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 | ₩59,770 | ₩59,903 | ₩59,196 | ₩59,276 | -0.83% | 10.1만 |
| 2026.10.08 | ₩59,103 | ₩60,237 | ₩58,809 | ₩59,930 | +1.40% | 17.9만 |
| 2026.10.07 | ₩59,850 | ₩59,850 | ₩58,636 | ₩59,130 | -1.20% | 16.1만 |
| 2026.10.06 | ₩60,237 | ₩61,217 | ₩60,130 | ₩60,237 | 0.00% | 10.9만 |
| 2026.10.05 | ₩59,757 | ₩60,650 | ₩59,190 | ₩60,023 | +0.45% | 21.4만 |
| 2026.10.02 | ₩60,557 | ₩61,104 | ₩59,717 | ₩59,997 | -0.93% | 15.2만 |
| 2026.10.01 | ₩58,943 | ₩60,090 | ₩58,229 | ₩59,450 | +0.86% | 14.8만 |
| 2026.09.30 | ₩59,036 | ₩59,777 | ₩58,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,929 |
| -0.18% |
| 16.8만 |
| 2026.09.29 | ₩57,315 | ₩59,470 | ₩56,915 | ₩58,943 | +2.84% | 21.2만 |
|---|
| 2026.09.28 | ₩57,449 | ₩58,162 | ₩56,942 | ₩57,315 | -0.23% | 36.5만 |
|---|
| 2026.09.25 | ₩58,436 | ₩58,516 | ₩57,288 | ₩58,009 | -0.73% | 22.4만 |
|---|
| 2026.09.24 | ₩58,996 | ₩58,996 | ₩56,788 | ₩58,369 | -1.06% | 26.2만 |
|---|
| 2026.09.23 | ₩61,157 | ₩61,157 | ₩59,343 | ₩59,396 | -2.88% | 14.4만 |
|---|
| 2026.09.22 | ₩62,705 | ₩62,705 | ₩60,370 | ₩61,758 | -1.51% | 11.1만 |
|---|
| 2026.09.21 | ₩60,157 | ₩61,371 | ₩58,996 | ₩60,717 | +0.93% | 18.8만 |
|---|
| 2026.09.18 | ₩59,130 | ₩60,344 | ₩58,783 | ₩59,703 | +0.97% | 36.9만 |
|---|
| 2026.09.17 | ₩61,878 | ₩61,878 | ₩59,170 | ₩59,250 | -4.25% | 13.9만 |
|---|
| 2026.09.16 | ₩61,784 | ₩62,158 | ₩60,864 | ₩61,024 | -1.23% | 12.6만 |
|---|
| 2026.09.15 | ₩62,038 | ₩62,145 | ₩61,264 | ₩61,478 | -0.90% | 16만 |
|---|
| 2026.09.14 | ₩62,932 | ₩63,052 | ₩61,131 | ₩62,398 | -0.85% | 14.4만 |
|---|
| 2026.09.11 | ₩65,000 | ₩65,460 | ₩62,892 | ₩62,972 | -3.12% | 20.6만 |
|---|
| 2026.09.10 | ₩64,600 | ₩64,720 | ₩62,558 | ₩64,119 | -0.74% | 27.9만 |
|---|
| 2026.09.09 | ₩66,040 | ₩67,068 | ₩64,666 | ₩65,093 | -1.43% | 19만 |
|---|
| 2026.09.08 | ₩68,108 | ₩68,108 | ₩66,321 | ₩66,601 | -2.21% | 14.6만 |
|---|
| 2026.09.04 | ₩67,108 | ₩68,775 | ₩67,108 | ₩68,642 | +2.29% | 11.9만 |
|---|
| 2026.09.03 | ₩66,801 | ₩68,015 | ₩66,000 | ₩67,908 | +1.66% | 27만 |
|---|
| 2026.09.02 | ₩64,560 | ₩67,194 | ₩64,106 | ₩66,120 | +2.42% | 18.8만 |
|---|
| 2026.09.01 | ₩64,973 | ₩65,867 | ₩64,053 | ₩64,266 | -1.09% | 19.8만 |
|---|
| 2026.08.31 | ₩66,467 | ₩67,401 | ₩65,280 | ₩65,720 | -1.12% | 19.9만 |
|---|
| 2026.08.28 | ₩67,415 | ₩67,495 | ₩65,707 | ₩66,387 | -1.52% | 16.2만 |
|---|
| 2026.08.27 | ₩67,014 | ₩67,948 | ₩66,567 | ₩67,628 | +0.92% | 16.5만 |
