시장 데이터를 불러오는 중
전체 종목
엑스펠 과거 주가
XPEL, Inc. - Common Stock · XPEL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XPEL, Inc. - Common Stock · XPEL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,789 | ₩59,923 | ₩59,215 | ₩59,295 | -0.83% | 10.1만 |
| 2026.10.08 | ₩59,122 | ₩60,256 | ₩58,828 | ₩59,949 | +1.40% | 17.9만 |
| 2026.10.07 | ₩59,869 | ₩59,869 | ₩58,655 | ₩59,149 | -1.20% | 16.1만 |
| 2026.10.06 | ₩60,256 | ₩61,237 | ₩60,150 | ₩60,256 | 0.00% | 10.9만 |
| 2026.10.05 | ₩59,776 | ₩60,670 | ₩59,209 | ₩60,043 | +0.45% | 21.4만 |
| 2026.10.02 | ₩60,577 | ₩61,124 | ₩59,736 | ₩60,016 | -0.93% | 15.2만 |
| 2026.10.01 | ₩58,962 | ₩60,109 | ₩58,248 | ₩59,469 | +0.86% | 14.8만 |
| 2026.09.30 | ₩59,055 | ₩59,796 | ₩58,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,948 |
| -0.18% |
| 16.8만 |
| 2026.09.29 | ₩57,334 | ₩59,489 | ₩56,933 | ₩58,962 | +2.84% | 21.2만 |
|---|
| 2026.09.28 | ₩57,467 | ₩58,181 | ₩56,960 | ₩57,334 | -0.23% | 36.5만 |
|---|
| 2026.09.25 | ₩58,455 | ₩58,535 | ₩57,307 | ₩58,028 | -0.73% | 22.4만 |
|---|
| 2026.09.24 | ₩59,015 | ₩59,015 | ₩56,806 | ₩58,388 | -1.06% | 26.2만 |
|---|
| 2026.09.23 | ₩61,177 | ₩61,177 | ₩59,362 | ₩59,416 | -2.88% | 14.4만 |
|---|
| 2026.09.22 | ₩62,725 | ₩62,725 | ₩60,390 | ₩61,778 | -1.51% | 11.1만 |
|---|
| 2026.09.21 | ₩60,176 | ₩61,391 | ₩59,015 | ₩60,737 | +0.93% | 18.8만 |
|---|
| 2026.09.18 | ₩59,149 | ₩60,363 | ₩58,802 | ₩59,722 | +0.97% | 36.9만 |
|---|
| 2026.09.17 | ₩61,898 | ₩61,898 | ₩59,189 | ₩59,269 | -4.25% | 13.9만 |
|---|
| 2026.09.16 | ₩61,804 | ₩62,178 | ₩60,884 | ₩61,044 | -1.23% | 12.6만 |
|---|
| 2026.09.15 | ₩62,058 | ₩62,165 | ₩61,284 | ₩61,497 | -0.90% | 16만 |
|---|
| 2026.09.14 | ₩62,952 | ₩63,072 | ₩61,150 | ₩62,418 | -0.85% | 14.4만 |
|---|
| 2026.09.11 | ₩65,021 | ₩65,481 | ₩62,912 | ₩62,992 | -3.12% | 20.6만 |
|---|
| 2026.09.10 | ₩64,620 | ₩64,740 | ₩62,578 | ₩64,140 | -0.74% | 27.9만 |
|---|
| 2026.09.09 | ₩66,062 | ₩67,089 | ₩64,687 | ₩65,114 | -1.43% | 19만 |
|---|
| 2026.09.08 | ₩68,130 | ₩68,130 | ₩66,342 | ₩66,622 | -2.21% | 14.6만 |
|---|
| 2026.09.04 | ₩67,129 | ₩68,798 | ₩67,129 | ₩68,664 | +2.29% | 11.9만 |
|---|
| 2026.09.03 | ₩66,822 | ₩68,037 | ₩66,022 | ₩67,930 | +1.66% | 27만 |
|---|
| 2026.09.02 | ₩64,580 | ₩67,216 | ₩64,127 | ₩66,142 | +2.42% | 18.8만 |
|---|
| 2026.09.01 | ₩64,994 | ₩65,888 | ₩64,073 | ₩64,287 | -1.09% | 19.8만 |
|---|
| 2026.08.31 | ₩66,489 | ₩67,423 | ₩65,301 | ₩65,741 | -1.12% | 19.9만 |
|---|
