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 | ₩60,072 | ₩60,206 | ₩59,496 | ₩59,576 | -0.83% | 10.1만 |
| 2026.10.08 | ₩59,402 | ₩60,542 | ₩59,107 | ₩60,233 | +1.40% | 17.9만 |
| 2026.10.07 | ₩60,153 | ₩60,153 | ₩58,933 | ₩59,429 | -1.20% | 16.1만 |
| 2026.10.06 | ₩60,542 | ₩61,527 | ₩60,434 | ₩60,542 | 0.00% | 10.9만 |
| 2026.10.05 | ₩60,059 | ₩60,957 | ₩59,489 | ₩60,327 | +0.45% | 21.4만 |
| 2026.10.02 | ₩60,863 | ₩61,413 | ₩60,019 | ₩60,300 | -0.93% | 15.2만 |
| 2026.10.01 | ₩59,241 | ₩60,394 | ₩58,524 | ₩59,751 | +0.86% | 14.8만 |
| 2026.09.30 | ₩59,335 | ₩60,079 | ₩58,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,228 |
| -0.18% |
| 16.8만 |
| 2026.09.29 | ₩57,605 | ₩59,771 | ₩57,203 | ₩59,241 | +2.84% | 21.2만 |
|---|
| 2026.09.28 | ₩57,739 | ₩58,457 | ₩57,230 | ₩57,605 | -0.23% | 36.5만 |
|---|
| 2026.09.25 | ₩58,731 | ₩58,812 | ₩57,578 | ₩58,302 | -0.73% | 22.4만 |
|---|
| 2026.09.24 | ₩59,295 | ₩59,295 | ₩57,075 | ₩58,664 | -1.06% | 26.2만 |
|---|
| 2026.09.23 | ₩61,467 | ₩61,467 | ₩59,643 | ₩59,697 | -2.88% | 14.4만 |
|---|
| 2026.09.22 | ₩63,022 | ₩63,022 | ₩60,676 | ₩62,070 | -1.51% | 11.1만 |
|---|
| 2026.09.21 | ₩60,461 | ₩61,681 | ₩59,295 | ₩61,024 | +0.93% | 18.8만 |
|---|
| 2026.09.18 | ₩59,429 | ₩60,649 | ₩59,080 | ₩60,005 | +0.97% | 36.9만 |
|---|
| 2026.09.17 | ₩62,191 | ₩62,191 | ₩59,469 | ₩59,549 | -4.25% | 13.9만 |
|---|
| 2026.09.16 | ₩62,097 | ₩62,473 | ₩61,172 | ₩61,333 | -1.23% | 12.6만 |
|---|
| 2026.09.15 | ₩62,352 | ₩62,459 | ₩61,574 | ₩61,789 | -0.90% | 16만 |
|---|
| 2026.09.14 | ₩63,250 | ₩63,371 | ₩61,440 | ₩62,714 | -0.85% | 14.4만 |
|---|
| 2026.09.11 | ₩65,329 | ₩65,791 | ₩63,210 | ₩63,290 | -3.12% | 20.6만 |
|---|
| 2026.09.10 | ₩64,926 | ₩65,047 | ₩62,875 | ₩64,444 | -0.74% | 27.9만 |
|---|
| 2026.09.09 | ₩66,375 | ₩67,407 | ₩64,993 | ₩65,423 | -1.43% | 19만 |
|---|
| 2026.09.08 | ₩68,453 | ₩68,453 | ₩66,656 | ₩66,938 | -2.21% | 14.6만 |
|---|
| 2026.09.04 | ₩67,447 | ₩69,123 | ₩67,447 | ₩68,989 | +2.29% | 11.9만 |
|---|
| 2026.09.03 | ₩67,139 | ₩68,359 | ₩66,334 | ₩68,252 | +1.66% | 27만 |
|---|
| 2026.09.02 | ₩64,886 | ₩67,534 | ₩64,430 | ₩66,455 | +2.42% | 18.8만 |
|---|
| 2026.09.01 | ₩65,302 | ₩66,200 | ₩64,377 | ₩64,591 | -1.09% | 19.8만 |
|---|
| 2026.08.31 | ₩66,804 | ₩67,742 | ₩65,610 | ₩66,053 | -1.12% | 19.9만 |
|---|
| 2026.08.28 | ₩67,756 | ₩67,836 | ₩66,039 | ₩66,723 | -1.52% | 16.2만 |
|---|
| 2026.08.27 | ₩67,353 | ₩68,292 | ₩66,904 | ₩67,970 | +0.92% | 16.5만 |