|---|
| 2026.08.26 | ₩67,041 | ₩68,042 | ₩66,541 | ₩67,735 | +1.03% | 17.2만 |
|---|
| 2026.08.25 | ₩68,122 | ₩68,322 | ₩66,881 | ₩67,001 | -1.65% | 18만 |
|---|
| 2026.08.24 | ₩68,442 | ₩68,629 | ₩67,148 | ₩67,481 | -1.40% | 12.6만 |
|---|
| 2026.08.21 | ₩67,935 | ₩68,882 | ₩67,281 | ₩68,495 | +0.82% | 11.9만 |
|---|
| 2026.08.20 | ₩67,628 | ₩68,182 | ₩66,247 | ₩67,188 | -0.65% | 16.4만 |
|---|
| 2026.08.19 | ₩67,121 | ₩69,042 | ₩67,108 | ₩68,135 | +1.51% | 18.2만 |
|---|
| 2026.08.18 | ₩66,534 | ₩67,253 | ₩65,400 | ₩66,347 | -0.28% | 13.7만 |
|---|
| 2026.08.17 | ₩66,227 | ₩67,695 | ₩66,040 | ₩66,701 | +0.72% | 14만 |
|---|
| 2026.08.14 | ₩67,561 | ₩68,055 | ₩65,787 | ₩66,708 | -1.26% | 19.1만 |
|---|
| 2026.08.13 | ₩65,947 | ₩67,134 | ₩65,493 | ₩67,068 | +1.70% | 16.8만 |
|---|
| 2026.08.12 | ₩63,932 | ₩65,880 | ₩63,512 | ₩65,427 | +2.34% | 20.7만 |
|---|
| 2026.08.11 | ₩63,639 | ₩65,187 | ₩63,466 | ₩63,932 | +0.46% | 14.1만 |
|---|
| 2026.08.10 | ₩66,708 | ₩66,794 | ₩63,385 | ₩63,559 | -4.72% | 31.8만 |
|---|
| 2026.08.07 | ₩63,506 | ₩67,415 | ₩62,345 | ₩66,801 | +5.19% | 35.3만 |
|---|
| 2026.08.06 | ₩67,281 | ₩67,295 | ₩62,498 | ₩63,612 | -5.45% | 39.2만 |
|---|
| 2026.08.05 | ₩65,373 | ₩69,443 | ₩65,066 | ₩67,094 | +2.63% | 54만 |
|---|
| 2026.08.04 | ₩59,903 | ₩63,065 | ₩59,530 | ₩61,251 | +2.25% | 48.5만 |
|---|
| 2026.08.03 | ₩59,556 | ₩60,664 | ₩58,262 | ₩59,903 | +0.58% | 20.7만 |
|---|
| 2026.07.31 | ₩58,382 | ₩59,476 | ₩57,262 | ₩59,196 | +1.39% | 13.6만 |
|---|
| 2026.07.30 | ₩59,316 | ₩59,316 | ₩57,915 | ₩58,903 | -0.70% | 16.4만 |
|---|
| 2026.07.29 | ₩58,783 | ₩59,970 | ₩57,809 | ₩59,183 | +0.68% | 19.8만 |
|---|
| 2026.07.28 | ₩58,142 | ₩59,356 | ₩58,142 | ₩58,616 | +0.81% | 18.4만 |
|---|
| 2026.07.27 | ₩57,235 | ₩59,610 | ₩56,808 | ₩57,328 | +0.16% | 23.3만 |
|---|
| 2026.07.24 | ₩56,675 | ₩57,328 | ₩54,086 | ₩57,008 | +0.59% | 44.1만 |
|---|
| 2026.07.23 | ₩55,994 | ₩57,635 | ₩55,381 | ₩56,621 | +1.12% | 27.4만 |
|---|
| 2026.07.22 | ₩57,022 | ₩57,602 | ₩56,314 | ₩56,861 | -0.28% | 13.1만 |
|---|
| 2026.07.21 | ₩58,142 | ₩58,169 | ₩55,634 | ₩57,195 | -1.63% | 22.2만 |
|---|
| 2026.07.20 | ₩57,835 | ₩58,489 | ₩56,435 | ₩58,196 | +0.62% | 20.5만 |
|---|
| 2026.07.17 | ₩59,863 | ₩60,630 | ₩57,649 | ₩57,702 | -3.61% | 17.9만 |
|---|
| 2026.07.16 | ₩60,117 | ₩62,025 | ₩59,943 | ₩60,851 | +1.22% | 16.7만 |
|---|
| 2026.07.15 | ₩59,076 | ₩61,678 | ₩58,756 | ₩60,023 | +1.60% | 20.5만 |
|---|
