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 | ₩59,769 | ₩59,902 | ₩59,195 | ₩59,275 | -0.83% | 10.1만 |
| 2026.10.08 | ₩59,102 | ₩60,236 | ₩58,808 | ₩59,929 | +1.40% | 17.9만 |
| 2026.10.07 | ₩59,849 | ₩59,849 | ₩58,635 | ₩59,129 | -1.20% | 16.1만 |
| 2026.10.06 | ₩60,236 | ₩61,217 | ₩60,129 | ₩60,236 | 0.00% | 10.9만 |
| 2026.10.05 | ₩59,756 | ₩60,650 | ₩59,189 | ₩60,023 | +0.45% | 21.4만 |
| 2026.10.02 | ₩60,556 | ₩61,103 | ₩59,716 | ₩59,996 | -0.93% | 15.2만 |
| 2026.10.01 | ₩58,942 | ₩60,089 | ₩58,228 | ₩59,449 | +0.86% | 14.8만 |
| 2026.09.30 | ₩59,035 | ₩59,776 | ₩58,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,929 |
| -0.18% |
| 16.8만 |
| 2026.09.29 | ₩57,314 | ₩59,469 | ₩56,914 | ₩58,942 | +2.84% | 21.2만 |
|---|
| 2026.09.28 | ₩57,448 | ₩58,161 | ₩56,941 | ₩57,314 | -0.23% | 36.5만 |
|---|
| 2026.09.25 | ₩58,435 | ₩58,515 | ₩57,288 | ₩58,008 | -0.73% | 22.4만 |
|---|
| 2026.09.24 | ₩58,995 | ₩58,995 | ₩56,787 | ₩58,368 | -1.06% | 26.2만 |
|---|
| 2026.09.23 | ₩61,157 | ₩61,157 | ₩59,342 | ₩59,395 | -2.88% | 14.4만 |
|---|
| 2026.09.22 | ₩62,704 | ₩62,704 | ₩60,369 | ₩61,757 | -1.51% | 11.1만 |
|---|
| 2026.09.21 | ₩60,156 | ₩61,370 | ₩58,995 | ₩60,716 | +0.93% | 18.8만 |
|---|
| 2026.09.18 | ₩59,129 | ₩60,343 | ₩58,782 | ₩59,702 | +0.97% | 36.9만 |
|---|
| 2026.09.17 | ₩61,877 | ₩61,877 | ₩59,169 | ₩59,249 | -4.25% | 13.9만 |
|---|
| 2026.09.16 | ₩61,784 | ₩62,157 | ₩60,863 | ₩61,023 | -1.23% | 12.6만 |
|---|
| 2026.09.15 | ₩62,037 | ₩62,144 | ₩61,263 | ₩61,477 | -0.90% | 16만 |
|---|
| 2026.09.14 | ₩62,931 | ₩63,051 | ₩61,130 | ₩62,397 | -0.85% | 14.4만 |
|---|
| 2026.09.11 | ₩64,999 | ₩65,459 | ₩62,891 | ₩62,971 | -3.12% | 20.6만 |
|---|
| 2026.09.10 | ₩64,599 | ₩64,719 | ₩62,557 | ₩64,118 | -0.74% | 27.9만 |
|---|
| 2026.09.09 | ₩66,039 | ₩67,067 | ₩64,665 | ₩65,092 | -1.43% | 19만 |
|---|
| 2026.09.08 | ₩68,107 | ₩68,107 | ₩66,320 | ₩66,600 | -2.21% | 14.6만 |
|---|
| 2026.09.04 | ₩67,107 | ₩68,774 | ₩67,107 | ₩68,641 | +2.29% | 11.9만 |
|---|
| 2026.09.03 | ₩66,800 | ₩68,014 | ₩65,999 | ₩67,907 | +1.66% | 27만 |
|---|
| 2026.09.02 | ₩64,559 | ₩67,193 | ₩64,105 | ₩66,119 | +2.42% | 18.8만 |
|---|
| 2026.09.01 | ₩64,972 | ₩65,866 | ₩64,052 | ₩64,265 | -1.09% | 19.8만 |
|---|
| 2026.08.31 | ₩66,466 | ₩67,400 | ₩65,279 | ₩65,719 | -1.12% | 19.9만 |
|---|
| 2026.08.28 | ₩67,414 | ₩67,494 | ₩65,706 | ₩66,386 | -1.52% | 16.2만 |
|---|
| 2026.08.27 | ₩67,013 | ₩67,947 | ₩66,566 | ₩67,627 | +0.92% | 16.5만 |
