시장 데이터를 불러오는 중
전체 종목
XP Inc. - Class A Common Stock 과거 주가
XP Inc. - Class A Common Stock · XP · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XP Inc. - Class A Common Stock · XP · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,694 | ₩43,303 | ₩41,305 | ₩43,209 | +3.63% | 1123.2만 |
| 2026.10.08 | ₩39,816 | ₩41,406 | ₩39,280 | ₩40,514 | +1.75% | 1435.2만 |
| 2026.10.07 | ₩39,481 | ₩40,520 | ₩39,387 | ₩39,602 | +0.31% | 1428.6만 |
| 2026.10.06 | ₩39,226 | ₩39,917 | ₩38,455 | ₩39,870 | +1.64% | 2310만 |
| 2026.10.05 | ₩34,828 | ₩38,891 | ₩34,653 | ₩37,751 | +8.39% | 4824.4만 |
| 2026.10.02 | ₩28,685 | ₩29,128 | ₩27,579 | ₩28,833 | +0.51% | 1216.6만 |
| 2026.10.01 | ₩28,042 | ₩28,645 | ₩27,378 | ₩28,390 | +1.24% | 961.9만 |
| 2026.09.30 | ₩27,505 | ₩28,786 | ₩27,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,156 |
| +2.36% |
| 1042.4만 |
| 2026.09.29 | ₩27,076 | ₩27,539 | ₩26,768 | ₩27,183 | +0.40% | 687.2만 |
|---|
| 2026.09.28 | ₩26,781 | ₩27,673 | ₩26,526 | ₩27,130 | +1.30% | 645.5만 |
|---|
| 2026.09.25 | ₩27,519 | ₩27,707 | ₩26,714 | ₩27,505 | -0.05% | 523.2만 |
|---|
| 2026.09.24 | ₩27,841 | ₩28,142 | ₩27,197 | ₩27,519 | -1.16% | 662만 |
|---|
| 2026.09.23 | ₩28,411 | ₩28,927 | ₩27,961 | ₩28,002 | -1.44% | 747.7만 |
|---|
| 2026.09.22 | ₩27,546 | ₩28,578 | ₩27,204 | ₩28,444 | +3.26% | 801.4만 |
|---|
| 2026.09.21 | ₩27,304 | ₩27,975 | ₩27,143 | ₩27,867 | +2.06% | 801.4만 |
|---|
| 2026.09.18 | ₩27,043 | ₩27,150 | ₩26,500 | ₩26,835 | -0.77% | 774.7만 |
|---|
| 2026.09.17 | ₩26,929 | ₩27,385 | ₩26,205 | ₩27,076 | +0.55% | 709.4만 |
|---|
| 2026.09.16 | ₩26,124 | ₩26,614 | ₩25,829 | ₩26,500 | +1.44% | 574.5만 |
|---|
| 2026.09.15 | ₩26,205 | ₩26,399 | ₩25,923 | ₩26,191 | -0.05% | 532.7만 |
|---|
| 2026.09.14 | ₩25,802 | ₩26,352 | ₩25,675 | ₩26,278 | +1.85% | 532.5만 |
|---|
| 2026.09.11 | ₩26,875 | ₩26,929 | ₩26,158 | ₩26,634 | -0.90% | 803.7만 |
|---|
| 2026.09.10 | ₩25,293 | ₩27,009 | ₩25,199 | ₩26,781 | +5.89% | 978.9만 |
|---|
| 2026.09.09 | ₩26,567 | ₩26,567 | ₩25,340 | ₩25,534 | -3.89% | 2348.6만 |
|---|
| 2026.09.08 | ₩27,438 | ₩27,438 | ₩26,634 | ₩26,808 | -2.30% | 650.1만 |
|---|
| 2026.09.04 | ₩26,379 | ₩26,962 | ₩26,352 | ₩26,634 | +0.97% | 502만 |
|---|
| 2026.09.03 | ₩27,814 | ₩27,827 | ₩26,285 | ₩26,821 | -3.57% | 882.6만 |
|---|
| 2026.09.02 | ₩25,420 | ₩26,888 | ₩25,346 | ₩26,808 | +5.46% | 906.5만 |
|---|
| 2026.09.01 | ₩24,287 | ₩25,561 | ₩24,287 | ₩25,105 | +3.37% | 584.1만 |
|---|
| 2026.08.31 | ₩24,381 | ₩24,917 | ₩24,307 | ₩24,448 | +0.28% | 569만 |