| 2026.07.14 | ₩60,184 | ₩60,556 | ₩58,716 | ₩58,983 | -2.00% | 14.6만 |
|---|
| 2026.07.13 | ₩59,356 | ₩59,757 | ₩58,543 | ₩59,663 | +0.52% | 16.1만 |
|---|
| 2026.07.10 | ₩60,264 | ₩61,958 | ₩59,143 | ₩59,356 | -1.51% | 15만 |
|---|
| 2026.07.09 | ₩59,370 | ₩61,077 | ₩58,636 | ₩60,264 | +1.51% | 27.4만 |
|---|
| 2026.07.08 | ₩66,241 | ₩66,241 | ₩58,823 | ₩59,637 | -9.97% | 50.2만 |
|---|
| 2026.07.07 | ₩66,841 | ₩67,074 | ₩65,640 | ₩66,761 | -0.12% | 17.6만 |
|---|
| 2026.07.06 | ₩64,733 | ₩66,894 | ₩64,333 | ₩66,774 | +3.15% | 13.4만 |
|---|
| 2026.07.02 | ₩65,507 | ₩65,960 | ₩64,453 | ₩64,733 | -1.18% | 20.8만 |
|---|
| 2026.07.01 | ₩66,321 | ₩66,974 | ₩65,107 | ₩65,267 | -1.59% | 24.9만 |
|---|
| 2026.06.30 | ₩65,013 | ₩66,601 | ₩64,780 | ₩66,174 | +1.79% | 21.8만 |
|---|
| 2026.06.29 | ₩65,707 | ₩65,747 | ₩63,292 | ₩65,120 | -0.89% | 39.9만 |
|---|
| 2026.06.26 | ₩63,692 | ₩66,147 | ₩62,952 | ₩65,867 | +3.41% | 77.8만 |
|---|
| 2026.06.25 | ₩61,157 | ₩63,906 | ₩60,724 | ₩63,906 | +4.49% | 37.5만 |
|---|
| 2026.06.24 | ₩61,704 | ₩62,705 | ₩60,654 | ₩61,157 | -0.89% | 27.2만 |
|---|
| 2026.06.23 | ₩61,037 | ₩61,704 | ₩60,103 | ₩61,318 | +0.46% | 16.7만 |
|---|
| 2026.06.22 | ₩60,490 | ₩61,971 | ₩60,050 | ₩61,091 | +0.99% | 21.9만 |
|---|
| 2026.06.18 | ₩61,024 | ₩62,412 | ₩60,017 | ₩60,637 | -0.63% | 44.6만 |
|---|
| 2026.06.17 | ₩59,717 | ₩61,898 | ₩59,450 | ₩60,357 | +1.07% | 42.1만 |
|---|
| 2026.06.16 | ₩60,384 | ₩61,278 | ₩59,383 | ₩59,850 | -0.88% | 21만 |
|---|
| 2026.06.15 | ₩60,170 | ₩60,891 | ₩59,370 | ₩60,704 | +0.89% | 19.9만 |
|---|
| 2026.06.12 | ₩61,371 | ₩62,612 | ₩60,157 | ₩60,210 | -1.89% | 26.9만 |
|---|
| 2026.06.11 | ₩60,891 | ₩62,265 | ₩60,690 | ₩61,344 | +0.74% | 32.2만 |
|---|
| 2026.06.10 | ₩61,424 | ₩62,545 | ₩60,317 | ₩60,450 | -1.59% | 13.3만 |
|---|
| 2026.06.09 | ₩60,811 | ₩62,261 | ₩59,290 | ₩61,144 | +0.55% | 22.4만 |
|---|
| 2026.06.08 | ₩60,290 | ₩61,638 | ₩58,329 | ₩59,863 | -0.71% | 12만 |
|---|
| 2026.06.05 | ₩61,117 | ₩62,085 | ₩59,090 | ₩59,450 | -2.73% | 25만 |
|---|
| 2026.06.04 | ₩60,704 | ₩61,398 | ₩59,490 | ₩61,371 | +1.10% | 14.4만 |
|---|
| 2026.06.03 | ₩58,929 | ₩60,504 | ₩58,929 | ₩60,384 | +2.47% | 14.5만 |
|---|
| 2026.06.02 | ₩59,263 | ₩60,597 | ₩58,636 | ₩59,690 | +0.72% | 16.7만 |
|---|
| 2026.06.01 | ₩60,450 | ₩60,504 | ₩58,002 | ₩59,503 | -1.57% | 44.9만 |
|---|
| 2026.05.29 | ₩62,612 | ₩63,012 | ₩60,304 | ₩60,997 | -2.58% | 24.6만 |
|---|
| 2026.05.28 | ₩63,265 | ₩64,546 | ₩62,105 | ₩62,612 | -1.03% | 28만 |