| 2026.08.28 | ₩67,436 | ₩67,516 | ₩65,728 | ₩66,409 | -1.52% | 16.2만 |
|---|
| 2026.08.27 | ₩67,036 | ₩67,970 | ₩66,589 | ₩67,650 | +0.92% | 16.5만 |
|---|
| 2026.08.26 | ₩67,063 | ₩68,064 | ₩66,562 | ₩67,757 | +1.03% | 17.2만 |
|---|
| 2026.08.25 | ₩68,144 | ₩68,344 | ₩66,902 | ₩67,023 | -1.65% | 18만 |
|---|
| 2026.08.24 | ₩68,464 | ₩68,651 | ₩67,169 | ₩67,503 | -1.40% | 12.6만 |
|---|
| 2026.08.21 | ₩67,957 | ₩68,904 | ₩67,303 | ₩68,517 | +0.82% | 11.9만 |
|---|
| 2026.08.20 | ₩67,650 | ₩68,204 | ₩66,269 | ₩67,209 | -0.65% | 16.4만 |
|---|
| 2026.08.19 | ₩67,143 | ₩69,065 | ₩67,129 | ₩68,157 | +1.51% | 18.2만 |
|---|
| 2026.08.18 | ₩66,556 | ₩67,275 | ₩65,421 | ₩66,369 | -0.28% | 13.7만 |
|---|
| 2026.08.17 | ₩66,249 | ₩67,717 | ₩66,062 | ₩66,722 | +0.72% | 14만 |
|---|
| 2026.08.14 | ₩67,583 | ₩68,077 | ₩65,808 | ₩66,729 | -1.26% | 19.1만 |
|---|
| 2026.08.13 | ₩65,968 | ₩67,156 | ₩65,515 | ₩67,089 | +1.70% | 16.8만 |
|---|
| 2026.08.12 | ₩63,953 | ₩65,902 | ₩63,533 | ₩65,448 | +2.34% | 20.7만 |
|---|
| 2026.08.11 | ₩63,659 | ₩65,208 | ₩63,486 | ₩63,953 | +0.46% | 14.1만 |
|---|
| 2026.08.10 | ₩66,729 | ₩66,816 | ₩63,406 | ₩63,579 | -4.72% | 31.8만 |
|---|
| 2026.08.07 | ₩63,526 | ₩67,436 | ₩62,365 | ₩66,822 | +5.19% | 35.3만 |
|---|
| 2026.08.06 | ₩67,303 | ₩67,316 | ₩62,518 | ₩63,633 | -5.45% | 39.2만 |
|---|
| 2026.08.05 | ₩65,394 | ₩69,465 | ₩65,087 | ₩67,116 | +2.63% | 54만 |
|---|
| 2026.08.04 | ₩59,923 | ₩63,086 | ₩59,549 | ₩61,271 | +2.25% | 48.5만 |
|---|
| 2026.08.03 | ₩59,576 | ₩60,683 | ₩58,281 | ₩59,923 | +0.58% | 20.7만 |
|---|
| 2026.07.31 | ₩58,401 | ₩59,496 | ₩57,280 | ₩59,215 | +1.39% | 13.6만 |
|---|
| 2026.07.30 | ₩59,335 | ₩59,335 | ₩57,934 | ₩58,922 | -0.70% | 16.4만 |
|---|
| 2026.07.29 | ₩58,802 | ₩59,989 | ₩57,827 | ₩59,202 | +0.68% | 19.8만 |
|---|
| 2026.07.28 | ₩58,161 | ₩59,375 | ₩58,161 | ₩58,635 | +0.81% | 18.4만 |
|---|
| 2026.07.27 | ₩57,253 | ₩59,629 | ₩56,826 | ₩57,347 | +0.16% | 23.3만 |
|---|
| 2026.07.24 | ₩56,693 | ₩57,347 | ₩54,104 | ₩57,027 | +0.59% | 44.1만 |
|---|
| 2026.07.23 | ₩56,012 | ₩57,654 | ₩55,398 | ₩56,640 | +1.12% | 27.4만 |
|---|
| 2026.07.22 | ₩57,040 | ₩57,620 | ₩56,333 | ₩56,880 | -0.28% | 13.1만 |
|---|
| 2026.07.21 | ₩58,161 | ₩58,188 | ₩55,652 | ₩57,213 | -1.63% | 22.2만 |
|---|
| 2026.07.20 | ₩57,854 | ₩58,508 | ₩56,453 | ₩58,214 | +0.62% | 20.5만 |
|---|
| 2026.07.17 | ₩59,883 | ₩60,650 | ₩57,667 | ₩57,721 | -3.61% | 17.9만 |
|---|
| 2026.07.16 | ₩60,136 | ₩62,045 | ₩59,963 | ₩60,870 | +1.22% | 16.7만 |
|---|
