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 | ₩59,799 | ₩59,932 | ₩59,225 | ₩59,305 | -0.83% | 10.1만 |
| 2026.10.08 | ₩59,131 | ₩60,266 | ₩58,838 | ₩59,959 | +1.40% | 17.9만 |
| 2026.10.07 | ₩59,879 | ₩59,879 | ₩58,664 | ₩59,158 | -1.20% | 16.1만 |
| 2026.10.06 | ₩60,266 | ₩61,247 | ₩60,159 | ₩60,266 | 0.00% | 10.9만 |
| 2026.10.05 | ₩59,785 | ₩60,680 | ₩59,218 | ₩60,052 | +0.45% | 21.4만 |
| 2026.10.02 | ₩60,586 | ₩61,133 | ₩59,745 | ₩60,026 | -0.93% | 15.2만 |
| 2026.10.01 | ₩58,971 | ₩60,119 | ₩58,257 | ₩59,478 | +0.86% | 14.8만 |
| 2026.09.30 | ₩59,064 | ₩59,805 | ₩58,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,958 |
| -0.18% |
| 16.8만 |
| 2026.09.29 | ₩57,343 | ₩59,498 | ₩56,942 | ₩58,971 | +2.84% | 21.2만 |
|---|
| 2026.09.28 | ₩57,476 | ₩58,190 | ₩56,969 | ₩57,343 | -0.23% | 36.5만 |
|---|
| 2026.09.25 | ₩58,464 | ₩58,544 | ₩57,316 | ₩58,037 | -0.73% | 22.4만 |
|---|
| 2026.09.24 | ₩59,024 | ₩59,024 | ₩56,815 | ₩58,397 | -1.06% | 26.2만 |
|---|
| 2026.09.23 | ₩61,187 | ₩61,187 | ₩59,371 | ₩59,425 | -2.88% | 14.4만 |
|---|
| 2026.09.22 | ₩62,735 | ₩62,735 | ₩60,399 | ₩61,787 | -1.51% | 11.1만 |
|---|
| 2026.09.21 | ₩60,186 | ₩61,400 | ₩59,024 | ₩60,746 | +0.93% | 18.8만 |
|---|
| 2026.09.18 | ₩59,158 | ₩60,373 | ₩58,811 | ₩59,732 | +0.97% | 36.9만 |
|---|
| 2026.09.17 | ₩61,908 | ₩61,908 | ₩59,198 | ₩59,278 | -4.25% | 13.9만 |
|---|
| 2026.09.16 | ₩61,814 | ₩62,188 | ₩60,893 | ₩61,053 | -1.23% | 12.6만 |
|---|
| 2026.09.15 | ₩62,068 | ₩62,175 | ₩61,294 | ₩61,507 | -0.90% | 16만 |
|---|
| 2026.09.14 | ₩62,962 | ₩63,082 | ₩61,160 | ₩62,428 | -0.85% | 14.4만 |
|---|
| 2026.09.11 | ₩65,031 | ₩65,491 | ₩62,922 | ₩63,002 | -3.12% | 20.6만 |
|---|
| 2026.09.10 | ₩64,631 | ₩64,751 | ₩62,588 | ₩64,150 | -0.74% | 27.9만 |
|---|
| 2026.09.09 | ₩66,072 | ₩67,100 | ₩64,697 | ₩65,124 | -1.43% | 19만 |
|---|
| 2026.09.08 | ₩68,141 | ₩68,141 | ₩66,352 | ₩66,633 | -2.21% | 14.6만 |
|---|
| 2026.09.04 | ₩67,140 | ₩68,808 | ₩67,140 | ₩68,675 | +2.29% | 11.9만 |
|---|
| 2026.09.03 | ₩66,833 | ₩68,048 | ₩66,032 | ₩67,941 | +1.66% | 27만 |
|---|
| 2026.09.02 | ₩64,590 | ₩67,227 | ₩64,137 | ₩66,152 | +2.42% | 18.8만 |
|---|
| 2026.09.01 | ₩65,004 | ₩65,899 | ₩64,083 | ₩64,297 | -1.09% | 19.8만 |
|---|
| 2026.08.31 | ₩66,499 | ₩67,434 | ₩65,311 | ₩65,752 | -1.12% | 19.9만 |
|---|
| 2026.08.28 | ₩67,447 | ₩67,527 | ₩65,738 | ₩66,419 | -1.52% | 16.2만 |
|---|
| 2026.08.27 | ₩67,047 | ₩67,981 | ₩66,599 | ₩67,661 | +0.92% | 16.5만 |