|---|
| 2026.05.27 | ₩62,105 | ₩63,466 | ₩62,078 | ₩63,452 | +2.17% | 13.5만 |
|---|
| 2026.05.26 | ₩59,770 | ₩62,078 | ₩59,642 | ₩61,651 | +3.15% | 18.2만 |
|---|
| 2026.05.22 | ₩58,623 | ₩59,797 | ₩57,862 | ₩59,650 | +1.75% | 19.8만 |
|---|
| 2026.05.21 | ₩59,530 | ₩59,610 | ₩56,648 | ₩58,342 | -1.99% | 31.6만 |
|---|
| 2026.05.20 | ₩57,035 | ₩60,530 | ₩55,434 | ₩60,317 | +5.75% | 47.6만 |
|---|
| 2026.05.19 | ₩56,835 | ₩60,884 | ₩56,034 | ₩57,702 | +1.53% | 65.7만 |
|---|
| 2026.05.18 | ₩55,407 | ₩57,195 | ₩54,713 | ₩55,834 | +0.77% | 20.1만 |
|---|
| 2026.05.15 | ₩56,154 | ₩57,262 | ₩55,134 | ₩55,354 | -1.43% | 20.5만 |
|---|
| 2026.05.14 | ₩54,994 | ₩57,008 | ₩54,887 | ₩56,701 | +3.11% | 16.3만 |
|---|
| 2026.05.13 | ₩54,473 | ₩55,661 | ₩53,139 | ₩54,780 | +0.56% | 25.7만 |
|---|
| 2026.05.12 | ₩55,567 | ₩55,834 | ₩53,780 | ₩54,433 | -2.04% | 21.4만 |
|---|
| 2026.05.11 | ₩57,875 | ₩59,023 | ₩55,621 | ₩55,674 | -3.80% | 23.6만 |
|---|
| 2026.05.08 | ₩58,089 | ₩59,475 | ₩55,731 | ₩58,102 | +0.02% | 25.7만 |
|---|
| 2026.05.07 | ₩58,156 | ₩60,911 | ₩55,727 | ₩58,649 | +0.85% | 54.9만 |
|---|
| 2026.05.06 | ₩69,616 | ₩70,250 | ₩58,022 | ₩58,076 | -16.58% | 67.2만 |
|---|
| 2026.05.05 | ₩64,213 | ₩66,187 | ₩62,865 | ₩65,867 | +2.58% | 29.9만 |
|---|
| 2026.05.04 | ₩63,345 | ₩65,173 | ₩63,092 | ₩63,932 | +0.93% | 24.7만 |
|---|
| 2026.05.01 | ₩63,626 | ₩64,646 | ₩63,012 | ₩63,772 | +0.23% | 16.4만 |
|---|
| 2026.04.30 | ₩61,571 | ₩64,586 | ₩61,571 | ₩63,532 | +3.19% | 20.3만 |
|---|
| 2026.04.29 | ₩61,104 | ₩62,305 | ₩61,037 | ₩62,185 | +1.77% | 17.6만 |
|---|
| 2026.04.28 | ₩62,225 | ₩62,858 | ₩60,831 | ₩61,411 | -1.31% | 10.3만 |
|---|
| 2026.04.27 | ₩62,065 | ₩63,239 | ₩61,718 | ₩62,038 | -0.04% | 14.3만 |
|---|
| 2026.04.24 | ₩62,425 | ₩63,132 | ₩61,431 | ₩62,211 | -0.34% | 11만 |
|---|
| 2026.04.23 | ₩61,958 | ₩62,825 | ₩61,451 | ₩62,492 | +0.86% | 11.4만 |
|---|
| 2026.04.22 | ₩61,958 | ₩62,532 | ₩61,131 | ₩61,651 | -0.50% | 10.6만 |
|---|
| 2026.04.21 | ₩63,065 | ₩63,612 | ₩61,358 | ₩61,438 | -2.58% | 16.2만 |
|---|
| 2026.04.20 | ₩62,945 | ₩63,872 | ₩62,438 | ₩62,705 | -0.38% | 13.7만 |
|---|
| 2026.04.17 | ₩63,879 | ₩66,147 | ₩62,919 | ₩63,145 | -1.15% | 20.7만 |
|---|
| 2026.04.16 | ₩61,504 | ₩63,265 | ₩61,504 | ₩62,785 | +2.08% | 16.7만 |
|---|
| 2026.04.15 | ₩61,611 | ₩61,965 | ₩59,997 | ₩61,651 | +0.06% | 17.7만 |
|---|
| 2026.04.14 | ₩62,438 | ₩62,472 | ₩60,877 | ₩62,105 | -0.53% | 20.1만 |
|---|