|---|
| 2026.08.26 | ₩67,040 | ₩68,041 | ₩66,540 | ₩67,734 | +1.03% | 17.2만 |
|---|
| 2026.08.25 | ₩68,121 | ₩68,321 | ₩66,880 | ₩67,000 | -1.65% | 18만 |
|---|
| 2026.08.24 | ₩68,441 | ₩68,628 | ₩67,147 | ₩67,480 | -1.40% | 12.6만 |
|---|
| 2026.08.21 | ₩67,934 | ₩68,881 | ₩67,280 | ₩68,494 | +0.82% | 11.9만 |
|---|
| 2026.08.20 | ₩67,627 | ₩68,181 | ₩66,246 | ₩67,187 | -0.65% | 16.4만 |
|---|
| 2026.08.19 | ₩67,120 | ₩69,041 | ₩67,107 | ₩68,134 | +1.51% | 18.2만 |
|---|
| 2026.08.18 | ₩66,533 | ₩67,252 | ₩65,399 | ₩66,346 | -0.28% | 13.7만 |
|---|
| 2026.08.17 | ₩66,226 | ₩67,694 | ₩66,039 | ₩66,700 | +0.72% | 14만 |
|---|
| 2026.08.14 | ₩67,560 | ₩68,054 | ₩65,786 | ₩66,707 | -1.26% | 19.1만 |
|---|
| 2026.08.13 | ₩65,946 | ₩67,133 | ₩65,492 | ₩67,067 | +1.70% | 16.8만 |
|---|
| 2026.08.12 | ₩63,932 | ₩65,879 | ₩63,511 | ₩65,426 | +2.34% | 20.7만 |
|---|
| 2026.08.11 | ₩63,638 | ₩65,186 | ₩63,465 | ₩63,932 | +0.46% | 14.1만 |
|---|
| 2026.08.10 | ₩66,707 | ₩66,793 | ₩63,385 | ₩63,558 | -4.72% | 31.8만 |
|---|
| 2026.08.07 | ₩63,505 | ₩67,414 | ₩62,344 | ₩66,800 | +5.19% | 35.3만 |
|---|
| 2026.08.06 | ₩67,280 | ₩67,294 | ₩62,497 | ₩63,611 | -5.45% | 39.2만 |
|---|
| 2026.08.05 | ₩65,372 | ₩69,441 | ₩65,066 | ₩67,093 | +2.63% | 54만 |
|---|
| 2026.08.04 | ₩59,902 | ₩63,064 | ₩59,529 | ₩61,250 | +2.25% | 48.5만 |
|---|
| 2026.08.03 | ₩59,556 | ₩60,663 | ₩58,261 | ₩59,902 | +0.58% | 20.7만 |
|---|
| 2026.07.31 | ₩58,382 | ₩59,476 | ₩57,261 | ₩59,195 | +1.39% | 13.6만 |
|---|
| 2026.07.30 | ₩59,315 | ₩59,315 | ₩57,915 | ₩58,902 | -0.70% | 16.4만 |
|---|
| 2026.07.29 | ₩58,782 | ₩59,969 | ₩57,808 | ₩59,182 | +0.68% | 19.8만 |
|---|
| 2026.07.28 | ₩58,141 | ₩59,355 | ₩58,141 | ₩58,615 | +0.81% | 18.4만 |
|---|
| 2026.07.27 | ₩57,234 | ₩59,609 | ₩56,807 | ₩57,328 | +0.16% | 23.3만 |
|---|
| 2026.07.24 | ₩56,674 | ₩57,328 | ₩54,086 | ₩57,007 | +0.59% | 44.1만 |
|---|
| 2026.07.23 | ₩55,993 | ₩57,634 | ₩55,380 | ₩56,620 | +1.12% | 27.4만 |
|---|
| 2026.07.22 | ₩57,021 | ₩57,601 | ₩56,314 | ₩56,861 | -0.28% | 13.1만 |
|---|
| 2026.07.21 | ₩58,141 | ₩58,168 | ₩55,633 | ₩57,194 | -1.63% | 22.2만 |
|---|
| 2026.07.20 | ₩57,835 | ₩58,488 | ₩56,434 | ₩58,195 | +0.62% | 20.5만 |
|---|
| 2026.07.17 | ₩59,862 | ₩60,630 | ₩57,648 | ₩57,701 | -3.61% | 17.9만 |
|---|
| 2026.07.16 | ₩60,116 | ₩62,024 | ₩59,942 | ₩60,850 | +1.22% | 16.7만 |
|---|
| 2026.07.15 | ₩59,075 | ₩61,677 | ₩58,755 | ₩60,023 | +1.60% | 20.5만 |
|---|