|---|
| 2026.08.26 | ₩67,073 | ₩68,074 | ₩66,573 | ₩67,767 | +1.03% | 17.2만 |
|---|
| 2026.08.25 | ₩68,154 | ₩68,355 | ₩66,913 | ₩67,033 | -1.65% | 18만 |
|---|
| 2026.08.24 | ₩68,475 | ₩68,662 | ₩67,180 | ₩67,514 | -1.40% | 12.6만 |
|---|
| 2026.08.21 | ₩67,968 | ₩68,915 | ₩67,313 | ₩68,528 | +0.82% | 11.9만 |
|---|
| 2026.08.20 | ₩67,661 | ₩68,214 | ₩66,279 | ₩67,220 | -0.65% | 16.4만 |
|---|
| 2026.08.19 | ₩67,153 | ₩69,075 | ₩67,140 | ₩68,168 | +1.51% | 18.2만 |
|---|
| 2026.08.18 | ₩66,566 | ₩67,285 | ₩65,431 | ₩66,379 | -0.28% | 13.7만 |
|---|
| 2026.08.17 | ₩66,259 | ₩67,727 | ₩66,072 | ₩66,733 | +0.72% | 14만 |
|---|
| 2026.08.14 | ₩67,594 | ₩68,088 | ₩65,818 | ₩66,740 | -1.26% | 19.1만 |
|---|
| 2026.08.13 | ₩65,979 | ₩67,167 | ₩65,525 | ₩67,100 | +1.70% | 16.8만 |
|---|
| 2026.08.12 | ₩63,963 | ₩65,912 | ₩63,543 | ₩65,458 | +2.34% | 20.7만 |
|---|
| 2026.08.11 | ₩63,669 | ₩65,218 | ₩63,496 | ₩63,963 | +0.46% | 14.1만 |
|---|
| 2026.08.10 | ₩66,740 | ₩66,826 | ₩63,416 | ₩63,589 | -4.72% | 31.8만 |
|---|
| 2026.08.07 | ₩63,536 | ₩67,447 | ₩62,375 | ₩66,833 | +5.19% | 35.3만 |
|---|
| 2026.08.06 | ₩67,313 | ₩67,327 | ₩62,528 | ₩63,643 | -5.45% | 39.2만 |
|---|
| 2026.08.05 | ₩65,405 | ₩69,476 | ₩65,098 | ₩67,127 | +2.63% | 54만 |
|---|
| 2026.08.04 | ₩59,932 | ₩63,096 | ₩59,558 | ₩61,280 | +2.25% | 48.5만 |
|---|
| 2026.08.03 | ₩59,585 | ₩60,693 | ₩58,290 | ₩59,932 | +0.58% | 20.7만 |
|---|
| 2026.07.31 | ₩58,410 | ₩59,505 | ₩57,289 | ₩59,225 | +1.39% | 13.6만 |
|---|
| 2026.07.30 | ₩59,345 | ₩59,345 | ₩57,943 | ₩58,931 | -0.70% | 16.4만 |
|---|
| 2026.07.29 | ₩58,811 | ₩59,999 | ₩57,836 | ₩59,211 | +0.68% | 19.8만 |
|---|
| 2026.07.28 | ₩58,170 | ₩59,385 | ₩58,170 | ₩58,644 | +0.81% | 18.4만 |
|---|
| 2026.07.27 | ₩57,262 | ₩59,638 | ₩56,835 | ₩57,356 | +0.16% | 23.3만 |
|---|
| 2026.07.24 | ₩56,702 | ₩57,356 | ₩54,112 | ₩57,036 | +0.59% | 44.1만 |
|---|
| 2026.07.23 | ₩56,021 | ₩57,663 | ₩55,407 | ₩56,648 | +1.12% | 27.4만 |
|---|
| 2026.07.22 | ₩57,049 | ₩57,630 | ₩56,341 | ₩56,889 | -0.28% | 13.1만 |
|---|
| 2026.07.21 | ₩58,170 | ₩58,197 | ₩55,661 | ₩57,222 | -1.63% | 22.2만 |
|---|
| 2026.07.20 | ₩57,863 | ₩58,517 | ₩56,462 | ₩58,224 | +0.62% | 20.5만 |
|---|
| 2026.07.17 | ₩59,892 | ₩60,660 | ₩57,676 | ₩57,730 | -3.61% | 17.9만 |
|---|
| 2026.07.16 | ₩60,146 | ₩62,054 | ₩59,972 | ₩60,880 | +1.22% | 16.7만 |
|---|
| 2026.07.15 | ₩59,104 | ₩61,707 | ₩58,784 | ₩60,052 | +1.60% | 20.5만 |
|---|
