5만 |
|---|
| 2026.04.30 | ₩8,122 | ₩8,202 | ₩7,894 | ₩8,135 | +0.16% | 13.7만 |
|---|
| 2026.04.29 | ₩8,483 | ₩8,483 | ₩8,012 | ₩8,015 | -5.52% | 12만 |
|---|
| 2026.04.28 | ₩8,390 | ₩8,537 | ₩8,309 | ₩8,430 | +0.48% | 13.3만 |
|---|
| 2026.04.27 | ₩8,670 | ₩8,784 | ₩8,515 | ₩8,550 | -1.39% | 8.8만 |
|---|
| 2026.04.24 | ₩8,537 | ₩8,711 | ₩8,501 | ₩8,617 | +0.94% | 13.5만 |
|---|
| 2026.04.23 | ₩8,965 | ₩8,981 | ₩8,390 | ₩8,510 | -5.07% | 20.2만 |
|---|
| 2026.04.22 | ₩8,844 | ₩9,117 | ₩8,764 | ₩9,045 | +2.27% | 15.1만 |
|---|
| 2026.04.21 | ₩8,670 | ₩8,998 | ₩8,577 | ₩8,764 | +1.08% | 15.2만 |
|---|
| 2026.04.20 | ₩8,563 | ₩8,818 | ₩8,563 | ₩8,644 | +0.94% | 14.6만 |
|---|
| 2026.04.17 | ₩8,697 | ₩8,858 | ₩8,657 | ₩8,778 | +0.92% | 15.8만 |
|---|
| 2026.04.16 | ₩8,443 | ₩8,644 | ₩8,363 | ₩8,644 | +2.38% | 16.3만 |
|---|
| 2026.04.15 | ₩8,363 | ₩8,584 | ₩8,296 | ₩8,430 | +0.80% | 19.1만 |
|---|
| 2026.04.14 | ₩8,135 | ₩8,363 | ₩8,082 | ₩8,282 | +1.81% | 12.6만 |
|---|
| 2026.04.13 | ₩7,680 | ₩8,055 | ₩7,667 | ₩8,055 | +4.88% | 17만 |
|---|
| 2026.04.10 | ₩7,828 | ₩8,068 | ₩7,734 | ₩7,761 | -0.85% | 11만 |
|---|
| 2026.04.09 | ₩7,841 | ₩8,001 | ₩7,828 | ₩7,868 | +0.34% | 11.9만 |
|---|
| 2026.04.08 | ₩7,961 | ₩8,042 | ₩7,807 | ₩7,908 | -0.67% | 14.8만 |
|---|
| 2026.04.07 | ₩7,720 | ₩7,761 | ₩7,440 | ₩7,587 | -1.73% | 19.1만 |
|---|
| 2026.04.06 | ₩7,868 | ₩8,001 | ₩7,774 | ₩7,814 | -0.68% | 9.1만 |
|---|
| 2026.04.02 | ₩7,640 | ₩7,935 | ₩7,426 | ₩7,854 | +2.80% | 12.6만 |
|---|
| 2026.04.01 | ₩7,506 | ₩8,135 | ₩7,506 | ₩7,935 | +5.70% | 23.4만 |
|---|
| 2026.03.31 | ₩7,466 | ₩7,640 | ₩7,359 | ₩7,440 | -0.36% | 32.2만 |
|---|
| 2026.03.30 | ₩7,480 | ₩7,600 | ₩7,279 | ₩7,359 | -1.61% | 25.9만 |
|---|
| 2026.03.27 | ₩7,560 | ₩7,761 | ₩7,466 | ₩7,466 | -1.24% | 38.5만 |
|---|
| 2026.03.26 | ₩7,694 | ₩7,988 | ₩7,520 | ₩7,533 | -2.09% | 30.3만 |
|---|
| 2026.03.25 | ₩7,720 | ₩8,015 | ₩7,720 | ₩7,894 | +2.25% | 26.6만 |
|---|
| 2026.03.24 | ₩7,894 | ₩7,908 | ₩7,573 | ₩7,680 | -2.71% | 26만 |
|---|
| 2026.03.23 | ₩7,640 | ₩8,129 | ₩7,613 | ₩7,868 | +2.98% | 30.8만 |
|---|