| 2026.07.14 | ₩60,183 | ₩60,555 | ₩58,715 | ₩58,982 | -2.00% | 14.6만 |
|---|
| 2026.07.13 | ₩59,355 | ₩59,756 | ₩58,542 | ₩59,662 | +0.52% | 16.1만 |
|---|
| 2026.07.10 | ₩60,263 | ₩61,957 | ₩59,142 | ₩59,355 | -1.51% | 15만 |
|---|
| 2026.07.09 | ₩59,369 | ₩61,076 | ₩58,635 | ₩60,263 | +1.51% | 27.4만 |
|---|
| 2026.07.08 | ₩66,240 | ₩66,240 | ₩58,822 | ₩59,636 | -9.97% | 50.2만 |
|---|
| 2026.07.07 | ₩66,840 | ₩67,073 | ₩65,639 | ₩66,760 | -0.12% | 17.6만 |
|---|
| 2026.07.06 | ₩64,732 | ₩66,893 | ₩64,332 | ₩66,773 | +3.15% | 13.4만 |
|---|
| 2026.07.02 | ₩65,506 | ₩65,959 | ₩64,452 | ₩64,732 | -1.18% | 20.8만 |
|---|
| 2026.07.01 | ₩66,320 | ₩66,973 | ₩65,106 | ₩65,266 | -1.59% | 24.9만 |
|---|
| 2026.06.30 | ₩65,012 | ₩66,600 | ₩64,779 | ₩66,173 | +1.79% | 21.8만 |
|---|
| 2026.06.29 | ₩65,706 | ₩65,746 | ₩63,291 | ₩65,119 | -0.89% | 39.9만 |
|---|
| 2026.06.26 | ₩63,691 | ₩66,146 | ₩62,951 | ₩65,866 | +3.41% | 77.8만 |
|---|
| 2026.06.25 | ₩61,157 | ₩63,905 | ₩60,723 | ₩63,905 | +4.49% | 37.5만 |
|---|
| 2026.06.24 | ₩61,704 | ₩62,704 | ₩60,654 | ₩61,157 | -0.89% | 27.2만 |
|---|
| 2026.06.23 | ₩61,036 | ₩61,704 | ₩60,103 | ₩61,317 | +0.46% | 16.7만 |
|---|
| 2026.06.22 | ₩60,489 | ₩61,970 | ₩60,049 | ₩61,090 | +0.99% | 21.9만 |
|---|
| 2026.06.18 | ₩61,023 | ₩62,411 | ₩60,016 | ₩60,636 | -0.63% | 44.6만 |
|---|
| 2026.06.17 | ₩59,716 | ₩61,897 | ₩59,449 | ₩60,356 | +1.07% | 42.1만 |
|---|
| 2026.06.16 | ₩60,383 | ₩61,277 | ₩59,382 | ₩59,849 | -0.88% | 21만 |
|---|
| 2026.06.15 | ₩60,169 | ₩60,890 | ₩59,369 | ₩60,703 | +0.89% | 19.9만 |
|---|
| 2026.06.12 | ₩61,370 | ₩62,611 | ₩60,156 | ₩60,209 | -1.89% | 26.9만 |
|---|
| 2026.06.11 | ₩60,890 | ₩62,264 | ₩60,690 | ₩61,343 | +0.74% | 32.2만 |
|---|
| 2026.06.10 | ₩61,423 | ₩62,544 | ₩60,316 | ₩60,449 | -1.59% | 13.3만 |
|---|
| 2026.06.09 | ₩60,810 | ₩62,260 | ₩59,289 | ₩61,143 | +0.55% | 22.4만 |
|---|
| 2026.06.08 | ₩60,289 | ₩61,637 | ₩58,328 | ₩59,862 | -0.71% | 12만 |
|---|
| 2026.06.05 | ₩61,116 | ₩62,084 | ₩59,089 | ₩59,449 | -2.73% | 25만 |
|---|
| 2026.06.04 | ₩60,703 | ₩61,397 | ₩59,489 | ₩61,370 | +1.10% | 14.4만 |
|---|
| 2026.06.03 | ₩58,929 | ₩60,503 | ₩58,929 | ₩60,383 | +2.47% | 14.5만 |
|---|
| 2026.06.02 | ₩59,262 | ₩60,596 | ₩58,635 | ₩59,689 | +0.72% | 16.7만 |
|---|
| 2026.06.01 | ₩60,449 | ₩60,503 | ₩58,001 | ₩59,502 | -1.57% | 44.9만 |
|---|
| 2026.05.29 | ₩62,611 | ₩63,011 | ₩60,303 | ₩60,996 | -2.58% | 24.6만 |
|---|
| 2026.05.28 | ₩63,264 | ₩64,545 | ₩62,104 | ₩62,611 | -1.03% | 28만 |