| 2026.07.14 | ₩60,212 | ₩60,585 | ₩58,744 | ₩59,011 | -2.00% | 14.6만 |
|---|
| 2026.07.13 | ₩59,385 | ₩59,785 | ₩58,571 | ₩59,692 | +0.52% | 16.1만 |
|---|
| 2026.07.10 | ₩60,292 | ₩61,988 | ₩59,171 | ₩59,385 | -1.51% | 15만 |
|---|
| 2026.07.09 | ₩59,398 | ₩61,107 | ₩58,664 | ₩60,292 | +1.51% | 27.4만 |
|---|
| 2026.07.08 | ₩66,272 | ₩66,272 | ₩58,851 | ₩59,665 | -9.97% | 50.2만 |
|---|
| 2026.07.07 | ₩66,873 | ₩67,107 | ₩65,672 | ₩66,793 | -0.12% | 17.6만 |
|---|
| 2026.07.06 | ₩64,764 | ₩66,926 | ₩64,364 | ₩66,806 | +3.15% | 13.4만 |
|---|
| 2026.07.02 | ₩65,538 | ₩65,992 | ₩64,484 | ₩64,764 | -1.18% | 20.8만 |
|---|
| 2026.07.01 | ₩66,352 | ₩67,006 | ₩65,138 | ₩65,298 | -1.59% | 24.9만 |
|---|
| 2026.06.30 | ₩65,044 | ₩66,633 | ₩64,811 | ₩66,206 | +1.79% | 21.8만 |
|---|
| 2026.06.29 | ₩65,738 | ₩65,778 | ₩63,322 | ₩65,151 | -0.89% | 39.9만 |
|---|
| 2026.06.26 | ₩63,723 | ₩66,179 | ₩62,982 | ₩65,899 | +3.41% | 77.8만 |
|---|
| 2026.06.25 | ₩61,187 | ₩63,936 | ₩60,753 | ₩63,936 | +4.49% | 37.5만 |
|---|
| 2026.06.24 | ₩61,734 | ₩62,735 | ₩60,684 | ₩61,187 | -0.89% | 27.2만 |
|---|
| 2026.06.23 | ₩61,067 | ₩61,734 | ₩60,132 | ₩61,347 | +0.46% | 16.7만 |
|---|
| 2026.06.22 | ₩60,519 | ₩62,001 | ₩60,079 | ₩61,120 | +0.99% | 21.9만 |
|---|
| 2026.06.18 | ₩61,053 | ₩62,441 | ₩60,046 | ₩60,666 | -0.63% | 44.6만 |
|---|
| 2026.06.17 | ₩59,745 | ₩61,928 | ₩59,478 | ₩60,386 | +1.07% | 42.1만 |
|---|
| 2026.06.16 | ₩60,413 | ₩61,307 | ₩59,412 | ₩59,879 | -0.88% | 21만 |
|---|
| 2026.06.15 | ₩60,199 | ₩60,920 | ₩59,398 | ₩60,733 | +0.89% | 19.9만 |
|---|
| 2026.06.12 | ₩61,400 | ₩62,642 | ₩60,186 | ₩60,239 | -1.89% | 26.9만 |
|---|
| 2026.06.11 | ₩60,920 | ₩62,295 | ₩60,720 | ₩61,374 | +0.74% | 32.2만 |
|---|
| 2026.06.10 | ₩61,454 | ₩62,575 | ₩60,346 | ₩60,479 | -1.59% | 13.3만 |
|---|
| 2026.06.09 | ₩60,840 | ₩62,291 | ₩59,318 | ₩61,173 | +0.55% | 22.4만 |
|---|
| 2026.06.08 | ₩60,319 | ₩61,667 | ₩58,357 | ₩59,892 | -0.71% | 12만 |
|---|
| 2026.06.05 | ₩61,147 | ₩62,114 | ₩59,118 | ₩59,478 | -2.73% | 25만 |
|---|
| 2026.06.04 | ₩60,733 | ₩61,427 | ₩59,518 | ₩61,400 | +1.10% | 14.4만 |
|---|
| 2026.06.03 | ₩58,958 | ₩60,533 | ₩58,958 | ₩60,413 | +2.47% | 14.5만 |
|---|
| 2026.06.02 | ₩59,291 | ₩60,626 | ₩58,664 | ₩59,719 | +0.72% | 16.7만 |
|---|
| 2026.06.01 | ₩60,479 | ₩60,533 | ₩58,030 | ₩59,532 | -1.57% | 44.9만 |
|---|
| 2026.05.29 | ₩62,642 | ₩63,042 | ₩60,333 | ₩61,027 | -2.58% | 24.6만 |
|---|
| 2026.05.28 | ₩63,296 | ₩64,577 | ₩62,134 | ₩62,642 | -1.03% | 28만 |