|---|
| 2026.08.26 | ₩67,380 | ₩68,386 | ₩66,877 | ₩68,077 | +1.03% | 17.2만 |
|---|
| 2026.08.25 | ₩68,466 | ₩68,667 | ₩67,219 | ₩67,340 | -1.65% | 18만 |
|---|
| 2026.08.24 | ₩68,788 | ₩68,976 | ₩67,487 | ₩67,823 | -1.40% | 12.6만 |
|---|
| 2026.08.21 | ₩68,279 | ₩69,231 | ₩67,622 | ₩68,842 | +0.82% | 11.9만 |
|---|
| 2026.08.20 | ₩67,970 | ₩68,527 | ₩66,582 | ₩67,528 | -0.65% | 16.4만 |
|---|
| 2026.08.19 | ₩67,461 | ₩69,392 | ₩67,447 | ₩68,480 | +1.51% | 18.2만 |
|---|
| 2026.08.18 | ₩66,871 | ₩67,593 | ₩65,731 | ₩66,683 | -0.28% | 13.7만 |
|---|
| 2026.08.17 | ₩66,562 | ₩68,037 | ₩66,375 | ₩67,038 | +0.72% | 14만 |
|---|
| 2026.08.14 | ₩67,903 | ₩68,399 | ₩66,120 | ₩67,045 | -1.26% | 19.1만 |
|---|
| 2026.08.13 | ₩66,281 | ₩67,474 | ₩65,825 | ₩67,407 | +1.70% | 16.8만 |
|---|
| 2026.08.12 | ₩64,256 | ₩66,214 | ₩63,834 | ₩65,758 | +2.34% | 20.7만 |
|---|
| 2026.08.11 | ₩63,961 | ₩65,516 | ₩63,787 | ₩64,256 | +0.46% | 14.1만 |
|---|
| 2026.08.10 | ₩67,045 | ₩67,132 | ₩63,706 | ₩63,880 | -4.72% | 31.8만 |
|---|
| 2026.08.07 | ₩63,827 | ₩67,756 | ₩62,660 | ₩67,139 | +5.19% | 35.3만 |
|---|
| 2026.08.06 | ₩67,622 | ₩67,635 | ₩62,814 | ₩63,934 | -5.45% | 39.2만 |
|---|
| 2026.08.05 | ₩65,704 | ₩69,794 | ₩65,396 | ₩67,434 | +2.63% | 54만 |
|---|
| 2026.08.04 | ₩60,206 | ₩63,384 | ₩59,831 | ₩61,561 | +2.25% | 48.5만 |
|---|
| 2026.08.03 | ₩59,858 | ₩60,971 | ₩58,557 | ₩60,206 | +0.58% | 20.7만 |
|---|
| 2026.07.31 | ₩58,678 | ₩59,777 | ₩57,551 | ₩59,496 | +1.39% | 13.6만 |
|---|
| 2026.07.30 | ₩59,616 | ₩59,616 | ₩58,208 | ₩59,201 | -0.70% | 16.4만 |
|---|
| 2026.07.29 | ₩59,080 | ₩60,273 | ₩58,101 | ₩59,482 | +0.68% | 19.8만 |
|---|
| 2026.07.28 | ₩58,436 | ₩59,657 | ₩58,436 | ₩58,912 | +0.81% | 18.4만 |
|---|
| 2026.07.27 | ₩57,525 | ₩59,911 | ₩57,096 | ₩57,618 | +0.16% | 23.3만 |
|---|
| 2026.07.24 | ₩56,961 | ₩57,618 | ₩54,360 | ₩57,297 | +0.59% | 44.1만 |
|---|
| 2026.07.23 | ₩56,278 | ₩57,927 | ₩55,661 | ₩56,908 | +1.12% | 27.4만 |
|---|
| 2026.07.22 | ₩57,310 | ₩57,893 | ₩56,599 | ₩57,149 | -0.28% | 13.1만 |
|---|
| 2026.07.21 | ₩58,436 | ₩58,463 | ₩55,916 | ₩57,484 | -1.63% | 22.2만 |
|---|
| 2026.07.20 | ₩58,128 | ₩58,785 | ₩56,720 | ₩58,490 | +0.62% | 20.5만 |
|---|
| 2026.07.17 | ₩60,166 | ₩60,937 | ₩57,940 | ₩57,994 | -3.61% | 17.9만 |
|---|
| 2026.07.16 | ₩60,421 | ₩62,338 | ₩60,247 | ₩61,158 | +1.22% | 16.7만 |
|---|
| 2026.07.15 | ₩59,375 | ₩61,990 | ₩59,053 | ₩60,327 | +1.60% | 20.5만 |
|---|