|---|
| 2026.05.27 | ₩62,104 | ₩63,465 | ₩62,077 | ₩63,451 | +2.17% | 13.5만 |
|---|
| 2026.05.26 | ₩59,769 | ₩62,077 | ₩59,641 | ₩61,650 | +3.15% | 18.2만 |
|---|
| 2026.05.22 | ₩58,622 | ₩59,796 | ₩57,861 | ₩59,649 | +1.75% | 19.8만 |
|---|
| 2026.05.21 | ₩59,529 | ₩59,609 | ₩56,647 | ₩58,342 | -1.99% | 31.6만 |
|---|
| 2026.05.20 | ₩57,034 | ₩60,529 | ₩55,433 | ₩60,316 | +5.75% | 47.6만 |
|---|
| 2026.05.19 | ₩56,834 | ₩60,883 | ₩56,033 | ₩57,701 | +1.53% | 65.7만 |
|---|
| 2026.05.18 | ₩55,406 | ₩57,194 | ₩54,713 | ₩55,833 | +0.77% | 20.1만 |
|---|
| 2026.05.15 | ₩56,154 | ₩57,261 | ₩55,133 | ₩55,353 | -1.43% | 20.5만 |
|---|
| 2026.05.14 | ₩54,993 | ₩57,007 | ₩54,886 | ₩56,701 | +3.11% | 16.3만 |
|---|
| 2026.05.13 | ₩54,473 | ₩55,660 | ₩53,138 | ₩54,779 | +0.56% | 25.7만 |
|---|
| 2026.05.12 | ₩55,567 | ₩55,833 | ₩53,779 | ₩54,433 | -2.04% | 21.4만 |
|---|
| 2026.05.11 | ₩57,875 | ₩59,022 | ₩55,620 | ₩55,673 | -3.80% | 23.6만 |
|---|
| 2026.05.08 | ₩58,088 | ₩59,474 | ₩55,731 | ₩58,101 | +0.02% | 25.7만 |
|---|
| 2026.05.07 | ₩58,155 | ₩60,910 | ₩55,727 | ₩58,648 | +0.85% | 54.9만 |
|---|
| 2026.05.06 | ₩69,615 | ₩70,249 | ₩58,021 | ₩58,075 | -16.58% | 67.2만 |
|---|
| 2026.05.05 | ₩64,212 | ₩66,186 | ₩62,864 | ₩65,866 | +2.58% | 29.9만 |
|---|
| 2026.05.04 | ₩63,344 | ₩65,172 | ₩63,091 | ₩63,932 | +0.93% | 24.7만 |
|---|
| 2026.05.01 | ₩63,625 | ₩64,645 | ₩63,011 | ₩63,771 | +0.23% | 16.4만 |
|---|
| 2026.04.30 | ₩61,570 | ₩64,585 | ₩61,570 | ₩63,531 | +3.19% | 20.3만 |
|---|
| 2026.04.29 | ₩61,103 | ₩62,304 | ₩61,036 | ₩62,184 | +1.77% | 17.6만 |
|---|
| 2026.04.28 | ₩62,224 | ₩62,858 | ₩60,830 | ₩61,410 | -1.31% | 10.3만 |
|---|
| 2026.04.27 | ₩62,064 | ₩63,238 | ₩61,717 | ₩62,037 | -0.04% | 14.3만 |
|---|
| 2026.04.24 | ₩62,424 | ₩63,131 | ₩61,430 | ₩62,210 | -0.34% | 11만 |
|---|
| 2026.04.23 | ₩61,957 | ₩62,824 | ₩61,450 | ₩62,491 | +0.86% | 11.4만 |
|---|
| 2026.04.22 | ₩61,957 | ₩62,531 | ₩61,130 | ₩61,650 | -0.50% | 10.6만 |
|---|
| 2026.04.21 | ₩63,064 | ₩63,611 | ₩61,357 | ₩61,437 | -2.58% | 16.2만 |
|---|
| 2026.04.20 | ₩62,944 | ₩63,871 | ₩62,437 | ₩62,704 | -0.38% | 13.7만 |
|---|
| 2026.04.17 | ₩63,878 | ₩66,146 | ₩62,918 | ₩63,144 | -1.15% | 20.7만 |
|---|
| 2026.04.16 | ₩61,503 | ₩63,264 | ₩61,503 | ₩62,784 | +2.08% | 16.7만 |
|---|
| 2026.04.15 | ₩61,610 | ₩61,964 | ₩59,996 | ₩61,650 | +0.06% | 17.7만 |
|---|
| 2026.04.14 | ₩62,437 | ₩62,471 | ₩60,876 | ₩62,104 | -0.53% | 20.1만 |
|---|