|---|
| 2026.08.28 | ₩23,871 | ₩23,898 | ₩23,120 | ₩23,683 | -0.79% | 417만 |
|---|
| 2026.08.27 | ₩23,817 | ₩23,965 | ₩23,563 | ₩23,710 | -0.45% | 367.5만 |
|---|
| 2026.08.26 | ₩24,260 | ₩24,582 | ₩23,844 | ₩23,884 | -1.55% | 497.5만 |
|---|
| 2026.08.25 | ₩22,879 | ₩23,911 | ₩22,691 | ₩23,871 | +4.34% | 568.4만 |
|---|
| 2026.08.24 | ₩22,409 | ₩23,603 | ₩22,235 | ₩22,892 | +2.15% | 452.5만 |
|---|
| 2026.08.21 | ₩21,685 | ₩22,771 | ₩21,664 | ₩22,543 | +3.96% | 659.8만 |
|---|
| 2026.08.20 | ₩22,235 | ₩22,262 | ₩21,350 | ₩21,444 | -3.56% | 530.7만 |
|---|
| 2026.08.19 | ₩21,779 | ₩22,396 | ₩21,524 | ₩22,168 | +1.79% | 520.5만 |
|---|
| 2026.08.18 | ₩21,055 | ₩21,826 | ₩20,834 | ₩21,243 | +0.89% | 814만 |
|---|
| 2026.08.17 | ₩21,363 | ₩21,430 | ₩20,733 | ₩21,055 | -1.44% | 586.7만 |
|---|
| 2026.08.14 | ₩21,357 | ₩21,497 | ₩20,834 | ₩21,216 | -0.66% | 600.5만 |
|---|
| 2026.08.13 | ₩20,733 | ₩21,316 | ₩20,706 | ₩21,243 | +2.46% | 372.7만 |
|---|
| 2026.08.12 | ₩20,773 | ₩21,095 | ₩20,646 | ₩20,706 | -0.32% | 383.1만 |
|---|
| 2026.08.11 | ₩21,725 | ₩21,886 | ₩20,720 | ₩20,800 | -4.26% | 564.2만 |
|---|
| 2026.08.10 | ₩21,658 | ₩21,819 | ₩21,363 | ₩21,725 | +0.31% | 286.7만 |
|---|
| 2026.08.07 | ₩22,691 | ₩22,691 | ₩21,578 | ₩21,779 | -4.02% | 355.8만 |
|---|
| 2026.08.06 | ₩22,731 | ₩22,745 | ₩22,336 | ₩22,369 | -1.59% | 257.5만 |
|---|
| 2026.08.05 | ₩23,053 | ₩23,294 | ₩22,758 | ₩22,771 | -1.22% | 378.7만 |
|---|
| 2026.08.04 | ₩23,174 | ₩23,395 | ₩22,651 | ₩22,758 | -1.79% | 422.5만 |
|---|
| 2026.08.03 | ₩22,986 | ₩23,107 | ₩22,688 | ₩22,838 | -0.64% | 287.1만 |
|---|
| 2026.07.31 | ₩23,120 | ₩23,395 | ₩22,617 | ₩22,879 | -1.04% | 300.2만 |
|---|
| 2026.07.30 | ₩22,356 | ₩23,167 | ₩22,053 | ₩23,066 | +3.18% | 371.4만 |
|---|
| 2026.07.29 | ₩22,302 | ₩22,423 | ₩21,692 | ₩21,873 | -1.92% | 284.4만 |
|---|
| 2026.07.28 | ₩22,530 | ₩22,859 | ₩22,309 | ₩22,530 | 0.00% | 331.4만 |
|---|
| 2026.07.27 | ₩22,543 | ₩22,745 | ₩22,315 | ₩22,450 | -0.42% | 315.4만 |
|---|
| 2026.07.24 | ₩22,637 | ₩22,798 | ₩22,349 | ₩22,382 | -1.13% | 242.6만 |
|---|
| 2026.07.23 | ₩22,966 | ₩23,241 | ₩22,517 | ₩22,570 | -1.72% | 412.1만 |
|---|
| 2026.07.22 | ₩22,691 | ₩23,254 | ₩22,597 | ₩23,201 | +2.25% | 318.6만 |
|---|
| 2026.07.21 | ₩22,651 | ₩22,651 | ₩22,054 | ₩22,597 | -0.24% | 260.7만 |
|---|
| 2026.07.20 | ₩22,450 | ₩22,932 | ₩22,409 | ₩22,530 | +0.36% | 384만 |
|---|
| 2026.07.17 | ₩21,900 | ₩22,724 | ₩21,806 | ₩22,356 | +2.08% | 373.2만 |
|---|
| 2026.07.16 | ₩22,329 | ₩22,543 | ₩22,061 | ₩22,369 | +0.18% | 417.2만 |