| 2026.04.13 | ₩61,037 | ₩62,432 | ₩60,330 | ₩62,198 | +1.90% | 11.1만 |
|---|
| 2026.04.10 | ₩62,438 | ₩63,826 | ₩61,424 | ₩61,464 | -1.56% | 31.7만 |
|---|
| 2026.04.09 | ₩59,276 | ₩62,939 | ₩58,396 | ₩62,025 | +4.64% | 32.5만 |
|---|
| 2026.04.08 | ₩61,371 | ₩62,485 | ₩59,410 | ₩59,677 | -2.76% | 47.4만 |
|---|
| 2026.04.07 | ₩59,090 | ₩59,797 | ₩58,556 | ₩58,969 | -0.20% | 18.3만 |
|---|
| 2026.04.06 | ₩58,916 | ₩59,983 | ₩58,769 | ₩59,877 | +1.63% | 22만 |
|---|
| 2026.04.02 | ₩58,649 | ₩60,237 | ₩57,502 | ₩58,916 | +0.45% | 26.5만 |
|---|
| 2026.04.01 | ₩59,503 | ₩62,105 | ₩59,476 | ₩59,650 | +0.25% | 33만 |
|---|
| 2026.03.31 | ₩55,287 | ₩59,879 | ₩55,287 | ₩59,049 | +6.81% | 73.7만 |
|---|
| 2026.03.30 | ₩54,527 | ₩54,687 | ₩52,646 | ₩53,246 | -2.35% | 53.3만 |
|---|
| 2026.03.27 | ₩53,286 | ₩54,033 | ₩52,839 | ₩53,920 | +1.19% | 21.8만 |
|---|
| 2026.03.26 | ₩54,006 | ₩55,447 | ₩53,092 | ₩53,793 | -0.40% | 14.9만 |
|---|
| 2026.03.25 | ₩54,260 | ₩55,407 | ₩53,409 | ₩54,834 | +1.06% | 26.9만 |
|---|
| 2026.03.24 | ₩52,886 | ₩53,873 | ₩52,445 | ₩53,740 | +1.61% | 17.5만 |
|---|
| 2026.03.23 | ₩53,233 | ₩54,673 | ₩51,912 | ₩52,039 | -2.24% | 29.5만 |
|---|
| 2026.03.20 | ₩51,405 | ₩51,885 | ₩50,205 | ₩51,685 | +0.55% | 100.3만 |
|---|
| 2026.03.19 | ₩49,964 | ₩51,565 | ₩49,837 | ₩51,311 | +2.70% | 19만 |
|---|
| 2026.03.18 | ₩49,350 | ₩51,331 | ₩49,350 | ₩50,658 | +2.65% | 38.3만 |
|---|
| 2026.03.17 | ₩51,165 | ₩51,812 | ₩49,844 | ₩50,004 | -2.27% | 15.6만 |
|---|
| 2026.03.16 | ₩51,271 | ₩52,072 | ₩50,511 | ₩51,071 | -0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩51,245 | ₩51,558 | ₩50,017 | ₩50,631 | -1.20% | 24.3만 |
|---|
| 2026.03.12 | ₩51,365 | ₩51,378 | ₩49,750 | ₩50,985 | -0.74% | 22.2만 |
|---|
| 2026.03.11 | ₩51,378 | ₩53,059 | ₩51,378 | ₩51,938 | +1.09% | 23만 |
|---|
| 2026.03.10 | ₩52,726 | ₩54,120 | ₩51,645 | ₩51,792 | -1.77% | 25만 |
|---|
| 2026.03.09 | ₩53,366 | ₩53,953 | ₩51,552 | ₩53,193 | -0.33% | 31.8만 |
|---|
| 2026.03.06 | ₩55,247 | ₩55,661 | ₩53,526 | ₩53,953 | -2.34% | 20.7만 |
|---|
| 2026.03.05 | ₩58,022 | ₩58,569 | ₩56,101 | ₩56,274 | -3.01% | 33.4만 |
|---|
| 2026.03.04 | ₩58,036 | ₩59,049 | ₩57,795 | ₩58,729 | +1.20% | 19만 |
|---|
| 2026.03.03 | ₩55,754 | ₩58,009 | ₩55,754 | ₩57,582 | +3.28% | 24.5만 |
|---|
| 2026.03.02 | ₩55,647 | ₩57,889 | ₩55,100 | ₩57,342 | +3.04% | 20.6만 |
|---|
| 2026.02.27 | ₩59,530 | ₩60,143 | ₩56,568 | ₩56,861 | -4.48% | 51.7만 |
|---|
| 2026.02.26 | ₩62,718 | ₩62,838 | ₩59,356 | ₩60,117 | -4.15% | 40.9만 |