| 2026.04.13 | ₩61,036 | ₩62,431 | ₩60,329 | ₩62,197 | +1.90% | 11.1만 |
|---|
| 2026.04.10 | ₩62,437 | ₩63,825 | ₩61,423 | ₩61,463 | -1.56% | 31.7만 |
|---|
| 2026.04.09 | ₩59,275 | ₩62,938 | ₩58,395 | ₩62,024 | +4.64% | 32.5만 |
|---|
| 2026.04.08 | ₩61,370 | ₩62,484 | ₩59,409 | ₩59,676 | -2.76% | 47.4만 |
|---|
| 2026.04.07 | ₩59,089 | ₩59,796 | ₩58,555 | ₩58,969 | -0.20% | 18.3만 |
|---|
| 2026.04.06 | ₩58,915 | ₩59,982 | ₩58,768 | ₩59,876 | +1.63% | 22만 |
|---|
| 2026.04.02 | ₩58,648 | ₩60,236 | ₩57,501 | ₩58,915 | +0.45% | 26.5만 |
|---|
| 2026.04.01 | ₩59,502 | ₩62,104 | ₩59,476 | ₩59,649 | +0.25% | 33만 |
|---|
| 2026.03.31 | ₩55,286 | ₩59,878 | ₩55,286 | ₩59,049 | +6.81% | 73.7만 |
|---|
| 2026.03.30 | ₩54,526 | ₩54,686 | ₩52,645 | ₩53,245 | -2.35% | 53.3만 |
|---|
| 2026.03.27 | ₩53,285 | ₩54,032 | ₩52,838 | ₩53,919 | +1.19% | 21.8만 |
|---|
| 2026.03.26 | ₩54,006 | ₩55,446 | ₩53,092 | ₩53,792 | -0.40% | 14.9만 |
|---|
| 2026.03.25 | ₩54,259 | ₩55,406 | ₩53,408 | ₩54,833 | +1.06% | 26.9만 |
|---|
| 2026.03.24 | ₩52,885 | ₩53,872 | ₩52,445 | ₩53,739 | +1.61% | 17.5만 |
|---|
| 2026.03.23 | ₩53,232 | ₩54,673 | ₩51,911 | ₩52,038 | -2.24% | 29.5만 |
|---|
| 2026.03.20 | ₩51,404 | ₩51,884 | ₩50,205 | ₩51,684 | +0.55% | 100.3만 |
|---|
| 2026.03.19 | ₩49,963 | ₩51,564 | ₩49,836 | ₩51,311 | +2.70% | 19만 |
|---|
| 2026.03.18 | ₩49,349 | ₩51,331 | ₩49,349 | ₩50,657 | +2.65% | 38.3만 |
|---|
| 2026.03.17 | ₩51,164 | ₩51,811 | ₩49,843 | ₩50,003 | -2.27% | 15.6만 |
|---|
| 2026.03.16 | ₩51,271 | ₩52,071 | ₩50,510 | ₩51,070 | -0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩51,244 | ₩51,557 | ₩50,017 | ₩50,630 | -1.20% | 24.3만 |
|---|
| 2026.03.12 | ₩51,364 | ₩51,377 | ₩49,750 | ₩50,984 | -0.74% | 22.2만 |
|---|
| 2026.03.11 | ₩51,377 | ₩53,058 | ₩51,377 | ₩51,938 | +1.09% | 23만 |
|---|
| 2026.03.10 | ₩52,725 | ₩54,119 | ₩51,644 | ₩51,791 | -1.77% | 25만 |
|---|
| 2026.03.09 | ₩53,365 | ₩53,952 | ₩51,551 | ₩53,192 | -0.33% | 31.8만 |
|---|
| 2026.03.06 | ₩55,246 | ₩55,660 | ₩53,525 | ₩53,952 | -2.34% | 20.7만 |
|---|
| 2026.03.05 | ₩58,021 | ₩58,568 | ₩56,100 | ₩56,274 | -3.01% | 33.4만 |
|---|
| 2026.03.04 | ₩58,035 | ₩59,049 | ₩57,795 | ₩58,728 | +1.20% | 19만 |
|---|
| 2026.03.03 | ₩55,753 | ₩58,008 | ₩55,753 | ₩57,581 | +3.28% | 24.5만 |
|---|
| 2026.03.02 | ₩55,647 | ₩57,888 | ₩55,100 | ₩57,341 | +3.04% | 20.6만 |
|---|
| 2026.02.27 | ₩59,529 | ₩60,143 | ₩56,567 | ₩56,861 | -4.48% | 51.7만 |
|---|
| 2026.02.26 | ₩62,717 | ₩62,838 | ₩59,355 | ₩60,116 | -4.15% | 40.9만 |