| 2026.07.15 | ₩59,095 | ₩61,698 | ₩58,775 | ₩60,043 | +1.60% | 20.5만 |
|---|
| 2026.07.14 | ₩60,203 | ₩60,575 | ₩58,735 | ₩59,002 | -2.00% | 14.6만 |
|---|
| 2026.07.13 | ₩59,375 | ₩59,776 | ₩58,561 | ₩59,682 | +0.52% | 16.1만 |
|---|
| 2026.07.10 | ₩60,283 | ₩61,978 | ₩59,162 | ₩59,375 | -1.51% | 15만 |
|---|
| 2026.07.09 | ₩59,389 | ₩61,097 | ₩58,655 | ₩60,283 | +1.51% | 27.4만 |
|---|
| 2026.07.08 | ₩66,262 | ₩66,262 | ₩58,842 | ₩59,656 | -9.97% | 50.2만 |
|---|
| 2026.07.07 | ₩66,862 | ₩67,096 | ₩65,661 | ₩66,782 | -0.12% | 17.6만 |
|---|
| 2026.07.06 | ₩64,754 | ₩66,916 | ₩64,353 | ₩66,796 | +3.15% | 13.4만 |
|---|
| 2026.07.02 | ₩65,528 | ₩65,982 | ₩64,474 | ₩64,754 | -1.18% | 20.8만 |
|---|
| 2026.07.01 | ₩66,342 | ₩66,996 | ₩65,128 | ₩65,288 | -1.59% | 24.9만 |
|---|
| 2026.06.30 | ₩65,034 | ₩66,622 | ₩64,801 | ₩66,195 | +1.79% | 21.8만 |
|---|
| 2026.06.29 | ₩65,728 | ₩65,768 | ₩63,312 | ₩65,141 | -0.89% | 39.9만 |
|---|
| 2026.06.26 | ₩63,713 | ₩66,168 | ₩62,972 | ₩65,888 | +3.41% | 77.8만 |
|---|
| 2026.06.25 | ₩61,177 | ₩63,926 | ₩60,743 | ₩63,926 | +4.49% | 37.5만 |
|---|
| 2026.06.24 | ₩61,724 | ₩62,725 | ₩60,674 | ₩61,177 | -0.89% | 27.2만 |
|---|
| 2026.06.23 | ₩61,057 | ₩61,724 | ₩60,123 | ₩61,337 | +0.46% | 16.7만 |
|---|
| 2026.06.22 | ₩60,510 | ₩61,991 | ₩60,069 | ₩61,110 | +0.99% | 21.9만 |
|---|
| 2026.06.18 | ₩61,044 | ₩62,432 | ₩60,036 | ₩60,657 | -0.63% | 44.6만 |
|---|
| 2026.06.17 | ₩59,736 | ₩61,918 | ₩59,469 | ₩60,376 | +1.07% | 42.1만 |
|---|
| 2026.06.16 | ₩60,403 | ₩61,297 | ₩59,402 | ₩59,869 | -0.88% | 21만 |
|---|
| 2026.06.15 | ₩60,190 | ₩60,910 | ₩59,389 | ₩60,723 | +0.89% | 19.9만 |
|---|
| 2026.06.12 | ₩61,391 | ₩62,632 | ₩60,176 | ₩60,230 | -1.89% | 26.9만 |
|---|
| 2026.06.11 | ₩60,910 | ₩62,285 | ₩60,710 | ₩61,364 | +0.74% | 32.2만 |
|---|
| 2026.06.10 | ₩61,444 | ₩62,565 | ₩60,336 | ₩60,470 | -1.59% | 13.3만 |
|---|
| 2026.06.09 | ₩60,830 | ₩62,281 | ₩59,309 | ₩61,164 | +0.55% | 22.4만 |
|---|
| 2026.06.08 | ₩60,310 | ₩61,658 | ₩58,348 | ₩59,883 | -0.71% | 12만 |
|---|
| 2026.06.05 | ₩61,137 | ₩62,105 | ₩59,109 | ₩59,469 | -2.73% | 25만 |
|---|
| 2026.06.04 | ₩60,723 | ₩61,417 | ₩59,509 | ₩61,391 | +1.10% | 14.4만 |
|---|
| 2026.06.03 | ₩58,948 | ₩60,523 | ₩58,948 | ₩60,403 | +2.47% | 14.5만 |
|---|
| 2026.06.02 | ₩59,282 | ₩60,617 | ₩58,655 | ₩59,709 | +0.72% | 16.7만 |
|---|
| 2026.06.01 | ₩60,470 | ₩60,523 | ₩58,021 | ₩59,522 | -1.57% | 44.9만 |
|---|
| 2026.05.29 | ₩62,632 | ₩63,032 | ₩60,323 | ₩61,017 | -2.58% | 24.6만 |