|---|
| 2026.02.25 | ₩59,250 | ₩64,439 | ₩55,714 | ₩62,718 | +5.85% | 55.1만 |
|---|
| 2026.02.24 | ₩67,268 | ₩68,248 | ₩66,294 | ₩67,335 | +0.10% | 25.2만 |
|---|
| 2026.02.23 | ₩68,308 | ₩68,308 | ₩64,359 | ₩66,587 | -2.52% | 19.5만 |
|---|
| 2026.02.20 | ₩66,708 | ₩69,089 | ₩66,421 | ₩68,308 | +2.40% | 37만 |
|---|
| 2026.02.19 | ₩66,774 | ₩68,042 | ₩66,641 | ₩66,921 | +0.22% | 26.1만 |
|---|
| 2026.02.18 | ₩69,683 | ₩70,310 | ₩66,414 | ₩66,908 | -3.98% | 36.5만 |
|---|
| 2026.02.17 | ₩71,550 | ₩71,550 | ₩69,376 | ₩69,656 | -2.65% | 23.6만 |
|---|
| 2026.02.13 | ₩71,977 | ₩73,111 | ₩71,204 | ₩71,671 | -0.43% | 16.4만 |
|---|
| 2026.02.12 | ₩73,712 | ₩74,592 | ₩70,977 | ₩71,884 | -2.48% | 15.9만 |
|---|
| 2026.02.11 | ₩70,577 | ₩73,752 | ₩69,903 | ₩73,312 | +3.88% | 27.4만 |
|---|
| 2026.02.10 | ₩69,776 | ₩71,104 | ₩69,342 | ₩70,510 | +1.05% | 13.2만 |
|---|
| 2026.02.09 | ₩69,629 | ₩70,016 | ₩67,868 | ₩69,376 | -0.36% | 18.9만 |
|---|
| 2026.02.06 | ₩69,042 | ₩69,803 | ₩67,174 | ₩69,282 | +0.35% | 28.7만 |
|---|
| 2026.02.05 | ₩71,257 | ₩72,044 | ₩68,469 | ₩68,615 | -3.71% | 44.2만 |
|---|
| 2026.02.04 | ₩71,644 | ₩72,044 | ₩69,589 | ₩71,751 | +0.15% | 23.6만 |
|---|
| 2026.02.03 | ₩70,777 | ₩71,964 | ₩70,150 | ₩71,070 | +0.41% | 22.7만 |
|---|
| 2026.02.02 | ₩68,775 | ₩72,471 | ₩67,708 | ₩70,670 | +2.75% | 21.9만 |
|---|
| 2026.01.30 | ₩70,176 | ₩70,563 | ₩68,629 | ₩68,722 | -2.07% | 21.7만 |
|---|
| 2026.01.29 | ₩69,789 | ₩70,523 | ₩69,162 | ₩70,163 | +0.54% | 23.4만 |
|---|
| 2026.01.28 | ₩70,897 | ₩71,204 | ₩69,242 | ₩69,683 | -1.71% | 17.8만 |
|---|
| 2026.01.27 | ₩71,137 | ₩72,044 | ₩70,150 | ₩70,176 | -1.35% | 11.2만 |
|---|
| 2026.01.26 | ₩71,937 | ₩72,044 | ₩70,883 | ₩71,364 | -0.80% | 22.8만 |
|---|
| 2026.01.23 | ₩71,871 | ₩73,245 | ₩70,630 | ₩71,991 | +0.17% | 12.6만 |
|---|
| 2026.01.22 | ₩73,565 | ₩74,499 | ₩71,744 | ₩72,338 | -1.67% | 20.5만 |
|---|
| 2026.01.21 | ₩70,150 | ₩73,585 | ₩70,150 | ₩73,312 | +4.51% | 16.9만 |
|---|
| 2026.01.20 | ₩71,110 | ₩71,584 | ₩69,282 | ₩69,536 | -2.21% | 13.2만 |
|---|
| 2026.01.16 | ₩72,578 | ₩73,252 | ₩71,777 | ₩72,378 | -0.28% | 21.2만 |
|---|
| 2026.01.15 | ₩71,550 | ₩73,191 | ₩71,220 | ₩72,444 | +1.25% | 12.2만 |
|---|
| 2026.01.14 | ₩72,711 | ₩73,365 | ₩70,883 | ₩71,150 | -2.15% | 14.8만 |
|---|
| 2026.01.13 | ₩72,684 | ₩73,358 | ₩71,430 | ₩72,591 | -0.13% | 12.7만 |
|---|
| 2026.01.12 | ₩71,577 | ₩73,365 | ₩71,124 | ₩72,444 | +1.21% | 12.4만 |
|---|