|---|
| 2026.02.25 | ₩59,249 | ₩64,438 | ₩55,713 | ₩62,717 | +5.85% | 55.1만 |
|---|
| 2026.02.24 | ₩67,267 | ₩68,247 | ₩66,293 | ₩67,334 | +0.10% | 25.2만 |
|---|
| 2026.02.23 | ₩68,307 | ₩68,307 | ₩64,358 | ₩66,586 | -2.52% | 19.5만 |
|---|
| 2026.02.20 | ₩66,707 | ₩69,088 | ₩66,420 | ₩68,307 | +2.40% | 37만 |
|---|
| 2026.02.19 | ₩66,773 | ₩68,041 | ₩66,640 | ₩66,920 | +0.22% | 26.1만 |
|---|
| 2026.02.18 | ₩69,682 | ₩70,309 | ₩66,413 | ₩66,907 | -3.98% | 36.5만 |
|---|
| 2026.02.17 | ₩71,549 | ₩71,549 | ₩69,375 | ₩69,655 | -2.65% | 23.6만 |
|---|
| 2026.02.13 | ₩71,976 | ₩73,110 | ₩71,203 | ₩71,669 | -0.43% | 16.4만 |
|---|
| 2026.02.12 | ₩73,711 | ₩74,591 | ₩70,976 | ₩71,883 | -2.48% | 15.9만 |
|---|
| 2026.02.11 | ₩70,575 | ₩73,751 | ₩69,902 | ₩73,310 | +3.88% | 27.4만 |
|---|
| 2026.02.10 | ₩69,775 | ₩71,102 | ₩69,341 | ₩70,509 | +1.05% | 13.2만 |
|---|
| 2026.02.09 | ₩69,628 | ₩70,015 | ₩67,867 | ₩69,375 | -0.36% | 18.9만 |
|---|
| 2026.02.06 | ₩69,041 | ₩69,802 | ₩67,173 | ₩69,281 | +0.35% | 28.7만 |
|---|
| 2026.02.05 | ₩71,256 | ₩72,043 | ₩68,468 | ₩68,614 | -3.71% | 44.2만 |
|---|
| 2026.02.04 | ₩71,643 | ₩72,043 | ₩69,588 | ₩71,750 | +0.15% | 23.6만 |
|---|
| 2026.02.03 | ₩70,776 | ₩71,963 | ₩70,149 | ₩71,069 | +0.41% | 22.7만 |
|---|
| 2026.02.02 | ₩68,774 | ₩72,470 | ₩67,707 | ₩70,669 | +2.75% | 21.9만 |
|---|
| 2026.01.30 | ₩70,175 | ₩70,562 | ₩68,628 | ₩68,721 | -2.07% | 21.7만 |
|---|
| 2026.01.29 | ₩69,788 | ₩70,522 | ₩69,161 | ₩70,162 | +0.54% | 23.4만 |
|---|
| 2026.01.28 | ₩70,896 | ₩71,203 | ₩69,241 | ₩69,682 | -1.71% | 17.8만 |
|---|
| 2026.01.27 | ₩71,136 | ₩72,043 | ₩70,149 | ₩70,175 | -1.35% | 11.2만 |
|---|
| 2026.01.26 | ₩71,936 | ₩72,043 | ₩70,882 | ₩71,363 | -0.80% | 22.8만 |
|---|
| 2026.01.23 | ₩71,870 | ₩73,244 | ₩70,629 | ₩71,990 | +0.17% | 12.6만 |
|---|
| 2026.01.22 | ₩73,564 | ₩74,498 | ₩71,743 | ₩72,337 | -1.67% | 20.5만 |
|---|
| 2026.01.21 | ₩70,149 | ₩73,584 | ₩70,149 | ₩73,310 | +4.51% | 16.9만 |
|---|
| 2026.01.20 | ₩71,109 | ₩71,583 | ₩69,281 | ₩69,535 | -2.21% | 13.2만 |
|---|
| 2026.01.16 | ₩72,577 | ₩73,250 | ₩71,776 | ₩72,377 | -0.28% | 21.2만 |
|---|
| 2026.01.15 | ₩71,549 | ₩73,190 | ₩71,219 | ₩72,443 | +1.25% | 12.2만 |
|---|
| 2026.01.14 | ₩72,710 | ₩73,364 | ₩70,882 | ₩71,149 | -2.15% | 14.8만 |
|---|
| 2026.01.13 | ₩72,683 | ₩73,357 | ₩71,429 | ₩72,590 | -0.13% | 12.7만 |
|---|
| 2026.01.12 | ₩71,576 | ₩73,364 | ₩71,122 | ₩72,443 | +1.21% | 12.4만 |
|---|