|---|
| 2026.05.27 | ₩62,134 | ₩63,496 | ₩62,108 | ₩63,483 | +2.17% | 13.5만 |
|---|
| 2026.05.26 | ₩59,799 | ₩62,108 | ₩59,670 | ₩61,681 | +3.15% | 18.2만 |
|---|
| 2026.05.22 | ₩58,651 | ₩59,825 | ₩57,890 | ₩59,678 | +1.75% | 19.8만 |
|---|
| 2026.05.21 | ₩59,558 | ₩59,638 | ₩56,675 | ₩58,370 | -1.99% | 31.6만 |
|---|
| 2026.05.20 | ₩57,062 | ₩60,559 | ₩55,461 | ₩60,346 | +5.75% | 47.6만 |
|---|
| 2026.05.19 | ₩56,862 | ₩60,913 | ₩56,061 | ₩57,730 | +1.53% | 65.7만 |
|---|
| 2026.05.18 | ₩55,434 | ₩57,222 | ₩54,740 | ₩55,861 | +0.77% | 20.1만 |
|---|
| 2026.05.15 | ₩56,181 | ₩57,289 | ₩55,160 | ₩55,380 | -1.43% | 20.5만 |
|---|
| 2026.05.14 | ₩55,020 | ₩57,036 | ₩54,913 | ₩56,729 | +3.11% | 16.3만 |
|---|
| 2026.05.13 | ₩54,499 | ₩55,687 | ₩53,165 | ₩54,806 | +0.56% | 25.7만 |
|---|
| 2026.05.12 | ₩55,594 | ₩55,861 | ₩53,805 | ₩54,459 | -2.04% | 21.4만 |
|---|
| 2026.05.11 | ₩57,903 | ₩59,051 | ₩55,647 | ₩55,701 | -3.80% | 23.6만 |
|---|
| 2026.05.08 | ₩58,117 | ₩59,504 | ₩55,758 | ₩58,130 | +0.02% | 25.7만 |
|---|
| 2026.05.07 | ₩58,183 | ₩60,940 | ₩55,754 | ₩58,677 | +0.85% | 54.9만 |
|---|
| 2026.05.06 | ₩69,649 | ₩70,283 | ₩58,050 | ₩58,103 | -16.58% | 67.2만 |
|---|
| 2026.05.05 | ₩64,243 | ₩66,219 | ₩62,895 | ₩65,899 | +2.58% | 29.9만 |
|---|
| 2026.05.04 | ₩63,376 | ₩65,204 | ₩63,122 | ₩63,963 | +0.93% | 24.7만 |
|---|
| 2026.05.01 | ₩63,656 | ₩64,677 | ₩63,042 | ₩63,803 | +0.23% | 16.4만 |
|---|
| 2026.04.30 | ₩61,601 | ₩64,617 | ₩61,601 | ₩63,563 | +3.19% | 20.3만 |
|---|
| 2026.04.29 | ₩61,133 | ₩62,335 | ₩61,067 | ₩62,215 | +1.77% | 17.6만 |
|---|
| 2026.04.28 | ₩62,255 | ₩62,889 | ₩60,860 | ₩61,440 | -1.31% | 10.3만 |
|---|
| 2026.04.27 | ₩62,094 | ₩63,269 | ₩61,747 | ₩62,068 | -0.04% | 14.3만 |
|---|
| 2026.04.24 | ₩62,455 | ₩63,162 | ₩61,460 | ₩62,241 | -0.34% | 11만 |
|---|
| 2026.04.23 | ₩61,988 | ₩62,855 | ₩61,480 | ₩62,522 | +0.86% | 11.4만 |
|---|
| 2026.04.22 | ₩61,988 | ₩62,562 | ₩61,160 | ₩61,681 | -0.50% | 10.6만 |
|---|
| 2026.04.21 | ₩63,096 | ₩63,643 | ₩61,387 | ₩61,467 | -2.58% | 16.2만 |
|---|
| 2026.04.20 | ₩62,975 | ₩63,903 | ₩62,468 | ₩62,735 | -0.38% | 13.7만 |
|---|
| 2026.04.17 | ₩63,910 | ₩66,179 | ₩62,949 | ₩63,176 | -1.15% | 20.7만 |
|---|
| 2026.04.16 | ₩61,534 | ₩63,296 | ₩61,534 | ₩62,815 | +2.08% | 16.7만 |
|---|
| 2026.04.15 | ₩61,641 | ₩61,994 | ₩60,026 | ₩61,681 | +0.06% | 17.7만 |
|---|
| 2026.04.14 | ₩62,468 | ₩62,502 | ₩60,906 | ₩62,134 | -0.53% | 20.1만 |
|---|