|---|
| 2026.05.28 | ₩63,286 | ₩64,567 | ₩62,125 | ₩62,632 | -1.03% | 28만 |
|---|
| 2026.05.27 | ₩62,125 | ₩63,486 | ₩62,098 | ₩63,473 | +2.17% | 13.5만 |
|---|
| 2026.05.26 | ₩59,789 | ₩62,098 | ₩59,661 | ₩61,671 | +3.15% | 18.2만 |
|---|
| 2026.05.22 | ₩58,641 | ₩59,816 | ₩57,881 | ₩59,669 | +1.75% | 19.8만 |
|---|
| 2026.05.21 | ₩59,549 | ₩59,629 | ₩56,666 | ₩58,361 | -1.99% | 31.6만 |
|---|
| 2026.05.20 | ₩57,053 | ₩60,550 | ₩55,452 | ₩60,336 | +5.75% | 47.6만 |
|---|
| 2026.05.19 | ₩56,853 | ₩60,904 | ₩56,052 | ₩57,721 | +1.53% | 65.7만 |
|---|
| 2026.05.18 | ₩55,425 | ₩57,213 | ₩54,731 | ₩55,852 | +0.77% | 20.1만 |
|---|
| 2026.05.15 | ₩56,172 | ₩57,280 | ₩55,152 | ₩55,372 | -1.43% | 20.5만 |
|---|
| 2026.05.14 | ₩55,011 | ₩57,027 | ₩54,905 | ₩56,720 | +3.11% | 16.3만 |
|---|
| 2026.05.13 | ₩54,491 | ₩55,679 | ₩53,156 | ₩54,798 | +0.56% | 25.7만 |
|---|
| 2026.05.12 | ₩55,585 | ₩55,852 | ₩53,797 | ₩54,451 | -2.04% | 21.4만 |
|---|
| 2026.05.11 | ₩57,894 | ₩59,042 | ₩55,639 | ₩55,692 | -3.80% | 23.6만 |
|---|
| 2026.05.08 | ₩58,108 | ₩59,494 | ₩55,749 | ₩58,121 | +0.02% | 25.7만 |
|---|
| 2026.05.07 | ₩58,174 | ₩60,930 | ₩55,745 | ₩58,668 | +0.85% | 54.9만 |
|---|
| 2026.05.06 | ₩69,638 | ₩70,272 | ₩58,041 | ₩58,094 | -16.58% | 67.2만 |
|---|
| 2026.05.05 | ₩64,233 | ₩66,209 | ₩62,885 | ₩65,888 | +2.58% | 29.9만 |
|---|
| 2026.05.04 | ₩63,366 | ₩65,194 | ₩63,112 | ₩63,953 | +0.93% | 24.7만 |
|---|
| 2026.05.01 | ₩63,646 | ₩64,667 | ₩63,032 | ₩63,793 | +0.23% | 16.4만 |
|---|
| 2026.04.30 | ₩61,591 | ₩64,607 | ₩61,591 | ₩63,553 | +3.19% | 20.3만 |
|---|
| 2026.04.29 | ₩61,124 | ₩62,325 | ₩61,057 | ₩62,205 | +1.77% | 17.6만 |
|---|
| 2026.04.28 | ₩62,245 | ₩62,879 | ₩60,850 | ₩61,431 | -1.31% | 10.3만 |
|---|
| 2026.04.27 | ₩62,085 | ₩63,259 | ₩61,738 | ₩62,058 | -0.04% | 14.3만 |
|---|
| 2026.04.24 | ₩62,445 | ₩63,152 | ₩61,451 | ₩62,231 | -0.34% | 11만 |
|---|
| 2026.04.23 | ₩61,978 | ₩62,845 | ₩61,471 | ₩62,512 | +0.86% | 11.4만 |
|---|
| 2026.04.22 | ₩61,978 | ₩62,552 | ₩61,150 | ₩61,671 | -0.50% | 10.6만 |
|---|
| 2026.04.21 | ₩63,086 | ₩63,633 | ₩61,377 | ₩61,457 | -2.58% | 16.2만 |
|---|
| 2026.04.20 | ₩62,965 | ₩63,893 | ₩62,458 | ₩62,725 | -0.38% | 13.7만 |
|---|
| 2026.04.17 | ₩63,900 | ₩66,168 | ₩62,939 | ₩63,166 | -1.15% | 20.7만 |
|---|
| 2026.04.16 | ₩61,524 | ₩63,286 | ₩61,524 | ₩62,805 | +2.08% | 16.7만 |
|---|
| 2026.04.15 | ₩61,631 | ₩61,985 | ₩60,016 | ₩61,671 | +0.06% | 17.7만 |
|---|
