시장 데이터를 불러오는 중
전체 종목
엑스페리 과거 주가
Xperi Inc. Common Stock · XPER · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xperi Inc. Common Stock · XPER · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,053 | ₩7,107 | ₩6,939 | ₩6,986 | -0.95% | 33.2만 |
| 2026.10.08 | ₩7,147 | ₩7,167 | ₩6,946 | ₩7,040 | -1.50% | 38.2만 |
| 2026.10.07 | ₩7,120 | ₩7,194 | ₩6,946 | ₩7,147 | +0.38% | 43.4만 |
| 2026.10.06 | ₩7,321 | ₩7,328 | ₩7,067 | ₩7,080 | -3.30% | 31.8만 |
| 2026.10.05 | ₩7,308 | ₩7,321 | ₩7,160 | ₩7,281 | -0.37% | 42.7만 |
| 2026.10.02 | ₩7,496 | ₩7,496 | ₩7,261 | ₩7,281 | -2.86% | 31.8만 |
| 2026.10.01 | ₩7,429 | ₩7,447 | ₩7,254 | ₩7,375 | -0.72% | 31.6만 |
| 2026.09.30 | ₩7,415 | ₩7,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,321 |
| ₩7,388 |
| -0.36% |
| 44.1만 |
| 2026.09.29 | ₩7,362 | ₩7,415 | ₩7,294 | ₩7,415 | +0.73% | 40.7만 |
|---|
| 2026.09.28 | ₩7,362 | ₩7,362 | ₩7,201 | ₩7,348 | -0.18% | 49.6만 |
|---|
| 2026.09.25 | ₩7,308 | ₩7,482 | ₩7,254 | ₩7,455 | +2.02% | 27.2만 |
|---|
| 2026.09.24 | ₩7,335 | ₩7,368 | ₩7,254 | ₩7,308 | -0.37% | 38.5만 |
|---|
| 2026.09.23 | ₩7,522 | ₩7,522 | ₩7,281 | ₩7,375 | -1.96% | 29.8만 |
|---|
| 2026.09.22 | ₩7,536 | ₩7,563 | ₩7,375 | ₩7,522 | -0.18% | 36.9만 |
|---|
| 2026.09.21 | ₩7,402 | ₩7,449 | ₩7,294 | ₩7,442 | +0.54% | 36.5만 |
|---|
| 2026.09.18 | ₩7,442 | ₩7,442 | ₩7,308 | ₩7,362 | -1.08% | 48.7만 |
|---|
| 2026.09.17 | ₩7,522 | ₩7,522 | ₩7,388 | ₩7,429 | -1.25% | 30.4만 |
|---|
| 2026.09.16 | ₩7,522 | ₩7,536 | ₩7,388 | ₩7,402 | -1.60% | 41.1만 |
|---|
| 2026.09.15 | ₩7,710 | ₩7,710 | ₩7,434 | ₩7,522 | -2.43% | 28.7만 |
|---|
| 2026.09.14 | ₩7,858 | ₩7,938 | ₩7,650 | ₩7,710 | -1.88% | 27.9만 |
|---|
| 2026.09.11 | ₩7,764 | ₩7,931 | ₩7,695 | ₩7,884 | +1.55% | 27.2만 |
|---|
| 2026.09.10 | ₩7,737 | ₩7,791 | ₩7,657 | ₩7,657 | -1.04% | 89.2만 |
|---|
| 2026.09.09 | ₩7,710 | ₩7,878 | ₩7,677 | ₩7,817 | +1.39% | 34.2만 |
|---|
| 2026.09.08 | ₩7,670 | ₩7,831 | ₩7,576 | ₩7,764 | +1.22% | 38.7만 |
|---|
| 2026.09.04 | ₩7,750 | ₩7,824 | ₩7,670 | ₩7,764 | +0.17% | 31.2만 |
|---|
| 2026.09.03 | ₩7,911 | ₩8,039 | ₩7,791 | ₩7,817 | -1.19% | 30.6만 |
|---|
| 2026.09.02 | ₩7,764 | ₩7,911 | ₩7,764 | ₩7,831 | +0.86% | 29.4만 |
|---|
| 2026.09.01 | ₩7,871 | ₩7,938 | ₩7,750 | ₩7,777 | -1.19% | 53.8만 |
|---|
| 2026.08.31 | ₩7,992 | ₩8,032 | ₩7,884 | ₩7,965 | -0.34% | 47.2만 |
|---|
| 2026.08.28 | ₩8,099 | ₩8,247 | ₩7,978 | ₩8,045 | -0.66% | 115.6만 |
|---|
| 2026.08.27 | ₩8,340 | ₩8,381 | ₩8,112 | ₩8,139 | -2.41% | 38.2만 |
|---|
| 2026.08.26 | ₩8,340 | ₩8,488 | ₩8,166 | ₩8,247 | -1.13% | 29.8만 |
|---|
| 2026.08.25 | ₩8,247 | ₩8,488 | ₩8,240 | ₩8,448 | +2.44% | 37.4만 |