| 2026.07.14 | ₩60,488 | ₩60,862 | ₩59,013 | ₩59,281 | -2.00% | 14.6만 |
|---|
| 2026.07.13 | ₩59,657 | ₩60,059 | ₩58,839 | ₩59,965 | +0.52% | 16.1만 |
|---|
| 2026.07.10 | ₩60,568 | ₩62,271 | ₩59,442 | ₩59,657 | -1.51% | 15만 |
|---|
| 2026.07.09 | ₩59,670 | ₩61,386 | ₩58,933 | ₩60,568 | +1.51% | 27.4만 |
|---|
| 2026.07.08 | ₩66,576 | ₩66,576 | ₩59,120 | ₩59,938 | -9.97% | 50.2만 |
|---|
| 2026.07.07 | ₩67,179 | ₩67,414 | ₩65,972 | ₩67,099 | -0.12% | 17.6만 |
|---|
| 2026.07.06 | ₩65,060 | ₩67,233 | ₩64,658 | ₩67,112 | +3.15% | 13.4만 |
|---|
| 2026.07.02 | ₩65,838 | ₩66,294 | ₩64,779 | ₩65,060 | -1.18% | 20.8만 |
|---|
| 2026.07.01 | ₩66,656 | ₩67,313 | ₩65,436 | ₩65,597 | -1.59% | 24.9만 |
|---|
| 2026.06.30 | ₩65,342 | ₩66,938 | ₩65,107 | ₩66,509 | +1.79% | 21.8만 |
|---|
| 2026.06.29 | ₩66,039 | ₩66,080 | ₩63,612 | ₩65,449 | -0.89% | 39.9만 |
|---|
| 2026.06.26 | ₩64,015 | ₩66,482 | ₩63,270 | ₩66,200 | +3.41% | 77.8만 |
|---|
| 2026.06.25 | ₩61,467 | ₩64,229 | ₩61,031 | ₩64,229 | +4.49% | 37.5만 |
|---|
| 2026.06.24 | ₩62,017 | ₩63,022 | ₩60,961 | ₩61,467 | -0.89% | 27.2만 |
|---|
| 2026.06.23 | ₩61,346 | ₩62,017 | ₩60,408 | ₩61,628 | +0.46% | 16.7만 |
|---|
| 2026.06.22 | ₩60,796 | ₩62,285 | ₩60,354 | ₩61,400 | +0.99% | 21.9만 |
|---|
| 2026.06.18 | ₩61,333 | ₩62,727 | ₩60,320 | ₩60,944 | -0.63% | 44.6만 |
|---|
| 2026.06.17 | ₩60,019 | ₩62,211 | ₩59,751 | ₩60,662 | +1.07% | 42.1만 |
|---|
| 2026.06.16 | ₩60,689 | ₩61,588 | ₩59,683 | ₩60,153 | -0.88% | 21만 |
|---|
| 2026.06.15 | ₩60,475 | ₩61,199 | ₩59,670 | ₩61,011 | +0.89% | 19.9만 |
|---|
| 2026.06.12 | ₩61,681 | ₩62,928 | ₩60,461 | ₩60,515 | -1.89% | 26.9만 |
|---|
| 2026.06.11 | ₩61,199 | ₩62,580 | ₩60,998 | ₩61,655 | +0.74% | 32.2만 |
|---|
| 2026.06.10 | ₩61,735 | ₩62,861 | ₩60,622 | ₩60,756 | -1.59% | 13.3만 |
|---|
| 2026.06.09 | ₩61,118 | ₩62,576 | ₩59,590 | ₩61,453 | +0.55% | 22.4만 |
|---|
| 2026.06.08 | ₩60,595 | ₩61,950 | ₩58,624 | ₩60,166 | -0.71% | 12만 |
|---|
| 2026.06.05 | ₩61,427 | ₩62,399 | ₩59,388 | ₩59,751 | -2.73% | 25만 |
|---|
| 2026.06.04 | ₩61,011 | ₩61,708 | ₩59,791 | ₩61,681 | +1.10% | 14.4만 |
|---|
| 2026.06.03 | ₩59,228 | ₩60,810 | ₩59,228 | ₩60,689 | +2.47% | 14.5만 |
|---|
| 2026.06.02 | ₩59,563 | ₩60,904 | ₩58,933 | ₩59,992 | +0.72% | 16.7만 |
|---|
| 2026.06.01 | ₩60,756 | ₩60,810 | ₩58,296 | ₩59,804 | -1.57% | 44.9만 |
|---|
| 2026.05.29 | ₩62,928 | ₩63,331 | ₩60,609 | ₩61,306 | -2.58% | 24.6만 |
|---|
| 2026.05.28 | ₩63,585 | ₩64,873 | ₩62,419 | ₩62,928 | -1.03% | 28만 |