| 2026.01.09 | ₩72,964 | ₩73,551 | ₩70,389 | ₩71,856 | -1.52% | 20.6만 |
|---|
| 2026.01.08 | ₩69,748 | ₩73,844 | ₩69,748 | ₩72,877 | +4.49% | 24.1만 |
|---|
| 2026.01.07 | ₩69,441 | ₩71,149 | ₩68,955 | ₩70,109 | +0.96% | 20만 |
|---|
| 2026.01.06 | ₩67,400 | ₩69,175 | ₩66,900 | ₩69,148 | +2.59% | 14.9만 |
|---|
| 2026.01.05 | ₩66,947 | ₩69,388 | ₩66,947 | ₩67,934 | +1.47% | 19.4만 |
|---|
| 2026.01.02 | ₩66,493 | ₩67,220 | ₩65,412 | ₩67,027 | +0.80% | 18.4만 |
|---|
| 2025.12.31 | ₩69,481 | ₩69,481 | ₩66,440 | ₩66,586 | -4.17% | 18.5만 |
|---|
| 2025.12.30 | ₩70,535 | ₩70,816 | ₩69,481 | ₩69,535 | -1.42% | 20.2만 |
|---|
| 2025.12.29 | ₩69,108 | ₩70,736 | ₩69,108 | ₩70,709 | +2.32% | 27.2만 |
|---|
| 2025.12.26 | ₩68,975 | ₩69,895 | ₩68,948 | ₩69,455 | +0.70% | 17.1만 |
|---|
| 2025.12.24 | ₩69,695 | ₩69,695 | ₩68,574 | ₩68,961 | -1.05% | 7만 |
|---|
| 2025.12.23 | ₩67,720 | ₩69,682 | ₩67,720 | ₩69,615 | +2.80% | 16만 |
|---|
| 2025.12.22 | ₩68,161 | ₩69,268 | ₩67,694 | ₩67,774 | -0.57% | 20.1만 |
|---|
| 2025.12.19 | ₩68,041 | ₩69,068 | ₩67,267 | ₩68,041 | 0.00% | 54만 |
|---|
| 2025.12.18 | ₩67,160 | ₩68,294 | ₩64,772 | ₩68,014 | +1.27% | 27만 |
|---|
| 2025.12.17 | ₩66,586 | ₩68,428 | ₩66,586 | ₩66,747 | +0.24% | 17.7만 |
|---|
| 2025.12.16 | ₩66,853 | ₩67,747 | ₩66,053 | ₩66,773 | -0.12% | 23만 |
|---|
| 2025.12.15 | ₩68,041 | ₩68,468 | ₩66,193 | ₩67,000 | -1.53% | 31.3만 |
|---|
| 2025.12.12 | ₩67,280 | ₩68,894 | ₩66,907 | ₩67,387 | +0.16% | 33.7만 |
|---|
| 2025.12.11 | ₩67,694 | ₩68,194 | ₩66,320 | ₩66,880 | -1.20% | 24.7만 |
|---|
| 2025.12.10 | ₩65,186 | ₩67,841 | ₩65,072 | ₩67,227 | +3.13% | 29.5만 |
|---|
| 2025.12.09 | ₩64,999 | ₩66,640 | ₩64,757 | ₩65,079 | +0.12% | 17.1만 |
|---|
| 2025.12.08 | ₩65,773 | ₩65,879 | ₩64,825 | ₩65,332 | -0.67% | 17.5만 |
|---|
| 2025.12.05 | ₩65,746 | ₩66,707 | ₩65,483 | ₩65,613 | -0.20% | 17.6만 |
|---|
| 2025.12.04 | ₩64,519 | ₩65,626 | ₩62,037 | ₩65,492 | +1.51% | 21.6만 |
|---|
| 2025.12.03 | ₩64,238 | ₩65,332 | ₩64,018 | ₩64,545 | +0.48% | 22.5만 |
|---|
| 2025.12.02 | ₩62,557 | ₩64,278 | ₩61,984 | ₩64,038 | +2.37% | 27만 |
|---|
| 2025.12.01 | ₩61,717 | ₩63,292 | ₩61,623 | ₩62,704 | +1.60% | 21.9만 |
|---|
| 2025.11.28 | ₩62,437 | ₩62,451 | ₩61,397 | ₩62,010 | -0.68% | 13.5만 |
|---|
| 2025.11.26 | ₩62,998 | ₩63,865 | ₩62,464 | ₩62,491 | -0.80% | 35.4만 |
|---|
| 2025.11.25 | ₩59,782 | ₩63,371 | ₩59,576 | ₩63,291 | +5.87% | 43.4만 |
|---|
| 2025.11.24 | ₩59,035 | ₩60,211 | ₩58,635 | ₩59,035 | 0.00% | 58.6만 |