| 2026.04.13 | ₩61,067 | ₩62,461 | ₩60,359 | ₩62,228 | +1.90% | 11.1만 |
|---|
| 2026.04.10 | ₩62,468 | ₩63,856 | ₩61,454 | ₩61,494 | -1.56% | 31.7만 |
|---|
| 2026.04.09 | ₩59,305 | ₩62,969 | ₩58,424 | ₩62,054 | +4.64% | 32.5만 |
|---|
| 2026.04.08 | ₩61,400 | ₩62,515 | ₩59,438 | ₩59,705 | -2.76% | 47.4만 |
|---|
| 2026.04.07 | ₩59,118 | ₩59,825 | ₩58,584 | ₩58,998 | -0.20% | 18.3만 |
|---|
| 2026.04.06 | ₩58,944 | ₩60,012 | ₩58,797 | ₩59,905 | +1.63% | 22만 |
|---|
| 2026.04.02 | ₩58,677 | ₩60,266 | ₩57,529 | ₩58,944 | +0.45% | 26.5만 |
|---|
| 2026.04.01 | ₩59,532 | ₩62,134 | ₩59,505 | ₩59,678 | +0.25% | 33만 |
|---|
| 2026.03.31 | ₩55,314 | ₩59,908 | ₩55,314 | ₩59,078 | +6.81% | 73.7만 |
|---|
| 2026.03.30 | ₩54,553 | ₩54,713 | ₩52,671 | ₩53,271 | -2.35% | 53.3만 |
|---|
| 2026.03.27 | ₩53,312 | ₩54,059 | ₩52,864 | ₩53,946 | +1.19% | 21.8만 |
|---|
| 2026.03.26 | ₩54,032 | ₩55,474 | ₩53,118 | ₩53,819 | -0.40% | 14.9만 |
|---|
| 2026.03.25 | ₩54,286 | ₩55,434 | ₩53,434 | ₩54,860 | +1.06% | 26.9만 |
|---|
| 2026.03.24 | ₩52,911 | ₩53,899 | ₩52,471 | ₩53,765 | +1.61% | 17.5만 |
|---|
| 2026.03.23 | ₩53,258 | ₩54,700 | ₩51,937 | ₩52,063 | -2.24% | 29.5만 |
|---|
| 2026.03.20 | ₩51,429 | ₩51,910 | ₩50,229 | ₩51,710 | +0.55% | 100.3만 |
|---|
| 2026.03.19 | ₩49,988 | ₩51,590 | ₩49,861 | ₩51,336 | +2.70% | 19만 |
|---|
| 2026.03.18 | ₩49,374 | ₩51,356 | ₩49,374 | ₩50,682 | +2.65% | 38.3만 |
|---|
| 2026.03.17 | ₩51,189 | ₩51,837 | ₩49,868 | ₩50,028 | -2.27% | 15.6만 |
|---|
| 2026.03.16 | ₩51,296 | ₩52,097 | ₩50,535 | ₩51,096 | -0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩51,269 | ₩51,583 | ₩50,041 | ₩50,655 | -1.20% | 24.3만 |
|---|
| 2026.03.12 | ₩51,389 | ₩51,403 | ₩49,774 | ₩51,009 | -0.74% | 22.2만 |
|---|
| 2026.03.11 | ₩51,403 | ₩53,085 | ₩51,403 | ₩51,963 | +1.09% | 23만 |
|---|
| 2026.03.10 | ₩52,751 | ₩54,146 | ₩51,670 | ₩51,817 | -1.77% | 25만 |
|---|
| 2026.03.09 | ₩53,392 | ₩53,979 | ₩51,576 | ₩53,218 | -0.33% | 31.8만 |
|---|
| 2026.03.06 | ₩55,274 | ₩55,687 | ₩53,552 | ₩53,979 | -2.34% | 20.7만 |
|---|
| 2026.03.05 | ₩58,050 | ₩58,597 | ₩56,128 | ₩56,301 | -3.01% | 33.4만 |
|---|
| 2026.03.04 | ₩58,063 | ₩59,078 | ₩57,823 | ₩58,757 | +1.20% | 19만 |
|---|
| 2026.03.03 | ₩55,781 | ₩58,037 | ₩55,781 | ₩57,610 | +3.28% | 24.5만 |
|---|
| 2026.03.02 | ₩55,674 | ₩57,917 | ₩55,127 | ₩57,369 | +3.04% | 20.6만 |
|---|
| 2026.02.27 | ₩59,558 | ₩60,172 | ₩56,595 | ₩56,889 | -4.48% | 51.7만 |
|---|
| 2026.02.26 | ₩62,748 | ₩62,869 | ₩59,385 | ₩60,146 | -4.15% | 40.9만 |