|---|
| 2026.07.15 | ₩22,704 | ₩22,952 | ₩22,382 | ₩22,624 | -0.35% | 397.3만 |
|---|
| 2026.07.14 | ₩22,356 | ₩22,664 | ₩22,074 | ₩22,624 | +1.20% | 702.9만 |
|---|
| 2026.07.13 | ₩22,584 | ₩22,704 | ₩21,839 | ₩21,953 | -2.79% | 369만 |
|---|
| 2026.07.10 | ₩22,905 | ₩23,019 | ₩22,624 | ₩22,691 | -0.94% | 392만 |
|---|
| 2026.07.09 | ₩20,974 | ₩22,195 | ₩20,934 | ₩22,007 | +4.92% | 779.4만 |
|---|
| 2026.07.08 | ₩21,108 | ₩21,471 | ₩20,297 | ₩20,706 | -1.91% | 2053.7만 |
|---|
| 2026.07.07 | ₩22,007 | ₩22,235 | ₩21,276 | ₩21,417 | -2.68% | 1110만 |
|---|
| 2026.07.06 | ₩21,926 | ₩22,302 | ₩21,538 | ₩21,994 | +0.31% | 764만 |
|---|
| 2026.07.02 | ₩21,967 | ₩22,423 | ₩21,551 | ₩21,672 | -1.34% | 353.9만 |
|---|
| 2026.07.01 | ₩21,564 | ₩22,154 | ₩21,544 | ₩21,699 | +0.62% | 428.2만 |
|---|
| 2026.06.30 | ₩21,658 | ₩21,926 | ₩21,471 | ₩21,806 | +0.68% | 411.2만 |
|---|
| 2026.06.29 | ₩21,859 | ₩22,102 | ₩21,571 | ₩21,873 | +0.06% | 426.5만 |
|---|
| 2026.06.26 | ₩21,028 | ₩21,737 | ₩21,001 | ₩21,631 | +2.87% | 678.1만 |
|---|
| 2026.06.25 | ₩21,289 | ₩21,692 | ₩20,981 | ₩21,162 | -0.60% | 485만 |
|---|
| 2026.06.24 | ₩21,055 | ₩21,249 | ₩20,813 | ₩20,867 | -0.89% | 449.5만 |
|---|
| 2026.06.23 | ₩20,961 | ₩21,336 | ₩20,840 | ₩21,082 | +0.58% | 406.7만 |
|---|
| 2026.06.22 | ₩20,840 | ₩21,571 | ₩20,773 | ₩21,444 | +2.90% | 528.4만 |
|---|
| 2026.06.18 | ₩20,746 | ₩20,974 | ₩20,331 | ₩20,518 | -1.10% | 636.3만 |
|---|
| 2026.06.17 | ₩21,229 | ₩21,685 | ₩20,592 | ₩20,679 | -2.59% | 690.3만 |
|---|
| 2026.06.16 | ₩21,216 | ₩21,403 | ₩20,948 | ₩21,028 | -0.88% | 418.7만 |
|---|
| 2026.06.15 | ₩22,436 | ₩22,597 | ₩21,115 | ₩21,202 | -5.50% | 428.8만 |
|---|
| 2026.06.12 | ₩21,269 | ₩21,591 | ₩21,041 | ₩21,484 | +1.01% | 716.4만 |
|---|
| 2026.06.11 | ₩20,197 | ₩21,015 | ₩19,848 | ₩20,988 | +3.92% | 875.6만 |
|---|
| 2026.06.10 | ₩20,237 | ₩20,652 | ₩19,979 | ₩20,036 | -0.99% | 864.7만 |
|---|
| 2026.06.09 | ₩20,666 | ₩21,149 | ₩20,311 | ₩20,974 | +1.49% | 741.6만 |
|---|
| 2026.06.08 | ₩20,538 | ₩20,639 | ₩20,230 | ₩20,465 | -0.36% | 682.9만 |
|---|
| 2026.06.05 | ₩20,787 | ₩21,276 | ₩20,438 | ₩20,572 | -1.03% | 535만 |
|---|
| 2026.06.04 | ₩21,041 | ₩21,243 | ₩20,733 | ₩20,974 | -0.32% | 507.8만 |
|---|
| 2026.06.03 | ₩21,256 | ₩21,403 | ₩20,813 | ₩20,921 | -1.58% | 664.4만 |
|---|
| 2026.06.02 | ₩22,154 | ₩22,222 | ₩21,699 | ₩21,725 | -1.94% | 659.2만 |
|---|
| 2026.06.01 | ₩22,034 | ₩22,523 | ₩22,007 | ₩22,262 | +1.03% | 382.6만 |
|---|