|---|
| 2026.08.24 | ₩8,340 | ₩8,375 | ₩8,253 | ₩8,300 | -0.48% | 31.3만 |
|---|
| 2026.08.21 | ₩8,220 | ₩8,432 | ₩8,193 | ₩8,381 | +1.96% | 34.2만 |
|---|
| 2026.08.20 | ₩8,394 | ₩8,407 | ₩8,179 | ₩8,247 | -1.76% | 48.4만 |
|---|
| 2026.08.19 | ₩8,729 | ₩8,790 | ₩8,394 | ₩8,407 | -3.69% | 36.7만 |
|---|
| 2026.08.18 | ₩8,716 | ₩8,803 | ₩8,588 | ₩8,676 | -0.46% | 74.8만 |
|---|
| 2026.08.17 | ₩9,038 | ₩9,038 | ₩8,595 | ₩8,716 | -3.56% | 48.1만 |
|---|
| 2026.08.14 | ₩8,863 | ₩9,064 | ₩8,723 | ₩9,038 | +1.97% | 49.8만 |
|---|
| 2026.08.13 | ₩8,890 | ₩8,890 | ₩8,729 | ₩8,810 | -0.90% | 55.5만 |
|---|
| 2026.08.12 | ₩8,877 | ₩8,930 | ₩8,676 | ₩8,837 | -0.45% | 53.7만 |
|---|
| 2026.08.11 | ₩9,212 | ₩9,279 | ₩8,850 | ₩8,877 | -3.64% | 76.2만 |
|---|
| 2026.08.10 | ₩9,480 | ₩9,654 | ₩9,051 | ₩9,132 | -3.68% | 58.4만 |
|---|
| 2026.08.07 | ₩9,266 | ₩9,748 | ₩9,252 | ₩9,574 | +3.33% | 66.7만 |
|---|
| 2026.08.06 | ₩10,110 | ₩10,218 | ₩9,132 | ₩9,199 | -9.02% | 105.7만 |
|---|
| 2026.08.05 | ₩10,633 | ₩10,741 | ₩10,392 | ₩10,499 | -1.26% | 47.1만 |
|---|
| 2026.08.04 | ₩10,526 | ₩10,781 | ₩10,486 | ₩10,660 | +1.27% | 50만 |
|---|
| 2026.08.03 | ₩10,472 | ₩10,633 | ₩10,338 | ₩10,472 | 0.00% | 32.2만 |
|---|
| 2026.07.31 | ₩10,177 | ₩10,352 | ₩9,904 | ₩10,338 | +1.58% | 40.1만 |
|---|
| 2026.07.30 | ₩10,298 | ₩10,298 | ₩9,949 | ₩10,124 | -1.69% | 29.7만 |
|---|
| 2026.07.29 | ₩10,325 | ₩10,432 | ₩10,097 | ₩10,124 | -1.95% | 28.5만 |
|---|
| 2026.07.28 | ₩10,191 | ₩10,486 | ₩10,124 | ₩10,231 | +0.39% | 35.7만 |
|---|
| 2026.07.27 | ₩10,365 | ₩10,452 | ₩10,090 | ₩10,204 | -1.55% | 36만 |
|---|
| 2026.07.24 | ₩10,084 | ₩10,372 | ₩9,822 | ₩10,151 | +0.66% | 46.5만 |
|---|
| 2026.07.23 | ₩9,882 | ₩10,003 | ₩9,668 | ₩9,936 | +0.54% | 36.6만 |
|---|
| 2026.07.22 | ₩10,164 | ₩10,298 | ₩9,829 | ₩10,017 | -1.45% | 35.4만 |
|---|
| 2026.07.21 | ₩9,775 | ₩10,204 | ₩9,775 | ₩10,204 | +4.39% | 36만 |
|---|
| 2026.07.20 | ₩9,802 | ₩9,983 | ₩9,789 | ₩9,789 | -0.14% | 23.9만 |
|---|
| 2026.07.17 | ₩9,882 | ₩10,070 | ₩9,735 | ₩9,789 | -0.95% | 29.6만 |
|---|
| 2026.07.16 | ₩10,499 | ₩10,513 | ₩10,050 | ₩10,110 | -3.70% | 43.2만 |
|---|
| 2026.07.15 | ₩10,566 | ₩10,687 | ₩10,352 | ₩10,486 | -0.76% | 36.1만 |
|---|
| 2026.07.14 | ₩10,553 | ₩10,667 | ₩10,365 | ₩10,419 | -1.27% | 27.3만 |
|---|
| 2026.07.13 | ₩10,499 | ₩10,727 | ₩10,432 | ₩10,472 | -0.26% | 23.8만 |
|---|
| 2026.07.10 | ₩10,875 | ₩10,995 | ₩10,419 | ₩10,446 | -3.95% | 20.1만 |
|---|
| 2026.07.09 | ₩10,486 | ₩10,848 | ₩10,392 | ₩10,808 | +3.07% | 25.7만 |
|---|
| 2026.07.08 | ₩10,472 | ₩10,647 | ₩10,271 | ₩10,607 | +1.28% | 31.2만 |
|---|
| 2026.07.07 | ₩10,888 | ₩10,888 | ₩10,566 | ₩10,580 | -2.83% | 28만 |