| 2026.01.09 | ₩72,965 | ₩73,552 | ₩70,390 | ₩71,857 | -1.52% | 20.6만 |
|---|
| 2026.01.08 | ₩69,749 | ₩73,845 | ₩69,749 | ₩72,878 | +4.49% | 24.1만 |
|---|
| 2026.01.07 | ₩69,443 | ₩71,150 | ₩68,956 | ₩70,110 | +0.96% | 20만 |
|---|
| 2026.01.06 | ₩67,401 | ₩69,176 | ₩66,901 | ₩69,149 | +2.59% | 14.9만 |
|---|
| 2026.01.05 | ₩66,948 | ₩69,389 | ₩66,948 | ₩67,935 | +1.47% | 19.4만 |
|---|
| 2026.01.02 | ₩66,494 | ₩67,221 | ₩65,413 | ₩67,028 | +0.80% | 18.4만 |
|---|
| 2025.12.31 | ₩69,483 | ₩69,483 | ₩66,441 | ₩66,587 | -4.17% | 18.5만 |
|---|
| 2025.12.30 | ₩70,537 | ₩70,817 | ₩69,483 | ₩69,536 | -1.42% | 20.2만 |
|---|
| 2025.12.29 | ₩69,109 | ₩70,737 | ₩69,109 | ₩70,710 | +2.32% | 27.2만 |
|---|
| 2025.12.26 | ₩68,976 | ₩69,896 | ₩68,949 | ₩69,456 | +0.70% | 17.1만 |
|---|
| 2025.12.24 | ₩69,696 | ₩69,696 | ₩68,575 | ₩68,962 | -1.05% | 7만 |
|---|
| 2025.12.23 | ₩67,721 | ₩69,683 | ₩67,721 | ₩69,616 | +2.80% | 16만 |
|---|
| 2025.12.22 | ₩68,162 | ₩69,269 | ₩67,695 | ₩67,775 | -0.57% | 20.1만 |
|---|
| 2025.12.19 | ₩68,042 | ₩69,069 | ₩67,268 | ₩68,042 | 0.00% | 54만 |
|---|
| 2025.12.18 | ₩67,161 | ₩68,295 | ₩64,773 | ₩68,015 | +1.27% | 27만 |
|---|
| 2025.12.17 | ₩66,587 | ₩68,429 | ₩66,587 | ₩66,748 | +0.24% | 17.7만 |
|---|
| 2025.12.16 | ₩66,854 | ₩67,748 | ₩66,054 | ₩66,774 | -0.12% | 23만 |
|---|
| 2025.12.15 | ₩68,042 | ₩68,469 | ₩66,194 | ₩67,001 | -1.53% | 31.3만 |
|---|
| 2025.12.12 | ₩67,281 | ₩68,896 | ₩66,908 | ₩67,388 | +0.16% | 33.7만 |
|---|
| 2025.12.11 | ₩67,695 | ₩68,195 | ₩66,321 | ₩66,881 | -1.20% | 24.7만 |
|---|
| 2025.12.10 | ₩65,187 | ₩67,842 | ₩65,073 | ₩67,228 | +3.13% | 29.5만 |
|---|
| 2025.12.09 | ₩65,000 | ₩66,641 | ₩64,758 | ₩65,080 | +0.12% | 17.1만 |
|---|
| 2025.12.08 | ₩65,774 | ₩65,880 | ₩64,826 | ₩65,333 | -0.67% | 17.5만 |
|---|
| 2025.12.05 | ₩65,747 | ₩66,708 | ₩65,484 | ₩65,613 | -0.20% | 17.6만 |
|---|
| 2025.12.04 | ₩64,519 | ₩65,627 | ₩62,038 | ₩65,493 | +1.51% | 21.6만 |
|---|
| 2025.12.03 | ₩64,239 | ₩65,333 | ₩64,019 | ₩64,546 | +0.48% | 22.5만 |
|---|
| 2025.12.02 | ₩62,558 | ₩64,279 | ₩61,985 | ₩64,039 | +2.37% | 27만 |
|---|
| 2025.12.01 | ₩61,718 | ₩63,293 | ₩61,624 | ₩62,705 | +1.60% | 21.9만 |
|---|
| 2025.11.28 | ₩62,438 | ₩62,452 | ₩61,398 | ₩62,011 | -0.68% | 13.5만 |
|---|
| 2025.11.26 | ₩62,999 | ₩63,866 | ₩62,465 | ₩62,492 | -0.80% | 35.4만 |
|---|
| 2025.11.25 | ₩59,783 | ₩63,372 | ₩59,576 | ₩63,292 | +5.87% | 43.4만 |
|---|
| 2025.11.24 | ₩59,036 | ₩60,212 | ₩58,636 | ₩59,036 | 0.00% | 58.6만 |