| 2026.05.29 | ₩22,436 | ₩22,731 | ₩22,222 | ₩22,356 | -0.36% | 817.9만 |
|---|
| 2026.05.28 | ₩22,664 | ₩23,227 | ₩22,624 | ₩22,745 | +0.36% | 398.1만 |
|---|
| 2026.05.27 | ₩23,160 | ₩23,509 | ₩22,899 | ₩22,979 | -0.78% | 512.8만 |
|---|
| 2026.05.26 | ₩23,147 | ₩23,335 | ₩22,610 | ₩23,093 | -0.23% | 562.1만 |
|---|
| 2026.05.22 | ₩23,898 | ₩23,952 | ₩22,456 | ₩22,557 | -5.61% | 786.3만 |
|---|
| 2026.05.21 | ₩23,482 | ₩24,622 | ₩23,308 | ₩24,032 | +2.34% | 589.4만 |
|---|
| 2026.05.20 | ₩22,738 | ₩23,952 | ₩22,557 | ₩23,724 | +4.34% | 891.3만 |
|---|
| 2026.05.19 | ₩22,047 | ₩23,080 | ₩21,792 | ₩22,356 | +1.40% | 1273.9만 |
|---|
| 2026.05.18 | ₩23,469 | ₩23,858 | ₩22,731 | ₩23,254 | -0.91% | 1098.4만 |
|---|
| 2026.05.15 | ₩23,120 | ₩23,529 | ₩22,959 | ₩23,428 | +1.33% | 521.2만 |
|---|
| 2026.05.14 | ₩23,509 | ₩24,293 | ₩23,509 | ₩23,603 | +0.40% | 690.4만 |
|---|
| 2026.05.13 | ₩24,656 | ₩24,756 | ₩23,120 | ₩23,187 | -5.96% | 838.6만 |
|---|
| 2026.05.12 | ₩24,770 | ₩25,098 | ₩24,340 | ₩24,877 | +0.43% | 545.6만 |
|---|
| 2026.05.11 | ₩25,614 | ₩25,614 | ₩24,877 | ₩25,031 | -2.28% | 457.5만 |
|---|
| 2026.05.08 | ₩25,574 | ₩25,963 | ₩25,427 | ₩25,708 | +0.52% | 404.6만 |
|---|
| 2026.05.07 | ₩26,131 | ₩26,151 | ₩24,944 | ₩25,199 | -3.57% | 474.9만 |
|---|
| 2026.05.06 | ₩26,151 | ₩26,667 | ₩25,869 | ₩26,245 | +0.36% | 601.5만 |
|---|
| 2026.05.05 | ₩25,293 | ₩25,420 | ₩25,011 | ₩25,346 | +0.21% | 396.1만 |
|---|
| 2026.05.04 | ₩25,386 | ₩25,561 | ₩24,743 | ₩24,810 | -2.27% | 415.8만 |
|---|
| 2026.05.01 | ₩25,614 | ₩25,923 | ₩25,333 | ₩25,561 | -0.21% | 243.4만 |
|---|
| 2026.04.30 | ₩24,930 | ₩25,903 | ₩24,904 | ₩25,695 | +3.07% | 504.1만 |
|---|
| 2026.04.29 | ₩25,574 | ₩25,601 | ₩24,622 | ₩24,649 | -3.62% | 417.9만 |
|---|
| 2026.04.28 | ₩25,896 | ₩26,084 | ₩25,467 | ₩25,842 | -0.21% | 288.3만 |
|---|
| 2026.04.27 | ₩26,473 | ₩26,687 | ₩26,124 | ₩26,258 | -0.81% | 326.6만 |
|---|
| 2026.04.24 | ₩26,245 | ₩26,513 | ₩25,802 | ₩26,473 | +0.87% | 261.6만 |
|---|
| 2026.04.23 | ₩27,217 | ₩27,318 | ₩26,151 | ₩26,325 | -3.28% | 294.8만 |
|---|
| 2026.04.22 | ₩27,747 | ₩27,747 | ₩27,029 | ₩27,331 | -1.50% | 330만 |
|---|
| 2026.04.21 | ₩27,988 | ₩28,256 | ₩27,036 | ₩27,224 | -2.73% | 223만 |
|---|
| 2026.04.20 | ₩28,122 | ₩28,337 | ₩27,351 | ₩27,921 | -0.72% | 284.2만 |
|---|
| 2026.04.17 | ₩28,927 | ₩29,215 | ₩28,236 | ₩28,297 | -2.18% | 638만 |
|---|
| 2026.04.16 | ₩28,310 | ₩28,538 | ₩27,599 | ₩28,323 | +0.05% | 375.8만 |
|---|
| 2026.04.15 | ₩28,685 | ₩28,994 | ₩27,593 | ₩27,894 | -2.76% | 550.6만 |
|---|