| 2026.04.14 | ₩62,458 | ₩62,492 | ₩60,897 | ₩62,125 | -0.53% | 20.1만 |
|---|
| 2026.04.13 | ₩61,057 | ₩62,452 | ₩60,350 | ₩62,218 | +1.90% | 11.1만 |
|---|
| 2026.04.10 | ₩62,458 | ₩63,846 | ₩61,444 | ₩61,484 | -1.56% | 31.7만 |
|---|
| 2026.04.09 | ₩59,295 | ₩62,959 | ₩58,415 | ₩62,045 | +4.64% | 32.5만 |
|---|
| 2026.04.08 | ₩61,391 | ₩62,505 | ₩59,429 | ₩59,696 | -2.76% | 47.4만 |
|---|
| 2026.04.07 | ₩59,109 | ₩59,816 | ₩58,575 | ₩58,988 | -0.20% | 18.3만 |
|---|
| 2026.04.06 | ₩58,935 | ₩60,003 | ₩58,788 | ₩59,896 | +1.63% | 22만 |
|---|
| 2026.04.02 | ₩58,668 | ₩60,256 | ₩57,520 | ₩58,935 | +0.45% | 26.5만 |
|---|
| 2026.04.01 | ₩59,522 | ₩62,125 | ₩59,496 | ₩59,669 | +0.25% | 33만 |
|---|
| 2026.03.31 | ₩55,305 | ₩59,899 | ₩55,305 | ₩59,069 | +6.81% | 73.7만 |
|---|
| 2026.03.30 | ₩54,544 | ₩54,704 | ₩52,663 | ₩53,263 | -2.35% | 53.3만 |
|---|
| 2026.03.27 | ₩53,303 | ₩54,050 | ₩52,856 | ₩53,937 | +1.19% | 21.8만 |
|---|
| 2026.03.26 | ₩54,024 | ₩55,465 | ₩53,110 | ₩53,810 | -0.40% | 14.9만 |
|---|
| 2026.03.25 | ₩54,277 | ₩55,425 | ₩53,426 | ₩54,851 | +1.06% | 26.9만 |
|---|
| 2026.03.24 | ₩52,903 | ₩53,890 | ₩52,462 | ₩53,757 | +1.61% | 17.5만 |
|---|
| 2026.03.23 | ₩53,250 | ₩54,691 | ₩51,929 | ₩52,055 | -2.24% | 29.5만 |
|---|
| 2026.03.20 | ₩51,421 | ₩51,902 | ₩50,222 | ₩51,702 | +0.55% | 100.3만 |
|---|
| 2026.03.19 | ₩49,980 | ₩51,582 | ₩49,853 | ₩51,328 | +2.70% | 19만 |
|---|
| 2026.03.18 | ₩49,366 | ₩51,348 | ₩49,366 | ₩50,674 | +2.65% | 38.3만 |
|---|
| 2026.03.17 | ₩51,181 | ₩51,828 | ₩49,860 | ₩50,020 | -2.27% | 15.6만 |
|---|
| 2026.03.16 | ₩51,288 | ₩52,089 | ₩50,527 | ₩51,088 | -0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩51,261 | ₩51,575 | ₩50,033 | ₩50,647 | -1.20% | 24.3만 |
|---|
| 2026.03.12 | ₩51,381 | ₩51,395 | ₩49,766 | ₩51,001 | -0.74% | 22.2만 |
|---|
| 2026.03.11 | ₩51,395 | ₩53,076 | ₩51,395 | ₩51,955 | +1.09% | 23만 |
|---|
| 2026.03.10 | ₩52,743 | ₩54,137 | ₩51,662 | ₩51,808 | -1.77% | 25만 |
|---|
| 2026.03.09 | ₩53,383 | ₩53,970 | ₩51,568 | ₩53,210 | -0.33% | 31.8만 |
|---|
| 2026.03.06 | ₩55,265 | ₩55,679 | ₩53,543 | ₩53,970 | -2.34% | 20.7만 |
|---|
| 2026.03.05 | ₩58,041 | ₩58,588 | ₩56,119 | ₩56,293 | -3.01% | 33.4만 |
|---|
| 2026.03.04 | ₩58,054 | ₩59,069 | ₩57,814 | ₩58,748 | +1.20% | 19만 |
|---|
| 2026.03.03 | ₩55,772 | ₩58,028 | ₩55,772 | ₩57,600 | +3.28% | 24.5만 |
|---|
| 2026.03.02 | ₩55,665 | ₩57,907 | ₩55,118 | ₩57,360 | +3.04% | 20.6만 |
|---|
| 2026.02.27 | ₩59,549 | ₩60,163 | ₩56,586 | ₩56,880 | -4.48% | 51.7만 |