|---|
| 2026.02.25 | ₩59,278 | ₩64,470 | ₩55,741 | ₩62,748 | +5.85% | 55.1만 |
|---|
| 2026.02.24 | ₩67,300 | ₩68,281 | ₩66,326 | ₩67,367 | +0.10% | 25.2만 |
|---|
| 2026.02.23 | ₩68,341 | ₩68,341 | ₩64,390 | ₩66,619 | -2.52% | 19.5만 |
|---|
| 2026.02.20 | ₩66,740 | ₩69,122 | ₩66,453 | ₩68,341 | +2.40% | 37만 |
|---|
| 2026.02.19 | ₩66,806 | ₩68,074 | ₩66,673 | ₩66,953 | +0.22% | 26.1만 |
|---|
| 2026.02.18 | ₩69,716 | ₩70,343 | ₩66,446 | ₩66,940 | -3.98% | 36.5만 |
|---|
| 2026.02.17 | ₩71,585 | ₩71,585 | ₩69,409 | ₩69,689 | -2.65% | 23.6만 |
|---|
| 2026.02.13 | ₩72,012 | ₩73,146 | ₩71,238 | ₩71,705 | -0.43% | 16.4만 |
|---|
| 2026.02.12 | ₩73,747 | ₩74,628 | ₩71,011 | ₩71,918 | -2.48% | 15.9만 |
|---|
| 2026.02.11 | ₩70,610 | ₩73,787 | ₩69,936 | ₩73,347 | +3.88% | 27.4만 |
|---|
| 2026.02.10 | ₩69,810 | ₩71,138 | ₩69,376 | ₩70,544 | +1.05% | 13.2만 |
|---|
| 2026.02.09 | ₩69,663 | ₩70,050 | ₩67,901 | ₩69,409 | -0.36% | 18.9만 |
|---|
| 2026.02.06 | ₩69,075 | ₩69,836 | ₩67,207 | ₩69,316 | +0.35% | 28.7만 |
|---|
| 2026.02.05 | ₩71,291 | ₩72,079 | ₩68,501 | ₩68,648 | -3.71% | 44.2만 |
|---|
| 2026.02.04 | ₩71,678 | ₩72,079 | ₩69,623 | ₩71,785 | +0.15% | 23.6만 |
|---|
| 2026.02.03 | ₩70,811 | ₩71,999 | ₩70,183 | ₩71,104 | +0.41% | 22.7만 |
|---|
| 2026.02.02 | ₩68,808 | ₩72,506 | ₩67,741 | ₩70,704 | +2.75% | 21.9만 |
|---|
| 2026.01.30 | ₩70,210 | ₩70,597 | ₩68,662 | ₩68,755 | -2.07% | 21.7만 |
|---|
| 2026.01.29 | ₩69,823 | ₩70,557 | ₩69,196 | ₩70,197 | +0.54% | 23.4만 |
|---|
| 2026.01.28 | ₩70,931 | ₩71,238 | ₩69,276 | ₩69,716 | -1.71% | 17.8만 |
|---|
| 2026.01.27 | ₩71,171 | ₩72,079 | ₩70,183 | ₩70,210 | -1.35% | 11.2만 |
|---|
| 2026.01.26 | ₩71,972 | ₩72,079 | ₩70,917 | ₩71,398 | -0.80% | 22.8만 |
|---|
| 2026.01.23 | ₩71,905 | ₩73,280 | ₩70,664 | ₩72,025 | +0.17% | 12.6만 |
|---|
| 2026.01.22 | ₩73,600 | ₩74,535 | ₩71,778 | ₩72,372 | -1.67% | 20.5만 |
|---|
| 2026.01.21 | ₩70,183 | ₩73,620 | ₩70,183 | ₩73,347 | +4.51% | 16.9만 |
|---|
| 2026.01.20 | ₩71,144 | ₩71,618 | ₩69,316 | ₩69,569 | -2.21% | 13.2만 |
|---|
| 2026.01.16 | ₩72,613 | ₩73,287 | ₩71,812 | ₩72,412 | -0.28% | 21.2만 |
|---|
| 2026.01.15 | ₩71,585 | ₩73,227 | ₩71,254 | ₩72,479 | +1.25% | 12.2만 |
|---|
| 2026.01.14 | ₩72,746 | ₩73,400 | ₩70,917 | ₩71,184 | -2.15% | 14.8만 |
|---|
| 2026.01.13 | ₩72,719 | ₩73,393 | ₩71,465 | ₩72,626 | -0.13% | 12.7만 |
|---|
| 2026.01.12 | ₩71,611 | ₩73,400 | ₩71,158 | ₩72,479 | +1.21% | 12.4만 |
|---|