| 2026.04.14 | ₩27,733 | ₩28,525 | ₩27,720 | ₩28,484 | +2.71% | 587.5만 |
|---|
| 2026.04.13 | ₩26,459 | ₩27,344 | ₩25,883 | ₩27,318 | +3.24% | 523.3만 |
|---|
| 2026.04.10 | ₩26,956 | ₩27,465 | ₩26,365 | ₩26,808 | -0.55% | 651.3만 |
|---|
| 2026.04.09 | ₩26,560 | ₩27,009 | ₩26,084 | ₩26,694 | +0.50% | 550.7만 |
|---|
| 2026.04.08 | ₩27,425 | ₩27,438 | ₩26,272 | ₩26,540 | -3.23% | 875.1만 |
|---|
| 2026.04.07 | ₩25,212 | ₩25,212 | ₩24,542 | ₩24,984 | -0.90% | 438만 |
|---|
| 2026.04.06 | ₩25,105 | ₩25,574 | ₩25,038 | ₩25,400 | +1.18% | 329.1만 |
|---|
| 2026.04.02 | ₩24,300 | ₩25,346 | ₩23,952 | ₩24,957 | +2.70% | 495.7만 |
|---|
| 2026.04.01 | ₩25,896 | ₩26,070 | ₩25,038 | ₩25,091 | -3.11% | 603.8만 |
|---|
| 2026.03.31 | ₩24,448 | ₩25,655 | ₩24,099 | ₩25,534 | +4.44% | 832만 |
|---|
| 2026.03.30 | ₩24,045 | ₩24,354 | ₩23,482 | ₩23,777 | -1.12% | 489.7만 |
|---|
| 2026.03.27 | ₩24,542 | ₩24,662 | ₩23,583 | ₩23,737 | -3.28% | 942.6만 |
|---|
| 2026.03.26 | ₩25,896 | ₩26,151 | ₩24,850 | ₩24,917 | -3.78% | 450.7만 |
|---|
| 2026.03.25 | ₩26,473 | ₩27,331 | ₩26,285 | ₩26,406 | -0.25% | 638만 |
|---|
| 2026.03.24 | ₩25,386 | ₩26,124 | ₩25,239 | ₩25,775 | +1.53% | 386.5만 |
|---|
| 2026.03.23 | ₩25,427 | ₩26,620 | ₩25,145 | ₩26,178 | +2.95% | 682.6만 |
|---|
| 2026.03.20 | ₩24,998 | ₩25,105 | ₩24,032 | ₩24,407 | -2.36% | 597.6만 |
|---|
| 2026.03.19 | ₩24,314 | ₩25,467 | ₩24,139 | ₩25,373 | +4.36% | 437.2만 |
|---|
| 2026.03.18 | ₩25,266 | ₩25,789 | ₩24,863 | ₩24,904 | -1.43% | 380.1만 |
|---|
| 2026.03.17 | ₩26,164 | ₩26,526 | ₩25,460 | ₩25,521 | -2.46% | 531.3만 |
|---|
| 2026.03.16 | ₩25,065 | ₩26,064 | ₩24,971 | ₩25,762 | +2.78% | 610.6만 |
|---|
| 2026.03.13 | ₩24,582 | ₩25,091 | ₩24,221 | ₩24,407 | -0.71% | 1047.7만 |
|---|
| 2026.03.12 | ₩26,124 | ₩26,124 | ₩24,193 | ₩24,220 | -7.29% | 821.2만 |
|---|
| 2026.03.11 | ₩27,009 | ₩27,559 | ₩26,325 | ₩26,754 | -0.94% | 653.9만 |
|---|
| 2026.03.10 | ₩26,339 | ₩27,613 | ₩26,272 | ₩27,009 | +2.55% | 558.4만 |
|---|
| 2026.03.09 | ₩24,837 | ₩26,285 | ₩24,511 | ₩26,191 | +5.45% | 663.1만 |
|---|
| 2026.03.06 | ₩25,749 | ₩25,775 | ₩24,917 | ₩24,998 | -2.92% | 706.8만 |
|---|
| 2026.03.05 | ₩27,110 | ₩27,626 | ₩26,127 | ₩26,432 | -2.50% | 537.6만 |
|---|
| 2026.03.04 | ₩27,800 | ₩28,256 | ₩27,505 | ₩27,787 | -0.05% | 393만 |
|---|
| 2026.03.03 | ₩27,626 | ₩27,867 | ₩25,621 | ₩27,197 | -1.55% | 856.8만 |
|---|
| 2026.03.02 | ₩28,230 | ₩29,477 | ₩28,042 | ₩29,115 | +3.14% | 606.7만 |
|---|
| 2026.02.27 | ₩29,128 | ₩29,571 | ₩28,672 | ₩28,873 | -0.87% | 618.9만 |