|---|
| 2025.11.21 | ₩55,754 | ₩59,677 | ₩55,414 | ₩58,956 | +5.74% | 34.1만 |
|---|
| 2025.11.20 | ₩56,701 | ₩57,182 | ₩54,980 | ₩55,714 | -1.74% | 57만 |
|---|
| 2025.11.19 | ₩55,087 | ₩56,841 | ₩54,513 | ₩56,701 | +2.93% | 35.2만 |
|---|
| 2025.11.18 | ₩53,806 | ₩55,314 | ₩53,139 | ₩55,047 | +2.31% | 35.9만 |
|---|
| 2025.11.17 | ₩53,619 | ₩53,920 | ₩52,846 | ₩53,740 | +0.22% | 28.7만 |
|---|
| 2025.11.14 | ₩53,593 | ₩54,967 | ₩53,326 | ₩53,619 | +0.05% | 43.1만 |
|---|
| 2025.11.13 | ₩53,366 | ₩54,420 | ₩53,026 | ₩54,353 | +1.85% | 44.9만 |
|---|
| 2025.11.12 | ₩51,978 | ₩54,967 | ₩51,693 | ₩53,566 | +3.05% | 33.2만 |
|---|
| 2025.11.11 | ₩51,898 | ₩53,166 | ₩50,831 | ₩52,045 | +0.28% | 31.6만 |
|---|
| 2025.11.10 | ₩50,858 | ₩51,958 | ₩50,631 | ₩51,565 | +1.39% | 24.2만 |
|---|
| 2025.11.07 | ₩48,096 | ₩50,804 | ₩47,963 | ₩50,391 | +4.77% | 45.6만 |
|---|
| 2025.11.06 | ₩47,256 | ₩49,017 | ₩46,535 | ₩48,243 | +2.09% | 35.2만 |
|---|
| 2025.11.05 | ₩47,749 | ₩49,804 | ₩42,533 | ₩47,109 | -1.34% | 45.4만 |
|---|
| 2025.11.04 | ₩45,895 | ₩46,975 | ₩44,961 | ₩46,669 | +1.69% | 27.3만 |
|---|
| 2025.11.03 | ₩45,495 | ₩46,589 | ₩44,974 | ₩46,175 | +1.50% | 13.7만 |
|---|
| 2025.10.31 | ₩46,388 | ₩46,682 | ₩44,774 | ₩45,495 | -1.93% | 43.1만 |
|---|
| 2025.10.30 | ₩47,069 | ₩47,368 | ₩45,228 | ₩46,202 | -1.84% | 36.8만 |
|---|
| 2025.10.29 | ₩48,590 | ₩49,057 | ₩46,789 | ₩47,429 | -2.39% | 33.9만 |
|---|
| 2025.10.28 | ₩48,029 | ₩50,311 | ₩47,816 | ₩49,270 | +2.58% | 90.6만 |
|---|
| 2025.10.27 | ₩47,616 | ₩48,590 | ₩47,250 | ₩48,029 | +0.87% | 23.2만 |
|---|
| 2025.10.24 | ₩48,270 | ₩48,710 | ₩47,522 | ₩47,602 | -1.38% | 11.7만 |
|---|
| 2025.10.23 | ₩47,136 | ₩48,777 | ₩47,136 | ₩47,696 | +1.19% | 19.7만 |
|---|
| 2025.10.22 | ₩47,562 | ₩48,029 | ₩47,029 | ₩47,176 | -0.81% | 14.3만 |
|---|
| 2025.10.21 | ₩46,388 | ₩47,845 | ₩46,388 | ₩47,736 | +2.90% | 14.5만 |
|---|
| 2025.10.20 | ₩46,415 | ₩47,015 | ₩46,055 | ₩46,228 | -0.40% | 15.3만 |
|---|
| 2025.10.17 | ₩46,028 | ₩46,638 | ₩45,868 | ₩46,082 | +0.12% | 19.9만 |
|---|
| 2025.10.16 | ₩46,749 | ₩47,169 | ₩45,735 | ₩46,255 | -1.06% | 13.8만 |
|---|
| 2025.10.15 | ₩45,788 | ₩46,662 | ₩45,493 | ₩46,589 | +1.75% | 12.7만 |
|---|
| 2025.10.14 | ₩45,041 | ₩46,415 | ₩44,974 | ₩45,521 | +1.07% | 12.4만 |
|---|
| 2025.10.13 | ₩45,801 | ₩46,308 | ₩45,114 | ₩45,668 | -0.29% | 14.2만 |
|---|
| 2025.10.10 | ₩45,668 | ₩46,001 | ₩44,471 | ₩45,214 | -0.99% | 32.9만 |
|---|