| 2026.01.09 | ₩73,000 | ₩73,587 | ₩70,424 | ₩71,892 | -1.52% | 20.6만 |
|---|
| 2026.01.08 | ₩69,783 | ₩73,881 | ₩69,783 | ₩72,913 | +4.49% | 24.1만 |
|---|
| 2026.01.07 | ₩69,476 | ₩71,184 | ₩68,989 | ₩70,143 | +0.96% | 20만 |
|---|
| 2026.01.06 | ₩67,434 | ₩69,209 | ₩66,933 | ₩69,182 | +2.59% | 14.9만 |
|---|
| 2026.01.05 | ₩66,980 | ₩69,422 | ₩66,980 | ₩67,968 | +1.47% | 19.4만 |
|---|
| 2026.01.02 | ₩66,526 | ₩67,253 | ₩65,445 | ₩67,060 | +0.80% | 18.4만 |
|---|
| 2025.12.31 | ₩69,516 | ₩69,516 | ₩66,473 | ₩66,619 | -4.17% | 18.5만 |
|---|
| 2025.12.30 | ₩70,570 | ₩70,851 | ₩69,516 | ₩69,569 | -1.42% | 20.2만 |
|---|
| 2025.12.29 | ₩69,142 | ₩70,771 | ₩69,142 | ₩70,744 | +2.32% | 27.2만 |
|---|
| 2025.12.26 | ₩69,009 | ₩69,930 | ₩68,982 | ₩69,489 | +0.70% | 17.1만 |
|---|
| 2025.12.24 | ₩69,729 | ₩69,729 | ₩68,608 | ₩68,995 | -1.05% | 7만 |
|---|
| 2025.12.23 | ₩67,754 | ₩69,716 | ₩67,754 | ₩69,649 | +2.80% | 16만 |
|---|
| 2025.12.22 | ₩68,194 | ₩69,302 | ₩67,727 | ₩67,807 | -0.57% | 20.1만 |
|---|
| 2025.12.19 | ₩68,074 | ₩69,102 | ₩67,300 | ₩68,074 | 0.00% | 54만 |
|---|
| 2025.12.18 | ₩67,193 | ₩68,328 | ₩64,804 | ₩68,048 | +1.27% | 27만 |
|---|
| 2025.12.17 | ₩66,619 | ₩68,461 | ₩66,619 | ₩66,780 | +0.24% | 17.7만 |
|---|
| 2025.12.16 | ₩66,886 | ₩67,781 | ₩66,085 | ₩66,806 | -0.12% | 23만 |
|---|
| 2025.12.15 | ₩68,074 | ₩68,501 | ₩66,226 | ₩67,033 | -1.53% | 31.3만 |
|---|
| 2025.12.12 | ₩67,313 | ₩68,929 | ₩66,940 | ₩67,420 | +0.16% | 33.7만 |
|---|
| 2025.12.11 | ₩67,727 | ₩68,228 | ₩66,352 | ₩66,913 | -1.20% | 24.7만 |
|---|
| 2025.12.10 | ₩65,218 | ₩67,874 | ₩65,104 | ₩67,260 | +3.13% | 29.5만 |
|---|
| 2025.12.09 | ₩65,031 | ₩66,673 | ₩64,789 | ₩65,111 | +0.12% | 17.1만 |
|---|
| 2025.12.08 | ₩65,805 | ₩65,912 | ₩64,857 | ₩65,365 | -0.67% | 17.5만 |
|---|
| 2025.12.05 | ₩65,778 | ₩66,740 | ₩65,515 | ₩65,645 | -0.20% | 17.6만 |
|---|
| 2025.12.04 | ₩64,550 | ₩65,658 | ₩62,068 | ₩65,525 | +1.51% | 21.6만 |
|---|
| 2025.12.03 | ₩64,270 | ₩65,365 | ₩64,050 | ₩64,577 | +0.48% | 22.5만 |
|---|
| 2025.12.02 | ₩62,588 | ₩64,310 | ₩62,014 | ₩64,070 | +2.37% | 27만 |
|---|
| 2025.12.01 | ₩61,747 | ₩63,324 | ₩61,654 | ₩62,735 | +1.60% | 21.9만 |
|---|
| 2025.11.28 | ₩62,468 | ₩62,482 | ₩61,427 | ₩62,041 | -0.68% | 13.5만 |
|---|
| 2025.11.26 | ₩63,029 | ₩63,896 | ₩62,495 | ₩62,522 | -0.80% | 35.4만 |
|---|
| 2025.11.25 | ₩59,812 | ₩63,403 | ₩59,605 | ₩63,322 | +5.87% | 43.4만 |
|---|
| 2025.11.24 | ₩59,064 | ₩60,240 | ₩58,664 | ₩59,064 | 0.00% | 58.6만 |