|---|
| 2026.02.26 | ₩29,691 | ₩29,933 | ₩28,545 | ₩29,289 | -1.36% | 419.2만 |
|---|
| 2026.02.25 | ₩30,268 | ₩30,684 | ₩29,584 | ₩29,960 | -1.02% | 438.6만 |
|---|
| 2026.02.24 | ₩29,048 | ₩30,248 | ₩28,578 | ₩30,107 | +3.65% | 799.6만 |
|---|
| 2026.02.23 | ₩30,469 | ₩30,697 | ₩28,726 | ₩29,088 | -4.53% | 986.7만 |
|---|
| 2026.02.20 | ₩29,115 | ₩31,019 | ₩28,927 | ₩30,778 | +5.71% | 1259.6만 |
|---|
| 2026.02.19 | ₩26,915 | ₩28,833 | ₩26,795 | ₩28,806 | +7.03% | 1053.6만 |
|---|
| 2026.02.18 | ₩26,660 | ₩27,103 | ₩26,406 | ₩27,036 | +1.41% | 615.7만 |
|---|
| 2026.02.17 | ₩26,111 | ₩26,915 | ₩25,809 | ₩26,406 | +1.13% | 347.4만 |
|---|
| 2026.02.13 | ₩26,781 | ₩27,157 | ₩25,024 | ₩26,647 | -0.50% | 867.2만 |
|---|
| 2026.02.12 | ₩27,331 | ₩27,559 | ₩26,225 | ₩26,513 | -2.99% | 846만 |
|---|
| 2026.02.11 | ₩27,452 | ₩27,894 | ₩26,526 | ₩27,210 | -0.88% | 895.5만 |
|---|
| 2026.02.10 | ₩27,425 | ₩27,820 | ₩26,392 | ₩26,714 | -2.59% | 840.9만 |
|---|
| 2026.02.09 | ₩26,003 | ₩27,559 | ₩25,983 | ₩27,465 | +5.62% | 594.8만 |
|---|
| 2026.02.06 | ₩25,346 | ₩26,017 | ₩25,024 | ₩26,003 | +2.59% | 449.6만 |
|---|
| 2026.02.05 | ₩25,440 | ₩25,849 | ₩24,796 | ₩24,998 | -1.74% | 514.3만 |
|---|
| 2026.02.04 | ₩26,379 | ₩26,634 | ₩24,957 | ₩25,467 | -3.46% | 761.1만 |
|---|
| 2026.02.03 | ₩27,170 | ₩27,613 | ₩26,084 | ₩26,607 | -2.07% | 589.4만 |
|---|
| 2026.02.02 | ₩26,164 | ₩26,875 | ₩25,923 | ₩26,567 | +1.54% | 581.9만 |
|---|
| 2026.01.30 | ₩26,795 | ₩26,929 | ₩25,681 | ₩26,164 | -2.35% | 859.9만 |
|---|
| 2026.01.29 | ₩27,733 | ₩27,975 | ₩26,318 | ₩26,942 | -2.85% | 1301.2만 |
|---|
| 2026.01.28 | ₩27,378 | ₩28,129 | ₩27,063 | ₩27,358 | -0.07% | 2014.4만 |
|---|
| 2026.01.27 | ₩27,626 | ₩27,921 | ₩26,909 | ₩27,090 | -1.94% | 1095.6만 |
|---|
| 2026.01.26 | ₩26,942 | ₩27,418 | ₩26,674 | ₩26,728 | -0.80% | 473.2만 |
|---|
| 2026.01.23 | ₩26,352 | ₩27,143 | ₩26,017 | ₩27,076 | +2.75% | 684.2만 |
|---|
| 2026.01.22 | ₩26,258 | ₩27,284 | ₩26,178 | ₩26,593 | +1.28% | 951.4만 |
|---|
| 2026.01.21 | ₩24,770 | ₩25,715 | ₩24,743 | ₩25,641 | +3.52% | 865.8만 |
|---|
| 2026.01.20 | ₩23,073 | ₩24,595 | ₩23,040 | ₩24,568 | +6.48% | 862.1만 |
|---|
| 2026.01.16 | ₩23,268 | ₩23,455 | ₩22,946 | ₩23,335 | +0.29% | 433.2만 |
|---|
| 2026.01.15 | ₩23,335 | ₩23,549 | ₩22,973 | ₩23,348 | +0.06% | 353.8만 |
|---|
| 2026.01.14 | ₩23,040 | ₩23,321 | ₩22,791 | ₩23,254 | +0.93% | 625.9만 |
|---|
| 2026.01.13 | ₩22,932 | ₩23,201 | ₩22,584 | ₩22,812 | -0.53% | 455.4만 |
|---|
| 2026.01.12 | ₩22,771 | ₩23,241 | ₩22,691 | ₩23,107 | +1.47% | 441.2만 |