|---|
| 2026.05.27 | ₩62,419 | ₩63,787 | ₩62,392 | ₩63,773 | +2.17% | 13.5만 |
|---|
| 2026.05.26 | ₩60,072 | ₩62,392 | ₩59,944 | ₩61,963 | +3.15% | 18.2만 |
|---|
| 2026.05.22 | ₩58,919 | ₩60,099 | ₩58,155 | ₩59,952 | +1.75% | 19.8만 |
|---|
| 2026.05.21 | ₩59,831 | ₩59,911 | ₩56,935 | ₩58,638 | -1.99% | 31.6만 |
|---|
| 2026.05.20 | ₩57,323 | ₩60,837 | ₩55,714 | ₩60,622 | +5.75% | 47.6만 |
|---|
| 2026.05.19 | ₩57,122 | ₩61,192 | ₩56,318 | ₩57,994 | +1.53% | 65.7만 |
|---|
| 2026.05.18 | ₩55,688 | ₩57,484 | ₩54,990 | ₩56,117 | +0.77% | 20.1만 |
|---|
| 2026.05.15 | ₩56,438 | ₩57,551 | ₩55,413 | ₩55,634 | -1.43% | 20.5만 |
|---|
| 2026.05.14 | ₩55,272 | ₩57,297 | ₩55,165 | ₩56,988 | +3.11% | 16.3만 |
|---|
| 2026.05.13 | ₩54,749 | ₩55,942 | ₩53,408 | ₩55,057 | +0.56% | 25.7만 |
|---|
| 2026.05.12 | ₩55,848 | ₩56,117 | ₩54,052 | ₩54,709 | -2.04% | 21.4만 |
|---|
| 2026.05.11 | ₩58,168 | ₩59,321 | ₩55,902 | ₩55,956 | -3.80% | 23.6만 |
|---|
| 2026.05.08 | ₩58,383 | ₩59,776 | ₩56,013 | ₩58,396 | +0.02% | 25.7만 |
|---|
| 2026.05.07 | ₩58,450 | ₩61,219 | ₩56,009 | ₩58,946 | +0.85% | 54.9만 |
|---|
| 2026.05.06 | ₩69,968 | ₩70,605 | ₩58,316 | ₩58,369 | -16.58% | 67.2만 |
|---|
| 2026.05.05 | ₩64,538 | ₩66,522 | ₩63,183 | ₩66,200 | +2.58% | 29.9만 |
|---|
| 2026.05.04 | ₩63,666 | ₩65,503 | ₩63,411 | ₩64,256 | +0.93% | 24.7만 |
|---|
| 2026.05.01 | ₩63,948 | ₩64,973 | ₩63,331 | ₩64,095 | +0.23% | 16.4만 |
|---|
| 2026.04.30 | ₩61,883 | ₩64,913 | ₩61,883 | ₩63,854 | +3.19% | 20.3만 |
|---|
| 2026.04.29 | ₩61,413 | ₩62,620 | ₩61,346 | ₩62,499 | +1.77% | 17.6만 |
|---|
| 2026.04.28 | ₩62,540 | ₩63,177 | ₩61,138 | ₩61,722 | -1.31% | 10.3만 |
|---|
| 2026.04.27 | ₩62,379 | ₩63,559 | ₩62,030 | ₩62,352 | -0.04% | 14.3만 |
|---|
| 2026.04.24 | ₩62,741 | ₩63,451 | ₩61,742 | ₩62,526 | -0.34% | 11만 |
|---|
| 2026.04.23 | ₩62,271 | ₩63,143 | ₩61,762 | ₩62,808 | +0.86% | 11.4만 |
|---|
| 2026.04.22 | ₩62,271 | ₩62,848 | ₩61,440 | ₩61,963 | -0.50% | 10.6만 |
|---|
| 2026.04.21 | ₩63,384 | ₩63,934 | ₩61,668 | ₩61,748 | -2.58% | 16.2만 |
|---|
| 2026.04.20 | ₩63,264 | ₩64,196 | ₩62,754 | ₩63,022 | -0.38% | 13.7만 |
|---|
| 2026.04.17 | ₩64,202 | ₩66,482 | ₩63,237 | ₩63,465 | -1.15% | 20.7만 |
|---|
| 2026.04.16 | ₩61,815 | ₩63,585 | ₩61,815 | ₩63,103 | +2.08% | 16.7만 |
|---|
| 2026.04.15 | ₩61,923 | ₩62,278 | ₩60,300 | ₩61,963 | +0.06% | 17.7만 |
|---|
| 2026.04.14 | ₩62,754 | ₩62,788 | ₩61,185 | ₩62,419 | -0.53% | 20.1만 |
|---|