|---|
| 2025.11.21 | ₩55,781 | ₩59,705 | ₩55,441 | ₩58,984 | +5.74% | 34.1만 |
|---|
| 2025.11.20 | ₩56,729 | ₩57,209 | ₩55,007 | ₩55,741 | -1.74% | 57만 |
|---|
| 2025.11.19 | ₩55,113 | ₩56,869 | ₩54,540 | ₩56,729 | +2.93% | 35.2만 |
|---|
| 2025.11.18 | ₩53,832 | ₩55,340 | ₩53,165 | ₩55,073 | +2.31% | 35.9만 |
|---|
| 2025.11.17 | ₩53,645 | ₩53,946 | ₩52,871 | ₩53,765 | +0.22% | 28.7만 |
|---|
| 2025.11.14 | ₩53,619 | ₩54,993 | ₩53,352 | ₩53,645 | +0.05% | 43.1만 |
|---|
| 2025.11.13 | ₩53,392 | ₩54,446 | ₩53,051 | ₩54,379 | +1.85% | 44.9만 |
|---|
| 2025.11.12 | ₩52,003 | ₩54,993 | ₩51,718 | ₩53,592 | +3.05% | 33.2만 |
|---|
| 2025.11.11 | ₩51,923 | ₩53,191 | ₩50,855 | ₩52,070 | +0.28% | 31.6만 |
|---|
| 2025.11.10 | ₩50,882 | ₩51,983 | ₩50,655 | ₩51,590 | +1.39% | 24.2만 |
|---|
| 2025.11.07 | ₩48,119 | ₩50,829 | ₩47,986 | ₩50,415 | +4.77% | 45.6만 |
|---|
| 2025.11.06 | ₩47,278 | ₩49,040 | ₩46,557 | ₩48,266 | +2.09% | 35.2만 |
|---|
| 2025.11.05 | ₩47,772 | ₩49,828 | ₩42,553 | ₩47,131 | -1.34% | 45.4만 |
|---|
| 2025.11.04 | ₩45,917 | ₩46,998 | ₩44,982 | ₩46,691 | +1.69% | 27.3만 |
|---|
| 2025.11.03 | ₩45,516 | ₩46,611 | ₩44,996 | ₩46,197 | +1.50% | 13.7만 |
|---|
| 2025.10.31 | ₩46,411 | ₩46,704 | ₩44,796 | ₩45,516 | -1.93% | 43.1만 |
|---|
| 2025.10.30 | ₩47,091 | ₩47,390 | ₩45,249 | ₩46,224 | -1.84% | 36.8만 |
|---|
| 2025.10.29 | ₩48,613 | ₩49,080 | ₩46,811 | ₩47,452 | -2.39% | 33.9만 |
|---|
| 2025.10.28 | ₩48,052 | ₩50,335 | ₩47,839 | ₩49,294 | +2.58% | 90.6만 |
|---|
| 2025.10.27 | ₩47,639 | ₩48,613 | ₩47,273 | ₩48,052 | +0.87% | 23.2만 |
|---|
| 2025.10.24 | ₩48,293 | ₩48,733 | ₩47,545 | ₩47,625 | -1.38% | 11.7만 |
|---|
| 2025.10.23 | ₩47,158 | ₩48,800 | ₩47,158 | ₩47,719 | +1.19% | 19.7만 |
|---|
| 2025.10.22 | ₩47,585 | ₩48,052 | ₩47,051 | ₩47,198 | -0.81% | 14.3만 |
|---|
| 2025.10.21 | ₩46,411 | ₩47,868 | ₩46,411 | ₩47,759 | +2.90% | 14.5만 |
|---|
| 2025.10.20 | ₩46,437 | ₩47,038 | ₩46,077 | ₩46,250 | -0.40% | 15.3만 |
|---|
| 2025.10.17 | ₩46,050 | ₩46,660 | ₩45,890 | ₩46,104 | +0.12% | 19.9만 |
|---|
| 2025.10.16 | ₩46,771 | ₩47,191 | ₩45,757 | ₩46,277 | -1.06% | 13.8만 |
|---|
| 2025.10.15 | ₩45,810 | ₩46,684 | ₩45,515 | ₩46,611 | +1.75% | 12.7만 |
|---|
| 2025.10.14 | ₩45,063 | ₩46,437 | ₩44,996 | ₩45,543 | +1.07% | 12.4만 |
|---|
| 2025.10.13 | ₩45,823 | ₩46,331 | ₩45,136 | ₩45,690 | -0.29% | 14.2만 |
|---|
| 2025.10.10 | ₩45,690 | ₩46,024 | ₩44,493 | ₩45,236 | -0.99% | 32.9만 |
|---|