|---|
| 2026.02.26 | ₩62,739 | ₩62,859 | ₩59,375 | ₩60,136 | -4.15% | 40.9만 |
|---|
| 2026.02.25 | ₩59,269 | ₩64,460 | ₩55,732 | ₩62,739 | +5.85% | 55.1만 |
|---|
| 2026.02.24 | ₩67,290 | ₩68,270 | ₩66,315 | ₩67,356 | +0.10% | 25.2만 |
|---|
| 2026.02.23 | ₩68,330 | ₩68,330 | ₩64,380 | ₩66,609 | -2.52% | 19.5만 |
|---|
| 2026.02.20 | ₩66,729 | ₩69,111 | ₩66,442 | ₩68,330 | +2.40% | 37만 |
|---|
| 2026.02.19 | ₩66,796 | ₩68,064 | ₩66,662 | ₩66,943 | +0.22% | 26.1만 |
|---|
| 2026.02.18 | ₩69,705 | ₩70,332 | ₩66,435 | ₩66,929 | -3.98% | 36.5만 |
|---|
| 2026.02.17 | ₩71,574 | ₩71,574 | ₩69,398 | ₩69,678 | -2.65% | 23.6만 |
|---|
| 2026.02.13 | ₩72,001 | ₩73,135 | ₩71,227 | ₩71,694 | -0.43% | 16.4만 |
|---|
| 2026.02.12 | ₩73,736 | ₩74,616 | ₩71,000 | ₩71,907 | -2.48% | 15.9만 |
|---|
| 2026.02.11 | ₩70,599 | ₩73,776 | ₩69,925 | ₩73,335 | +3.88% | 27.4만 |
|---|
| 2026.02.10 | ₩69,799 | ₩71,126 | ₩69,365 | ₩70,533 | +1.05% | 13.2만 |
|---|
| 2026.02.09 | ₩69,652 | ₩70,039 | ₩67,890 | ₩69,398 | -0.36% | 18.9만 |
|---|
| 2026.02.06 | ₩69,065 | ₩69,825 | ₩67,196 | ₩69,305 | +0.35% | 28.7만 |
|---|
| 2026.02.05 | ₩71,280 | ₩72,067 | ₩68,491 | ₩68,637 | -3.71% | 44.2만 |
|---|
| 2026.02.04 | ₩71,667 | ₩72,067 | ₩69,612 | ₩71,774 | +0.15% | 23.6만 |
|---|
| 2026.02.03 | ₩70,799 | ₩71,987 | ₩70,172 | ₩71,093 | +0.41% | 22.7만 |
|---|
| 2026.02.02 | ₩68,798 | ₩72,494 | ₩67,730 | ₩70,693 | +2.75% | 21.9만 |
|---|
| 2026.01.30 | ₩70,199 | ₩70,586 | ₩68,651 | ₩68,744 | -2.07% | 21.7만 |
|---|
| 2026.01.29 | ₩69,812 | ₩70,546 | ₩69,185 | ₩70,186 | +0.54% | 23.4만 |
|---|
| 2026.01.28 | ₩70,920 | ₩71,227 | ₩69,265 | ₩69,705 | -1.71% | 17.8만 |
|---|
| 2026.01.27 | ₩71,160 | ₩72,067 | ₩70,172 | ₩70,199 | -1.35% | 11.2만 |
|---|
| 2026.01.26 | ₩71,961 | ₩72,067 | ₩70,906 | ₩71,387 | -0.80% | 22.8만 |
|---|
| 2026.01.23 | ₩71,894 | ₩73,268 | ₩70,653 | ₩72,014 | +0.17% | 12.6만 |
|---|
| 2026.01.22 | ₩73,589 | ₩74,523 | ₩71,767 | ₩72,361 | -1.67% | 20.5만 |
|---|
| 2026.01.21 | ₩70,172 | ₩73,609 | ₩70,172 | ₩73,335 | +4.51% | 16.9만 |
|---|
| 2026.01.20 | ₩71,133 | ₩71,607 | ₩69,305 | ₩69,558 | -2.21% | 13.2만 |
|---|
| 2026.01.16 | ₩72,601 | ₩73,275 | ₩71,800 | ₩72,401 | -0.28% | 21.2만 |
|---|
| 2026.01.15 | ₩71,574 | ₩73,215 | ₩71,243 | ₩72,468 | +1.25% | 12.2만 |
|---|
| 2026.01.14 | ₩72,735 | ₩73,389 | ₩70,906 | ₩71,173 | -2.15% | 14.8만 |
|---|
| 2026.01.13 | ₩72,708 | ₩73,382 | ₩71,453 | ₩72,614 | -0.13% | 12.7만 |
|---|
| 2026.01.12 | ₩71,600 | ₩73,389 | ₩71,146 | ₩72,468 | +1.21% | 12.4만 |