| 2026.04.13 | ₩61,346 | ₩62,747 | ₩60,635 | ₩62,513 | +1.90% | 11.1만 |
|---|
| 2026.04.10 | ₩62,754 | ₩64,149 | ₩61,735 | ₩61,775 | -1.56% | 31.7만 |
|---|
| 2026.04.09 | ₩59,576 | ₩63,257 | ₩58,691 | ₩62,338 | +4.64% | 32.5만 |
|---|
| 2026.04.08 | ₩61,681 | ₩62,801 | ₩59,710 | ₩59,978 | -2.76% | 47.4만 |
|---|
| 2026.04.07 | ₩59,388 | ₩60,099 | ₩58,852 | ₩59,268 | -0.20% | 18.3만 |
|---|
| 2026.04.06 | ₩59,214 | ₩60,287 | ₩59,067 | ₩60,180 | +1.63% | 22만 |
|---|
| 2026.04.02 | ₩58,946 | ₩60,542 | ₩57,793 | ₩59,214 | +0.45% | 26.5만 |
|---|
| 2026.04.01 | ₩59,804 | ₩62,419 | ₩59,777 | ₩59,952 | +0.25% | 33만 |
|---|
| 2026.03.31 | ₩55,567 | ₩60,182 | ₩55,567 | ₩59,348 | +6.81% | 73.7만 |
|---|
| 2026.03.30 | ₩54,803 | ₩54,963 | ₩52,912 | ₩53,515 | -2.35% | 53.3만 |
|---|
| 2026.03.27 | ₩53,556 | ₩54,306 | ₩53,106 | ₩54,192 | +1.19% | 21.8만 |
|---|
| 2026.03.26 | ₩54,280 | ₩55,728 | ₩53,361 | ₩54,065 | -0.40% | 14.9만 |
|---|
| 2026.03.25 | ₩54,534 | ₩55,688 | ₩53,679 | ₩55,111 | +1.06% | 26.9만 |
|---|
| 2026.03.24 | ₩53,153 | ₩54,146 | ₩52,711 | ₩54,011 | +1.61% | 17.5만 |
|---|
| 2026.03.23 | ₩53,502 | ₩54,950 | ₩52,174 | ₩52,302 | -2.24% | 29.5만 |
|---|
| 2026.03.20 | ₩51,665 | ₩52,148 | ₩50,459 | ₩51,946 | +0.55% | 100.3만 |
|---|
| 2026.03.19 | ₩50,217 | ₩51,826 | ₩50,089 | ₩51,571 | +2.70% | 19만 |
|---|
| 2026.03.18 | ₩49,600 | ₩51,591 | ₩49,600 | ₩50,914 | +2.65% | 38.3만 |
|---|
| 2026.03.17 | ₩51,424 | ₩52,074 | ₩50,096 | ₩50,257 | -2.27% | 15.6만 |
|---|
| 2026.03.16 | ₩51,531 | ₩52,335 | ₩50,766 | ₩51,330 | -0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩51,504 | ₩51,819 | ₩50,270 | ₩50,887 | -1.20% | 24.3만 |
|---|
| 2026.03.12 | ₩51,625 | ₩51,638 | ₩50,002 | ₩51,242 | -0.74% | 22.2만 |
|---|
| 2026.03.11 | ₩51,638 | ₩53,328 | ₩51,638 | ₩52,201 | +1.09% | 23만 |
|---|
| 2026.03.10 | ₩52,992 | ₩54,394 | ₩51,906 | ₩52,054 | -1.77% | 25만 |
|---|
| 2026.03.09 | ₩53,636 | ₩54,226 | ₩51,812 | ₩53,462 | -0.33% | 31.8만 |
|---|
| 2026.03.06 | ₩55,527 | ₩55,942 | ₩53,797 | ₩54,226 | -2.34% | 20.7만 |
|---|
| 2026.03.05 | ₩58,316 | ₩58,866 | ₩56,385 | ₩56,559 | -3.01% | 33.4만 |
|---|
| 2026.03.04 | ₩58,329 | ₩59,348 | ₩58,088 | ₩59,026 | +1.20% | 19만 |
|---|
| 2026.03.03 | ₩56,036 | ₩58,302 | ₩56,036 | ₩57,873 | +3.28% | 24.5만 |
|---|
| 2026.03.02 | ₩55,929 | ₩58,182 | ₩55,379 | ₩57,632 | +3.04% | 20.6만 |
|---|
| 2026.02.27 | ₩59,831 | ₩60,448 | ₩56,854 | ₩57,149 | -4.48% | 51.7만 |
|---|
| 2026.02.26 | ₩63,036 | ₩63,156 | ₩59,657 | ₩60,421 | -4.15% | 40.9만 |