| 2026.03.20 | ₩8,242 | ₩8,256 | ₩7,694 | ₩7,801 | -5.36% | 32.2만 |
|---|
| 2026.03.19 | ₩8,216 | ₩8,644 | ₩8,082 | ₩8,242 | +0.33% | 26.2만 |
|---|
| 2026.03.18 | ₩8,443 | ₩8,697 | ₩8,376 | ₩8,403 | -0.48% | 31.6만 |
|---|
| 2026.03.17 | ₩8,724 | ₩9,012 | ₩8,430 | ₩8,430 | -3.37% | 24.7만 |
|---|
| 2026.03.16 | ₩9,607 | ₩9,768 | ₩8,617 | ₩8,644 | -10.03% | 40.7만 |
|---|
| 2026.03.13 | ₩8,751 | ₩10,116 | ₩8,657 | ₩9,366 | +7.03% | 92.2만 |
|---|
| 2026.03.12 | ₩9,232 | ₩9,286 | ₩8,269 | ₩8,778 | -4.93% | 62.5만 |
|---|
| 2026.03.11 | ₩7,841 | ₩8,135 | ₩7,841 | ₩8,082 | +3.07% | 29.9만 |
|---|
| 2026.03.10 | ₩7,734 | ₩7,985 | ₩7,569 | ₩7,814 | +1.04% | 22.2만 |
|---|
| 2026.03.09 | ₩7,373 | ₩7,761 | ₩7,266 | ₩7,734 | +4.90% | 11.5만 |
|---|
| 2026.03.06 | ₩7,613 | ₩7,734 | ₩7,426 | ₩7,453 | -2.11% | 16.7만 |
|---|
| 2026.03.05 | ₩7,547 | ₩7,828 | ₩7,426 | ₩7,573 | +0.35% | 19.2만 |
|---|
| 2026.03.04 | ₩7,359 | ₩7,868 | ₩7,359 | ₩7,654 | +4.00% | 21.6만 |
|---|
| 2026.03.03 | ₩7,426 | ₩7,426 | ₩6,904 | ₩7,292 | -1.80% | 35.9만 |
|---|
| 2026.03.02 | ₩7,453 | ₩7,787 | ₩7,413 | ₩7,667 | +2.87% | 19.3만 |
|---|
| 2026.02.27 | ₩7,908 | ₩7,995 | ₩7,506 | ₩7,654 | -3.21% | 19.9만 |
|---|
| 2026.02.26 | ₩7,961 | ₩8,055 | ₩7,868 | ₩8,055 | +1.18% | 14.9만 |
|---|
| 2026.02.25 | ₩8,109 | ₩8,242 | ₩7,921 | ₩8,042 | -0.83% | 17.7만 |
|---|
| 2026.02.24 | ₩7,707 | ₩8,122 | ₩7,707 | ₩8,055 | +4.51% | 34.4만 |
|---|
| 2026.02.23 | ₩7,828 | ₩7,888 | ₩7,694 | ₩7,774 | -0.68% | 10.6만 |
|---|
| 2026.02.20 | ₩7,667 | ₩7,961 | ₩7,667 | ₩7,854 | +2.44% | 11.6만 |
|---|
| 2026.02.19 | ₩7,573 | ₩7,814 | ₩7,453 | ₩7,774 | +2.65% | 7.2만 |
|---|
| 2026.02.18 | ₩7,734 | ₩7,908 | ₩7,640 | ₩7,694 | -0.52% | 8.2만 |
|---|
| 2026.02.17 | ₩7,747 | ₩7,767 | ₩7,359 | ₩7,707 | -0.52% | 13.9만 |
|---|
| 2026.02.13 | ₩7,761 | ₩7,828 | ₩7,640 | ₩7,747 | -0.17% | 13.4만 |
|---|
| 2026.02.12 | ₩7,787 | ₩7,908 | ₩7,430 | ₩7,761 | -0.34% | 16.7만 |
|---|
| 2026.02.11 | ₩7,935 | ₩7,948 | ₩7,640 | ₩7,787 | -1.85% | 18.3만 |
|---|
| 2026.02.10 | ₩7,961 | ₩8,189 | ₩7,828 | ₩7,894 | -0.84% | 18.6만 |
|---|