|---|
| 2026.01.09 | ₩23,080 | ₩23,301 | ₩22,905 | ₩22,932 | -0.64% | 568.7만 |
|---|
| 2026.01.08 | ₩22,476 | ₩23,040 | ₩22,476 | ₩23,013 | +2.39% | 390.8만 |
|---|
| 2026.01.07 | ₩22,677 | ₩22,805 | ₩22,094 | ₩22,584 | -0.41% | 398만 |
|---|
| 2026.01.06 | ₩23,187 | ₩23,509 | ₩22,496 | ₩22,865 | -1.39% | 676.3만 |
|---|
| 2026.01.05 | ₩21,900 | ₩23,207 | ₩21,591 | ₩22,825 | +4.23% | 512.4만 |
|---|
| 2026.01.02 | ₩22,476 | ₩22,577 | ₩21,591 | ₩21,699 | -3.46% | 680.1만 |
|---|
| 2025.12.31 | ₩22,181 | ₩22,181 | ₩21,933 | ₩21,953 | -1.03% | 174.1만 |
|---|
| 2025.12.30 | ₩22,302 | ₩22,382 | ₩22,067 | ₩22,181 | -0.54% | 418.7만 |
|---|
| 2025.12.29 | ₩21,940 | ₩22,128 | ₩21,833 | ₩22,061 | +0.55% | 274.9만 |
|---|
| 2025.12.26 | ₩21,967 | ₩22,121 | ₩21,792 | ₩22,047 | +0.37% | 250.4만 |
|---|
| 2025.12.24 | ₩21,859 | ₩22,128 | ₩21,819 | ₩22,034 | +0.80% | 221.6만 |
|---|
| 2025.12.23 | ₩21,806 | ₩22,161 | ₩21,645 | ₩21,967 | +0.74% | 616.4만 |
|---|
| 2025.12.22 | ₩21,336 | ₩21,745 | ₩21,249 | ₩21,739 | +1.89% | 548.2만 |
|---|
| 2025.12.19 | ₩21,323 | ₩21,799 | ₩21,323 | ₩21,471 | +0.69% | 540.9만 |
|---|
| 2025.12.18 | ₩21,162 | ₩21,430 | ₩20,961 | ₩21,296 | +0.63% | 536.6만 |
|---|
| 2025.12.17 | ₩21,967 | ₩22,181 | ₩21,068 | ₩21,122 | -3.85% | 697.5만 |
|---|
| 2025.12.16 | ₩23,160 | ₩23,201 | ₩22,168 | ₩22,208 | -4.11% | 554.7만 |
|---|
| 2025.12.15 | ₩23,764 | ₩24,079 | ₩23,529 | ₩23,589 | -0.73% | 595.4만 |
|---|
| 2025.12.12 | ₩24,153 | ₩24,300 | ₩23,288 | ₩23,455 | -2.89% | 643만 |
|---|
| 2025.12.11 | ₩24,206 | ₩24,273 | ₩23,770 | ₩23,811 | -1.63% | 437.3만 |
|---|
| 2025.12.10 | ₩23,844 | ₩24,300 | ₩23,603 | ₩23,952 | +0.45% | 467.3만 |
|---|
| 2025.12.09 | ₩23,647 | ₩24,394 | ₩23,496 | ₩24,220 | +2.42% | 1276.8만 |
|---|
| 2025.12.08 | ₩24,555 | ₩24,850 | ₩24,200 | ₩24,555 | 0.00% | 802.2만 |
|---|
| 2025.12.05 | ₩26,620 | ₩26,835 | ₩23,683 | ₩23,978 | -9.92% | 1873만 |
|---|
| 2025.12.04 | ₩26,406 | ₩26,895 | ₩26,070 | ₩26,620 | +0.81% | 864.2만 |
|---|
| 2025.12.03 | ₩26,687 | ₩26,754 | ₩25,695 | ₩25,789 | -3.37% | 647.9만 |
|---|
| 2025.12.02 | ₩26,687 | ₩27,116 | ₩26,607 | ₩26,848 | +0.60% | 1318.5만 |
|---|
| 2025.12.01 | ₩26,191 | ₩26,768 | ₩26,070 | ₩26,406 | +0.82% | 518만 |
|---|
| 2025.11.28 | ₩25,963 | ₩26,795 | ₩25,722 | ₩26,432 | +1.81% | 639.6만 |
|---|
| 2025.11.26 | ₩24,595 | ₩25,694 | ₩24,589 | ₩25,601 | +4.09% | 476.3만 |
|---|
| 2025.11.25 | ₩23,817 | ₩24,354 | ₩23,777 | ₩24,340 | +2.20% | 525.4만 |
|---|