|---|
| 2026.02.25 | ₩59,549 | ₩64,765 | ₩55,996 | ₩63,036 | +5.85% | 55.1만 |
|---|
| 2026.02.24 | ₩67,608 | ₩68,594 | ₩66,629 | ₩67,675 | +0.10% | 25.2만 |
|---|
| 2026.02.23 | ₩68,654 | ₩68,654 | ₩64,685 | ₩66,924 | -2.52% | 19.5만 |
|---|
| 2026.02.20 | ₩67,045 | ₩69,439 | ₩66,757 | ₩68,654 | +2.40% | 37만 |
|---|
| 2026.02.19 | ₩67,112 | ₩68,386 | ₩66,978 | ₩67,260 | +0.22% | 26.1만 |
|---|
| 2026.02.18 | ₩70,035 | ₩70,665 | ₩66,750 | ₩67,246 | -3.98% | 36.5만 |
|---|
| 2026.02.17 | ₩71,912 | ₩71,912 | ₩69,727 | ₩70,008 | -2.65% | 23.6만 |
|---|
| 2026.02.13 | ₩72,342 | ₩73,481 | ₩71,564 | ₩72,033 | -0.43% | 16.4만 |
|---|
| 2026.02.12 | ₩74,085 | ₩74,970 | ₩71,336 | ₩72,248 | -2.48% | 15.9만 |
|---|
| 2026.02.11 | ₩70,934 | ₩74,125 | ₩70,256 | ₩73,682 | +3.88% | 27.4만 |
|---|
| 2026.02.10 | ₩70,129 | ₩71,463 | ₩69,693 | ₩70,867 | +1.05% | 13.2만 |
|---|
| 2026.02.09 | ₩69,982 | ₩70,370 | ₩68,212 | ₩69,727 | -0.36% | 18.9만 |
|---|
| 2026.02.06 | ₩69,392 | ₩70,156 | ₩67,514 | ₩69,633 | +0.35% | 28.7만 |
|---|
| 2026.02.05 | ₩71,617 | ₩72,409 | ₩68,815 | ₩68,962 | -3.71% | 44.2만 |
|---|
| 2026.02.04 | ₩72,006 | ₩72,409 | ₩69,941 | ₩72,114 | +0.15% | 23.6만 |
|---|
| 2026.02.03 | ₩71,135 | ₩72,328 | ₩70,505 | ₩71,430 | +0.41% | 22.7만 |
|---|
| 2026.02.02 | ₩69,123 | ₩72,838 | ₩68,051 | ₩71,027 | +2.75% | 21.9만 |
|---|
| 2026.01.30 | ₩70,531 | ₩70,920 | ₩68,976 | ₩69,070 | -2.07% | 21.7만 |
|---|
| 2026.01.29 | ₩70,142 | ₩70,880 | ₩69,512 | ₩70,518 | +0.54% | 23.4만 |
|---|
| 2026.01.28 | ₩71,255 | ₩71,564 | ₩69,593 | ₩70,035 | -1.71% | 17.8만 |
|---|
| 2026.01.27 | ₩71,497 | ₩72,409 | ₩70,505 | ₩70,531 | -1.35% | 11.2만 |
|---|
| 2026.01.26 | ₩72,301 | ₩72,409 | ₩71,242 | ₩71,725 | -0.80% | 22.8만 |
|---|
| 2026.01.23 | ₩72,234 | ₩73,615 | ₩70,987 | ₩72,355 | +0.17% | 12.6만 |
|---|
| 2026.01.22 | ₩73,937 | ₩74,876 | ₩72,107 | ₩72,704 | -1.67% | 20.5만 |
|---|
| 2026.01.21 | ₩70,505 | ₩73,957 | ₩70,505 | ₩73,682 | +4.51% | 16.9만 |
|---|
| 2026.01.20 | ₩71,470 | ₩71,946 | ₩69,633 | ₩69,888 | -2.21% | 13.2만 |
|---|
| 2026.01.16 | ₩72,945 | ₩73,622 | ₩72,140 | ₩72,744 | -0.28% | 21.2만 |
|---|
| 2026.01.15 | ₩71,912 | ₩73,562 | ₩71,580 | ₩72,811 | +1.25% | 12.2만 |
|---|
| 2026.01.14 | ₩73,079 | ₩73,736 | ₩71,242 | ₩71,510 | -2.15% | 14.8만 |
|---|
| 2026.01.13 | ₩73,052 | ₩73,729 | ₩71,792 | ₩72,958 | -0.13% | 12.7만 |
|---|
| 2026.01.12 | ₩71,939 | ₩73,736 | ₩71,483 | ₩72,811 | +1.21% | 12.4만 |
|---|