|---|
| 2025.11.21 | ₩55,753 | ₩59,676 | ₩55,413 | ₩58,955 | +5.74% | 34.1만 |
|---|
| 2025.11.20 | ₩56,701 | ₩57,181 | ₩54,979 | ₩55,713 | -1.74% | 57만 |
|---|
| 2025.11.19 | ₩55,086 | ₩56,841 | ₩54,513 | ₩56,701 | +2.93% | 35.2만 |
|---|
| 2025.11.18 | ₩53,805 | ₩55,313 | ₩53,138 | ₩55,046 | +2.31% | 35.9만 |
|---|
| 2025.11.17 | ₩53,619 | ₩53,919 | ₩52,845 | ₩53,739 | +0.22% | 28.7만 |
|---|
| 2025.11.14 | ₩53,592 | ₩54,966 | ₩53,325 | ₩53,619 | +0.05% | 43.1만 |
|---|
| 2025.11.13 | ₩53,365 | ₩54,419 | ₩53,025 | ₩54,352 | +1.85% | 44.9만 |
|---|
| 2025.11.12 | ₩51,978 | ₩54,966 | ₩51,692 | ₩53,565 | +3.05% | 33.2만 |
|---|
| 2025.11.11 | ₩51,898 | ₩53,165 | ₩50,830 | ₩52,044 | +0.28% | 31.6만 |
|---|
| 2025.11.10 | ₩50,857 | ₩51,958 | ₩50,630 | ₩51,564 | +1.39% | 24.2만 |
|---|
| 2025.11.07 | ₩48,095 | ₩50,804 | ₩47,962 | ₩50,390 | +4.77% | 45.6만 |
|---|
| 2025.11.06 | ₩47,255 | ₩49,016 | ₩46,534 | ₩48,242 | +2.09% | 35.2만 |
|---|
| 2025.11.05 | ₩47,749 | ₩49,803 | ₩42,532 | ₩47,108 | -1.34% | 45.4만 |
|---|
| 2025.11.04 | ₩45,894 | ₩46,975 | ₩44,960 | ₩46,668 | +1.69% | 27.3만 |
|---|
| 2025.11.03 | ₩45,494 | ₩46,588 | ₩44,974 | ₩46,174 | +1.50% | 13.7만 |
|---|
| 2025.10.31 | ₩46,388 | ₩46,681 | ₩44,773 | ₩45,494 | -1.93% | 43.1만 |
|---|
| 2025.10.30 | ₩47,068 | ₩47,367 | ₩45,227 | ₩46,201 | -1.84% | 36.8만 |
|---|
| 2025.10.29 | ₩48,589 | ₩49,056 | ₩46,788 | ₩47,428 | -2.39% | 33.9만 |
|---|
| 2025.10.28 | ₩48,029 | ₩50,310 | ₩47,815 | ₩49,269 | +2.58% | 90.6만 |
|---|
| 2025.10.27 | ₩47,615 | ₩48,589 | ₩47,250 | ₩48,029 | +0.87% | 23.2만 |
|---|
| 2025.10.24 | ₩48,269 | ₩48,709 | ₩47,522 | ₩47,602 | -1.38% | 11.7만 |
|---|
| 2025.10.23 | ₩47,135 | ₩48,776 | ₩47,135 | ₩47,695 | +1.19% | 19.7만 |
|---|
| 2025.10.22 | ₩47,562 | ₩48,029 | ₩47,028 | ₩47,175 | -0.81% | 14.3만 |
|---|
| 2025.10.21 | ₩46,388 | ₩47,845 | ₩46,388 | ₩47,735 | +2.90% | 14.5만 |
|---|
| 2025.10.20 | ₩46,414 | ₩47,015 | ₩46,054 | ₩46,228 | -0.40% | 15.3만 |
|---|
| 2025.10.17 | ₩46,027 | ₩46,637 | ₩45,867 | ₩46,081 | +0.12% | 19.9만 |
|---|
| 2025.10.16 | ₩46,748 | ₩47,168 | ₩45,734 | ₩46,254 | -1.06% | 13.8만 |
|---|
| 2025.10.15 | ₩45,787 | ₩46,661 | ₩45,492 | ₩46,588 | +1.75% | 12.7만 |
|---|
| 2025.10.14 | ₩45,040 | ₩46,414 | ₩44,974 | ₩45,521 | +1.07% | 12.4만 |
|---|
| 2025.10.13 | ₩45,801 | ₩46,308 | ₩45,114 | ₩45,667 | -0.29% | 14.2만 |
|---|
| 2025.10.10 | ₩45,667 | ₩46,001 | ₩44,471 | ₩45,214 | -0.99% | 32.9만 |
|---|