| 2025.11.24 | ₩23,630 | ₩24,139 | ₩23,536 | ₩23,817 | +0.79% | 1234.7만 |
|---|
| 2025.11.21 | ₩23,201 | ₩23,576 | ₩22,818 | ₩23,294 | +0.40% | 647.1만 |
|---|
| 2025.11.20 | ₩24,542 | ₩24,823 | ₩22,865 | ₩22,973 | -6.39% | 637.7만 |
|---|
| 2025.11.19 | ₩24,676 | ₩25,024 | ₩24,099 | ₩24,139 | -2.17% | 623.4만 |
|---|
| 2025.11.18 | ₩24,803 | ₩25,467 | ₩24,461 | ₩24,743 | -0.24% | 1574.1만 |
|---|
| 2025.11.17 | ₩24,635 | ₩25,078 | ₩24,220 | ₩24,273 | -1.47% | 1268.9만 |
|---|
| 2025.11.14 | ₩25,467 | ₩25,809 | ₩24,964 | ₩25,024 | -1.74% | 1124.8만 |
|---|
| 2025.11.13 | ₩25,923 | ₩26,292 | ₩25,319 | ₩25,588 | -1.29% | 463.8만 |
|---|
| 2025.11.12 | ₩26,526 | ₩26,526 | ₩25,393 | ₩25,762 | -2.88% | 1016.6만 |
|---|
| 2025.11.11 | ₩26,044 | ₩27,083 | ₩25,923 | ₩26,553 | +1.96% | 1268.4만 |
|---|
| 2025.11.10 | ₩25,319 | ₩25,614 | ₩25,105 | ₩25,373 | +0.21% | 429만 |
|---|
| 2025.11.07 | ₩24,743 | ₩24,971 | ₩24,327 | ₩24,957 | +0.87% | 297.3만 |
|---|
| 2025.11.06 | ₩24,971 | ₩25,259 | ₩24,703 | ₩24,998 | +0.11% | 537.2만 |
|---|
| 2025.11.05 | ₩24,448 | ₩25,038 | ₩24,273 | ₩24,837 | +1.59% | 733.1만 |
|---|
| 2025.11.04 | ₩24,434 | ₩24,468 | ₩24,005 | ₩24,273 | -0.66% | 647.3만 |
|---|
| 2025.11.03 | ₩24,515 | ₩24,770 | ₩24,206 | ₩24,609 | +0.38% | 355.2만 |
|---|
| 2025.10.31 | ₩24,045 | ₩24,448 | ₩24,019 | ₩24,434 | +1.62% | 457.6만 |
|---|
| 2025.10.30 | ₩24,206 | ₩24,555 | ₩24,005 | ₩24,005 | -0.83% | 369.7만 |
|---|
| 2025.10.29 | ₩24,126 | ₩24,877 | ₩24,126 | ₩24,414 | +1.20% | 470만 |
|---|
| 2025.10.28 | ₩23,683 | ₩23,992 | ₩23,428 | ₩23,965 | +1.19% | 414만 |
|---|
| 2025.10.27 | ₩23,938 | ₩24,126 | ₩23,603 | ₩23,643 | -1.23% | 270.2만 |
|---|
| 2025.10.24 | ₩23,496 | ₩23,858 | ₩23,335 | ₩23,563 | +0.29% | 529.9만 |
|---|
| 2025.10.23 | ₩22,584 | ₩23,087 | ₩22,490 | ₩23,040 | +2.02% | 563.1만 |
|---|
| 2025.10.22 | ₩22,838 | ₩22,865 | ₩22,342 | ₩22,476 | -1.59% | 234.5만 |
|---|
| 2025.10.21 | ₩23,120 | ₩23,246 | ₩22,677 | ₩22,825 | -1.28% | 508.9만 |
|---|
| 2025.10.20 | ₩22,436 | ₩23,556 | ₩22,396 | ₩23,415 | +4.36% | 716.6만 |
|---|
| 2025.10.17 | ₩21,672 | ₩22,222 | ₩21,524 | ₩22,195 | +2.41% | 694.6만 |
|---|
| 2025.10.16 | ₩22,128 | ₩22,684 | ₩21,960 | ₩22,007 | -0.55% | 725.5만 |
|---|
| 2025.10.15 | ₩21,605 | ₩22,463 | ₩21,578 | ₩22,168 | +2.61% | 989.5만 |
|---|
| 2025.10.14 | ₩20,974 | ₩21,725 | ₩20,933 | ₩21,511 | +2.56% | 682.4만 |
|---|
| 2025.10.13 | ₩21,564 | ₩21,658 | ₩21,229 | ₩21,417 | -0.68% | 497.8만 |
|---|
| 2025.10.10 | ₩21,779 | ₩22,074 | ₩21,142 | ₩21,202 | -2.65% | 967.1만 |
|---|