| 2026.01.09 | ₩73,334 | ₩73,924 | ₩70,746 | ₩72,221 | -1.52% | 20.6만 |
|---|
| 2026.01.08 | ₩70,102 | ₩74,219 | ₩70,102 | ₩73,247 | +4.49% | 24.1만 |
|---|
| 2026.01.07 | ₩69,794 | ₩71,510 | ₩69,304 | ₩70,464 | +0.96% | 20만 |
|---|
| 2026.01.06 | ₩67,742 | ₩69,526 | ₩67,239 | ₩69,499 | +2.59% | 14.9만 |
|---|
| 2026.01.05 | ₩67,286 | ₩69,740 | ₩67,286 | ₩68,279 | +1.47% | 19.4만 |
|---|
| 2026.01.02 | ₩66,830 | ₩67,561 | ₩65,744 | ₩67,367 | +0.80% | 18.4만 |
|---|
| 2025.12.31 | ₩69,834 | ₩69,834 | ₩66,777 | ₩66,924 | -4.17% | 18.5만 |
|---|
| 2025.12.30 | ₩70,893 | ₩71,175 | ₩69,834 | ₩69,888 | -1.42% | 20.2만 |
|---|
| 2025.12.29 | ₩69,459 | ₩71,095 | ₩69,459 | ₩71,068 | +2.32% | 27.2만 |
|---|
| 2025.12.26 | ₩69,325 | ₩70,250 | ₩69,298 | ₩69,807 | +0.70% | 17.1만 |
|---|
| 2025.12.24 | ₩70,049 | ₩70,049 | ₩68,922 | ₩69,311 | -1.05% | 7만 |
|---|
| 2025.12.23 | ₩68,064 | ₩70,035 | ₩68,064 | ₩69,968 | +2.80% | 16만 |
|---|
| 2025.12.22 | ₩68,507 | ₩69,620 | ₩68,037 | ₩68,118 | -0.57% | 20.1만 |
|---|
| 2025.12.19 | ₩68,386 | ₩69,418 | ₩67,608 | ₩68,386 | 0.00% | 54만 |
|---|
| 2025.12.18 | ₩67,501 | ₩68,641 | ₩65,101 | ₩68,359 | +1.27% | 27만 |
|---|
| 2025.12.17 | ₩66,924 | ₩68,775 | ₩66,924 | ₩67,085 | +0.24% | 17.7만 |
|---|
| 2025.12.16 | ₩67,192 | ₩68,091 | ₩66,388 | ₩67,112 | -0.12% | 23만 |
|---|
| 2025.12.15 | ₩68,386 | ₩68,815 | ₩66,529 | ₩67,340 | -1.53% | 31.3만 |
|---|
| 2025.12.12 | ₩67,622 | ₩69,244 | ₩67,246 | ₩67,729 | +0.16% | 33.7만 |
|---|
| 2025.12.11 | ₩68,037 | ₩68,540 | ₩66,656 | ₩67,219 | -1.20% | 24.7만 |
|---|
| 2025.12.10 | ₩65,516 | ₩68,185 | ₩65,402 | ₩67,568 | +3.13% | 29.5만 |
|---|
| 2025.12.09 | ₩65,329 | ₩66,978 | ₩65,086 | ₩65,409 | +0.12% | 17.1만 |
|---|
| 2025.12.08 | ₩66,106 | ₩66,214 | ₩65,154 | ₩65,664 | -0.67% | 17.5만 |
|---|
| 2025.12.05 | ₩66,080 | ₩67,045 | ₩65,815 | ₩65,945 | -0.20% | 17.6만 |
|---|
| 2025.12.04 | ₩64,846 | ₩65,959 | ₩62,352 | ₩65,825 | +1.51% | 21.6만 |
|---|
| 2025.12.03 | ₩64,564 | ₩65,664 | ₩64,343 | ₩64,873 | +0.48% | 22.5만 |
|---|
| 2025.12.02 | ₩62,875 | ₩64,605 | ₩62,298 | ₩64,363 | +2.37% | 27만 |
|---|
| 2025.12.01 | ₩62,030 | ₩63,614 | ₩61,936 | ₩63,022 | +1.60% | 21.9만 |
|---|
| 2025.11.28 | ₩62,754 | ₩62,768 | ₩61,708 | ₩62,325 | -0.68% | 13.5만 |
|---|
| 2025.11.26 | ₩63,317 | ₩64,189 | ₩62,781 | ₩62,808 | -0.80% | 35.4만 |
|---|
| 2025.11.25 | ₩60,086 | ₩63,693 | ₩59,878 | ₩63,612 | +5.87% | 43.4만 |
|---|
| 2025.11.24 | ₩59,335 | ₩60,516 | ₩58,933 | ₩59,335 | 0.00% | 58.6만 |