|---|
| 2026.01.09 | ₩72,988 | ₩73,575 | ₩70,412 | ₩71,880 | -1.52% | 20.6만 |
|---|
| 2026.01.08 | ₩69,772 | ₩73,869 | ₩69,772 | ₩72,901 | +4.49% | 24.1만 |
|---|
| 2026.01.07 | ₩69,465 | ₩71,173 | ₩68,978 | ₩70,132 | +0.96% | 20만 |
|---|
| 2026.01.06 | ₩67,423 | ₩69,198 | ₩66,923 | ₩69,171 | +2.59% | 14.9만 |
|---|
| 2026.01.05 | ₩66,969 | ₩69,412 | ₩66,969 | ₩67,957 | +1.47% | 19.4만 |
|---|
| 2026.01.02 | ₩66,515 | ₩67,243 | ₩65,434 | ₩67,049 | +0.80% | 18.4만 |
|---|
| 2025.12.31 | ₩69,505 | ₩69,505 | ₩66,462 | ₩66,609 | -4.17% | 18.5만 |
|---|
| 2025.12.30 | ₩70,559 | ₩70,840 | ₩69,505 | ₩69,558 | -1.42% | 20.2만 |
|---|
| 2025.12.29 | ₩69,131 | ₩70,759 | ₩69,131 | ₩70,733 | +2.32% | 27.2만 |
|---|
| 2025.12.26 | ₩68,998 | ₩69,919 | ₩68,971 | ₩69,478 | +0.70% | 17.1만 |
|---|
| 2025.12.24 | ₩69,718 | ₩69,718 | ₩68,597 | ₩68,984 | -1.05% | 7만 |
|---|
| 2025.12.23 | ₩67,743 | ₩69,705 | ₩67,743 | ₩69,638 | +2.80% | 16만 |
|---|
| 2025.12.22 | ₩68,184 | ₩69,291 | ₩67,717 | ₩67,797 | -0.57% | 20.1만 |
|---|
| 2025.12.19 | ₩68,064 | ₩69,091 | ₩67,290 | ₩68,064 | 0.00% | 54만 |
|---|
| 2025.12.18 | ₩67,183 | ₩68,317 | ₩64,794 | ₩68,037 | +1.27% | 27만 |
|---|
| 2025.12.17 | ₩66,609 | ₩68,451 | ₩66,609 | ₩66,769 | +0.24% | 17.7만 |
|---|
| 2025.12.16 | ₩66,876 | ₩67,770 | ₩66,075 | ₩66,796 | -0.12% | 23만 |
|---|
| 2025.12.15 | ₩68,064 | ₩68,491 | ₩66,215 | ₩67,023 | -1.53% | 31.3만 |
|---|
| 2025.12.12 | ₩67,303 | ₩68,918 | ₩66,929 | ₩67,410 | +0.16% | 33.7만 |
|---|
| 2025.12.11 | ₩67,717 | ₩68,217 | ₩66,342 | ₩66,902 | -1.20% | 24.7만 |
|---|
| 2025.12.10 | ₩65,208 | ₩67,863 | ₩65,094 | ₩67,249 | +3.13% | 29.5만 |
|---|
| 2025.12.09 | ₩65,021 | ₩66,662 | ₩64,779 | ₩65,101 | +0.12% | 17.1만 |
|---|
| 2025.12.08 | ₩65,795 | ₩65,902 | ₩64,847 | ₩65,354 | -0.67% | 17.5만 |
|---|
| 2025.12.05 | ₩65,768 | ₩66,729 | ₩65,505 | ₩65,635 | -0.20% | 17.6만 |
|---|
| 2025.12.04 | ₩64,540 | ₩65,648 | ₩62,058 | ₩65,515 | +1.51% | 21.6만 |
|---|
| 2025.12.03 | ₩64,260 | ₩65,354 | ₩64,040 | ₩64,567 | +0.48% | 22.5만 |
|---|
| 2025.12.02 | ₩62,578 | ₩64,300 | ₩62,005 | ₩64,060 | +2.37% | 27만 |
|---|
| 2025.12.01 | ₩61,738 | ₩63,314 | ₩61,644 | ₩62,725 | +1.60% | 21.9만 |
|---|
| 2025.11.28 | ₩62,458 | ₩62,472 | ₩61,417 | ₩62,031 | -0.68% | 13.5만 |
|---|
| 2025.11.26 | ₩63,019 | ₩63,886 | ₩62,485 | ₩62,512 | -0.80% | 35.4만 |
|---|
| 2025.11.25 | ₩59,803 | ₩63,393 | ₩59,596 | ₩63,312 | +5.87% | 43.4만 |
|---|