| 2026.02.09 | ₩7,761 | ₩8,068 | ₩7,747 | ₩7,975 | +2.76% | 15만 |
|---|
| 2026.02.06 | ₩7,346 | ₩7,761 | ₩7,142 | ₩7,761 | +5.65% | 32.1만 |
|---|
| 2026.02.05 | ₩7,386 | ₩7,667 | ₩7,018 | ₩7,078 | -4.17% | 48.6만 |
|---|
| 2026.02.04 | ₩7,841 | ₩7,973 | ₩7,426 | ₩7,547 | -3.75% | 39.4만 |
|---|
| 2026.02.03 | ₩8,232 | ₩8,304 | ₩7,801 | ₩7,961 | -3.28% | 32.4만 |
|---|
| 2026.02.02 | ₩8,229 | ₩8,430 | ₩8,109 | ₩8,269 | +0.49% | 16만 |
|---|
| 2026.01.30 | ₩8,697 | ₩8,697 | ₩8,175 | ₩8,229 | -5.38% | 51만 |
|---|
| 2026.01.29 | ₩9,018 | ₩9,125 | ₩8,684 | ₩8,791 | -2.52% | 20.1만 |
|---|
| 2026.01.28 | ₩9,045 | ₩9,340 | ₩8,992 | ₩8,992 | -0.59% | 30.8만 |
|---|
| 2026.01.27 | ₩9,192 | ₩9,299 | ₩8,851 | ₩8,911 | -3.06% | 37.5만 |
|---|
| 2026.01.26 | ₩9,634 | ₩9,647 | ₩9,059 | ₩9,099 | -5.56% | 47.7만 |
|---|
| 2026.01.23 | ₩9,634 | ₩9,809 | ₩9,406 | ₩9,647 | +0.14% | 38.4만 |
|---|
| 2026.01.22 | ₩10,102 | ₩10,142 | ₩9,687 | ₩9,701 | -3.97% | 24만 |
|---|
| 2026.01.21 | ₩10,075 | ₩10,303 | ₩9,915 | ₩10,009 | -0.66% | 19.8만 |
|---|
| 2026.01.20 | ₩9,982 | ₩10,169 | ₩9,875 | ₩9,955 | -0.27% | 17.6만 |
|---|
| 2026.01.16 | ₩10,142 | ₩10,437 | ₩10,022 | ₩10,249 | +1.06% | 24.8만 |
|---|
| 2026.01.15 | ₩10,383 | ₩10,463 | ₩10,209 | ₩10,249 | -1.29% | 22.8만 |
|---|
| 2026.01.14 | ₩10,597 | ₩10,865 | ₩10,383 | ₩10,383 | -2.02% | 25.1만 |
|---|
| 2026.01.13 | ₩10,945 | ₩10,945 | ₩10,504 | ₩10,530 | -3.79% | 22.7만 |
|---|
| 2026.01.12 | ₩10,383 | ₩11,092 | ₩10,383 | ₩11,079 | +6.70% | 56.3만 |
|---|
| 2026.01.09 | ₩10,263 | ₩10,437 | ₩10,149 | ₩10,169 | -0.91% | 22.3만 |
|---|
| 2026.01.08 | ₩10,035 | ₩10,490 | ₩9,982 | ₩10,263 | +2.27% | 18.2만 |
|---|
| 2026.01.07 | ₩10,062 | ₩10,142 | ₩9,901 | ₩10,075 | +0.13% | 14.3만 |
|---|
| 2026.01.06 | ₩10,530 | ₩10,734 | ₩9,984 | ₩10,062 | -4.45% | 27.2만 |
|---|
| 2026.01.05 | ₩9,794 | ₩10,403 | ₩9,728 | ₩10,236 | +4.51% | 24.7만 |
|---|
| 2026.01.02 | ₩9,781 | ₩9,942 | ₩9,574 | ₩9,714 | -0.68% | 23.5만 |
|---|
| 2025.12.31 | ₩9,580 | ₩9,754 | ₩9,460 | ₩9,487 | -0.98% | 8.1만 |
|---|
| 2025.12.30 | ₩9,647 | ₩9,955 | ₩9,594 | ₩9,607 | -0.42% | 14.4만 |
|---|