|---|
| 2025.11.21 | ₩56,036 | ₩59,978 | ₩55,694 | ₩59,254 | +5.74% | 34.1만 |
|---|
| 2025.11.20 | ₩56,988 | ₩57,471 | ₩55,258 | ₩55,996 | -1.74% | 57만 |
|---|
| 2025.11.19 | ₩55,366 | ₩57,129 | ₩54,789 | ₩56,988 | +2.93% | 35.2만 |
|---|
| 2025.11.18 | ₩54,078 | ₩55,594 | ₩53,408 | ₩55,326 | +2.31% | 35.9만 |
|---|
| 2025.11.17 | ₩53,891 | ₩54,192 | ₩53,113 | ₩54,011 | +0.22% | 28.7만 |
|---|
| 2025.11.14 | ₩53,864 | ₩55,245 | ₩53,596 | ₩53,891 | +0.05% | 43.1만 |
|---|
| 2025.11.13 | ₩53,636 | ₩54,695 | ₩53,294 | ₩54,628 | +1.85% | 44.9만 |
|---|
| 2025.11.12 | ₩52,241 | ₩55,245 | ₩51,955 | ₩53,837 | +3.05% | 33.2만 |
|---|
| 2025.11.11 | ₩52,161 | ₩53,435 | ₩51,088 | ₩52,309 | +0.28% | 31.6만 |
|---|
| 2025.11.10 | ₩51,115 | ₩52,221 | ₩50,887 | ₩51,826 | +1.39% | 24.2만 |
|---|
| 2025.11.07 | ₩48,339 | ₩51,061 | ₩48,205 | ₩50,646 | +4.77% | 45.6만 |
|---|
| 2025.11.06 | ₩47,495 | ₩49,265 | ₩46,771 | ₩48,487 | +2.09% | 35.2만 |
|---|
| 2025.11.05 | ₩47,991 | ₩50,056 | ₩42,748 | ₩47,347 | -1.34% | 45.4만 |
|---|
| 2025.11.04 | ₩46,127 | ₩47,213 | ₩45,188 | ₩46,905 | +1.69% | 27.3만 |
|---|
| 2025.11.03 | ₩45,725 | ₩46,824 | ₩45,202 | ₩46,409 | +1.50% | 13.7만 |
|---|
| 2025.10.31 | ₩46,623 | ₩46,918 | ₩45,001 | ₩45,725 | -1.93% | 43.1만 |
|---|
| 2025.10.30 | ₩47,307 | ₩47,607 | ₩45,457 | ₩46,435 | -1.84% | 36.8만 |
|---|
| 2025.10.29 | ₩48,836 | ₩49,305 | ₩47,025 | ₩47,669 | -2.39% | 33.9만 |
|---|
| 2025.10.28 | ₩48,272 | ₩50,565 | ₩48,058 | ₩49,519 | +2.58% | 90.6만 |
|---|
| 2025.10.27 | ₩47,857 | ₩48,836 | ₩47,489 | ₩48,272 | +0.87% | 23.2만 |
|---|
| 2025.10.24 | ₩48,514 | ₩48,956 | ₩47,763 | ₩47,843 | -1.38% | 11.7만 |
|---|
| 2025.10.23 | ₩47,374 | ₩49,023 | ₩47,374 | ₩47,937 | +1.19% | 19.7만 |
|---|
| 2025.10.22 | ₩47,803 | ₩48,272 | ₩47,267 | ₩47,414 | -0.81% | 14.3만 |
|---|
| 2025.10.21 | ₩46,623 | ₩48,087 | ₩46,623 | ₩47,977 | +2.90% | 14.5만 |
|---|
| 2025.10.20 | ₩46,650 | ₩47,253 | ₩46,288 | ₩46,462 | -0.40% | 15.3만 |
|---|
| 2025.10.17 | ₩46,261 | ₩46,874 | ₩46,100 | ₩46,315 | +0.12% | 19.9만 |
|---|
| 2025.10.16 | ₩46,985 | ₩47,408 | ₩45,966 | ₩46,489 | -1.06% | 13.8만 |
|---|
| 2025.10.15 | ₩46,020 | ₩46,898 | ₩45,723 | ₩46,824 | +1.75% | 12.7만 |
|---|
| 2025.10.14 | ₩45,269 | ₩46,650 | ₩45,202 | ₩45,752 | +1.07% | 12.4만 |
|---|
| 2025.10.13 | ₩46,033 | ₩46,543 | ₩45,343 | ₩45,899 | -0.29% | 14.2만 |
|---|
| 2025.10.10 | ₩45,899 | ₩46,234 | ₩44,696 | ₩45,443 | -0.99% | 32.9만 |
|---|