| 2025.11.24 | ₩59,055 | ₩60,231 | ₩58,655 | ₩59,055 | 0.00% | 58.6만 |
|---|
| 2025.11.21 | ₩55,772 | ₩59,696 | ₩55,432 | ₩58,975 | +5.74% | 34.1만 |
|---|
| 2025.11.20 | ₩56,720 | ₩57,200 | ₩54,998 | ₩55,732 | -1.74% | 57만 |
|---|
| 2025.11.19 | ₩55,105 | ₩56,860 | ₩54,531 | ₩56,720 | +2.93% | 35.2만 |
|---|
| 2025.11.18 | ₩53,824 | ₩55,332 | ₩53,156 | ₩55,065 | +2.31% | 35.9만 |
|---|
| 2025.11.17 | ₩53,637 | ₩53,937 | ₩52,863 | ₩53,757 | +0.22% | 28.7만 |
|---|
| 2025.11.14 | ₩53,610 | ₩54,985 | ₩53,343 | ₩53,637 | +0.05% | 43.1만 |
|---|
| 2025.11.13 | ₩53,383 | ₩54,438 | ₩53,043 | ₩54,371 | +1.85% | 44.9만 |
|---|
| 2025.11.12 | ₩51,995 | ₩54,985 | ₩51,710 | ₩53,583 | +3.05% | 33.2만 |
|---|
| 2025.11.11 | ₩51,915 | ₩53,183 | ₩50,847 | ₩52,062 | +0.28% | 31.6만 |
|---|
| 2025.11.10 | ₩50,874 | ₩51,975 | ₩50,647 | ₩51,582 | +1.39% | 24.2만 |
|---|
| 2025.11.07 | ₩48,112 | ₩50,821 | ₩47,978 | ₩50,407 | +4.77% | 45.6만 |
|---|
| 2025.11.06 | ₩47,271 | ₩49,032 | ₩46,550 | ₩48,258 | +2.09% | 35.2만 |
|---|
| 2025.11.05 | ₩47,765 | ₩49,820 | ₩42,546 | ₩47,124 | -1.34% | 45.4만 |
|---|
| 2025.11.04 | ₩45,910 | ₩46,991 | ₩44,975 | ₩46,684 | +1.69% | 27.3만 |
|---|
| 2025.11.03 | ₩45,509 | ₩46,604 | ₩44,989 | ₩46,190 | +1.50% | 13.7만 |
|---|
| 2025.10.31 | ₩46,403 | ₩46,697 | ₩44,789 | ₩45,509 | -1.93% | 43.1만 |
|---|
| 2025.10.30 | ₩47,084 | ₩47,383 | ₩45,242 | ₩46,217 | -1.84% | 36.8만 |
|---|
| 2025.10.29 | ₩48,605 | ₩49,073 | ₩46,804 | ₩47,444 | -2.39% | 33.9만 |
|---|
| 2025.10.28 | ₩48,045 | ₩50,327 | ₩47,831 | ₩49,286 | +2.58% | 90.6만 |
|---|
| 2025.10.27 | ₩47,631 | ₩48,605 | ₩47,265 | ₩48,045 | +0.87% | 23.2만 |
|---|
| 2025.10.24 | ₩48,285 | ₩48,726 | ₩47,538 | ₩47,618 | -1.38% | 11.7만 |
|---|
| 2025.10.23 | ₩47,151 | ₩48,792 | ₩47,151 | ₩47,711 | +1.19% | 19.7만 |
|---|
| 2025.10.22 | ₩47,578 | ₩48,045 | ₩47,044 | ₩47,191 | -0.81% | 14.3만 |
|---|
| 2025.10.21 | ₩46,403 | ₩47,861 | ₩46,403 | ₩47,751 | +2.90% | 14.5만 |
|---|
| 2025.10.20 | ₩46,430 | ₩47,031 | ₩46,070 | ₩46,243 | -0.40% | 15.3만 |
|---|
| 2025.10.17 | ₩46,043 | ₩46,653 | ₩45,883 | ₩46,096 | +0.12% | 19.9만 |
|---|
| 2025.10.16 | ₩46,764 | ₩47,184 | ₩45,749 | ₩46,270 | -1.06% | 13.8만 |
|---|
| 2025.10.15 | ₩45,803 | ₩46,677 | ₩45,508 | ₩46,604 | +1.75% | 12.7만 |
|---|
| 2025.10.14 | ₩45,055 | ₩46,430 | ₩44,989 | ₩45,536 | +1.07% | 12.4만 |
|---|
| 2025.10.13 | ₩45,816 | ₩46,323 | ₩45,129 | ₩45,683 | -0.29% | 14.2만 |
|---|
| 2025.10.10 | ₩45,683 | ₩46,016 | ₩44,486 | ₩45,229 | -0.99% | 32.9만 |
|---|