| 2025.12.29 | ₩9,420 | ₩9,654 | ₩9,420 | ₩9,607 | +1.99% | 15.7만 |
|---|
| 2025.12.26 | ₩9,888 | ₩9,888 | ₩9,426 | ₩9,647 | -2.44% | 26.1만 |
|---|
| 2025.12.24 | ₩9,728 | ₩9,968 | ₩9,687 | ₩9,888 | +1.65% | 17.4만 |
|---|
| 2025.12.23 | ₩9,500 | ₩10,089 | ₩9,500 | ₩9,794 | +3.10% | 34.8만 |
|---|
| 2025.12.22 | ₩9,433 | ₩9,875 | ₩9,336 | ₩9,580 | +1.56% | 27.2만 |
|---|
| 2025.12.19 | ₩9,179 | ₩9,487 | ₩9,112 | ₩9,380 | +2.19% | 222.8만 |
|---|
| 2025.12.18 | ₩9,045 | ₩9,460 | ₩9,045 | ₩9,166 | +1.33% | 45.6만 |
|---|
| 2025.12.17 | ₩9,152 | ₩9,487 | ₩8,858 | ₩8,885 | -2.92% | 53.7만 |
|---|
| 2025.12.16 | ₩8,804 | ₩9,219 | ₩8,791 | ₩9,112 | +3.50% | 32.9만 |
|---|
| 2025.12.15 | ₩9,072 | ₩9,206 | ₩8,925 | ₩8,925 | -1.62% | 51.2만 |
|---|
| 2025.12.12 | ₩9,460 | ₩9,794 | ₩9,045 | ₩9,059 | -4.24% | 35.8만 |
|---|
| 2025.12.11 | ₩9,741 | ₩9,741 | ₩9,366 | ₩9,380 | -3.71% | 23.2만 |
|---|
| 2025.12.10 | ₩9,701 | ₩9,975 | ₩9,540 | ₩9,901 | +2.07% | 40.1만 |
|---|
| 2025.12.09 | ₩9,527 | ₩9,794 | ₩9,527 | ₩9,701 | +1.83% | 37.4만 |
|---|
| 2025.12.08 | ₩9,594 | ₩9,835 | ₩9,473 | ₩9,567 | -0.28% | 32.4만 |
|---|
| 2025.12.05 | ₩9,487 | ₩9,687 | ₩9,447 | ₩9,594 | +1.13% | 11.1만 |
|---|
| 2025.12.04 | ₩9,861 | ₩10,035 | ₩9,540 | ₩9,661 | -2.04% | 28만 |
|---|
| 2025.12.03 | ₩9,821 | ₩9,942 | ₩9,607 | ₩9,754 | -0.68% | 23만 |
|---|
| 2025.12.02 | ₩9,594 | ₩9,968 | ₩9,594 | ₩9,875 | +2.93% | 29.3만 |
|---|
| 2025.12.01 | ₩9,527 | ₩9,875 | ₩9,527 | ₩9,567 | +0.42% | 48.8만 |
|---|
| 2025.11.28 | ₩9,487 | ₩9,821 | ₩9,460 | ₩9,674 | +1.97% | 25.1만 |
|---|
| 2025.11.26 | ₩9,232 | ₩9,460 | ₩9,072 | ₩9,380 | +1.59% | 36.6만 |
|---|
| 2025.11.25 | ₩9,580 | ₩9,614 | ₩9,125 | ₩9,259 | -3.35% | 35.9만 |
|---|
| 2025.11.24 | ₩9,059 | ₩9,420 | ₩8,951 | ₩9,366 | +3.40% | 33.1만 |
|---|
| 2025.11.21 | ₩8,563 | ₩9,099 | ₩8,563 | ₩8,978 | +4.84% | 52.2만 |
|---|
| 2025.11.20 | ₩9,647 | ₩9,768 | ₩8,697 | ₩8,764 | -9.15% | 42.7만 |
|---|
| 2025.11.19 | ₩9,661 | ₩9,713 | ₩9,313 | ₩9,527 | -1.39% | 19.2만 |
|---|
| 2025.11.18 | ₩9,460 | ₩9,768 | ₩9,119 | ₩9,661 | +2.12% | 36.7만 |
|---|
| 2025.11.17 | ₩9,701 | ₩9,794 | ₩9,380 | ₩9,607 | -0.97% | 42.9만 |
|---|
| 2025.11.14 | ₩10,169 | ₩10,477 | ₩9,808 | ₩9,808 | -3.55% | 56.8만 |
|---|
| 2025.11.13 | ₩11,480 | ₩11,775 | ₩10,209 | ₩10,437 | -9.09% | 82.1만 |
|---|
| 2025.11.12 | ₩10,838 | ₩10,992 | ₩10,597 | ₩10,678 | -1.48% | 53만 |
|---|
| 2025.11.11 | ₩10,530 | ₩10,691 | ₩10,370 | ₩10,651 | +1.14% | 20.2만 |
|---|
| 2025.11.10 | ₩10,744 | ₩10,972 | ₩10,343 | ₩10,597 | -1.37% | 38.1만 |
|---|
| 2025.11.07 | ₩10,263 | ₩10,544 | ₩10,049 | ₩10,517 | +2.48% | 41.3만 |
|---|
| 2025.11.06 | ₩11,079 | ₩11,079 | ₩10,323 | ₩10,477 | -5.43% | 53만 |
|---|
| 2025.11.05 | ₩10,959 | ₩11,066 | ₩10,798 | ₩11,025 | +0.61% | 23.6만 |
|---|
| 2025.11.04 | ₩11,373 | ₩11,507 | ₩10,785 | ₩10,811 | -4.94% | 33.8만 |
|---|
| 2025.11.03 | ₩11,975 | ₩12,069 | ₩11,561 | ₩11,654 | -2.68% | 22.4만 |
|---|
| 2025.10.31 | ₩11,668 | ₩12,029 | ₩11,628 | ₩11,922 | +2.18% | 22.9만 |
|---|
| 2025.10.30 | ₩11,975 | ₩12,096 | ₩11,628 | ₩11,761 | -1.79% | 30.1만 |
|---|
| 2025.10.29 | ₩12,283 | ₩12,575 | ₩11,815 | ₩11,975 | -2.51% | 26.2만 |
|---|
| 2025.10.28 | ₩12,457 | ₩12,491 | ₩11,975 | ₩12,016 | -3.54% | 32만 |
|---|
| 2025.10.27 | ₩12,845 | ₩13,089 | ₩12,511 | ₩12,578 | -2.08% | 30.2만 |
|---|
| 2025.10.24 | ₩12,256 | ₩12,729 | ₩12,210 | ₩12,444 | +1.53% | 29.9만 |
|---|
| 2025.10.23 | ₩11,561 | ₩12,297 | ₩11,561 | ₩12,230 | +5.79% | 27.8만 |
|---|
| 2025.10.22 | ₩11,828 | ₩12,103 | ₩11,039 | ₩11,413 | -3.51% | 41.1만 |
|---|
| 2025.10.21 | ₩11,628 | ₩12,002 | ₩11,413 | ₩11,949 | +2.76% | 27.5만 |
|---|
| 2025.10.20 | ₩11,547 | ₩11,929 | ₩11,467 | ₩11,815 | +2.32% | 33.7만 |
|---|
| 2025.10.17 | ₩11,628 | ₩11,835 | ₩11,306 | ₩11,347 | -2.42% | 34.9만 |
|---|
| 2025.10.16 | ₩12,711 | ₩12,725 | ₩11,949 | ₩11,962 | -5.89% | 47.1만 |
|---|
| 2025.10.15 | ₩12,404 | ₩12,778 | ₩12,203 | ₩12,631 | +1.83% | 37.4만 |
|---|
| 2025.10.14 | ₩11,788 | ₩12,270 | ₩11,614 | ₩12,096 | +2.61% | 42.7만 |
|---|
| 2025.10.13 | ₩12,056 | ₩12,350 | ₩11,654 | ₩12,283 | +1.89% | 59.9만 |
|---|
| 2025.10.10 | ₩13,156 | ₩13,367 | ₩11,132 | ₩11,347 | -13.75% | 164.1만 |
|---|