|---|
| 2026.07.06 | ₩10,995 | ₩11,324 | ₩10,834 | ₩10,834 | -1.46% | 30.1만 |
|---|
| 2026.07.02 | ₩11,599 | ₩11,733 | ₩10,969 | ₩10,995 | -5.20% | 40.8만 |
|---|
| 2026.07.01 | ₩11,143 | ₩11,626 | ₩11,049 | ₩11,585 | +3.97% | 55.8만 |
|---|
| 2026.06.30 | ₩10,834 | ₩11,116 | ₩10,720 | ₩11,036 | +1.86% | 59만 |
|---|
| 2026.06.29 | ₩10,902 | ₩11,143 | ₩10,821 | ₩11,062 | +1.48% | 45.8만 |
|---|
| 2026.06.26 | ₩10,258 | ₩10,821 | ₩10,231 | ₩10,821 | +5.49% | 101.8만 |
|---|
| 2026.06.25 | ₩10,687 | ₩10,687 | ₩10,050 | ₩10,325 | -3.39% | 32.2만 |
|---|
| 2026.06.24 | ₩10,834 | ₩11,049 | ₩10,432 | ₩10,526 | -2.85% | 72.5만 |
|---|
| 2026.06.23 | ₩10,526 | ₩10,942 | ₩10,526 | ₩10,767 | +2.29% | 41.2만 |
|---|
| 2026.06.22 | ₩10,553 | ₩10,727 | ₩10,312 | ₩10,687 | +1.27% | 47.6만 |
|---|
| 2026.06.18 | ₩10,312 | ₩10,674 | ₩10,312 | ₩10,647 | +3.25% | 64.5만 |
|---|
| 2026.06.17 | ₩10,459 | ₩10,600 | ₩10,184 | ₩10,312 | -1.41% | 54.7만 |
|---|
| 2026.06.16 | ₩10,405 | ₩10,660 | ₩10,405 | ₩10,539 | +1.29% | 66.1만 |
|---|
| 2026.06.15 | ₩10,392 | ₩10,660 | ₩10,318 | ₩10,338 | -0.52% | 31.7만 |
|---|
| 2026.06.12 | ₩10,017 | ₩10,405 | ₩9,978 | ₩10,338 | +3.21% | 24.9만 |
|---|
| 2026.06.11 | ₩10,218 | ₩10,218 | ₩9,923 | ₩10,084 | -1.31% | 29.1만 |
|---|
| 2026.06.10 | ₩9,990 | ₩10,379 | ₩9,990 | ₩10,124 | +1.34% | 23.2만 |
|---|
| 2026.06.09 | ₩10,164 | ₩10,352 | ₩9,688 | ₩10,218 | +0.53% | 34.4만 |
|---|
| 2026.06.08 | ₩10,057 | ₩10,244 | ₩9,882 | ₩10,218 | +1.60% | 24만 |
|---|
| 2026.06.05 | ₩10,271 | ₩10,271 | ₩9,882 | ₩9,949 | -3.13% | 45.9만 |
|---|
| 2026.06.04 | ₩10,070 | ₩10,526 | ₩10,017 | ₩10,405 | +3.33% | 33.8만 |
|---|
| 2026.06.03 | ₩10,647 | ₩10,647 | ₩9,923 | ₩10,030 | -5.79% | 38.1만 |
|---|
| 2026.06.02 | ₩10,379 | ₩10,720 | ₩10,352 | ₩10,714 | +3.23% | 61만 |
|---|
| 2026.06.01 | ₩10,432 | ₩10,647 | ₩10,164 | ₩10,459 | +0.26% | 70.9만 |
|---|
| 2026.05.29 | ₩10,741 | ₩10,741 | ₩10,493 | ₩10,660 | -0.75% | 48.7만 |
|---|
| 2026.05.28 | ₩10,834 | ₩10,834 | ₩10,620 | ₩10,741 | -0.87% | 30.6만 |
|---|
| 2026.05.27 | ₩10,553 | ₩10,805 | ₩10,553 | ₩10,700 | +1.40% | 32.9만 |
|---|
| 2026.05.26 | ₩10,446 | ₩10,620 | ₩10,365 | ₩10,607 | +1.54% | 30.8만 |
|---|
| 2026.05.22 | ₩10,124 | ₩10,452 | ₩10,124 | ₩10,392 | +2.65% | 22.8만 |
|---|
| 2026.05.21 | ₩9,936 | ₩10,218 | ₩9,695 | ₩10,124 | +1.89% | 39.4만 |
|---|
| 2026.05.20 | ₩10,191 | ₩10,191 | ₩9,963 | ₩10,070 | -1.18% | 25.8만 |
|---|
| 2026.05.19 | ₩10,164 | ₩10,392 | ₩10,057 | ₩10,218 | +0.53% | 73.7만 |
|---|
| 2026.05.18 | ₩10,365 | ₩10,539 | ₩10,204 | ₩10,204 | -1.55% | 32.5만 |
|---|
| 2026.05.15 | ₩10,700 | ₩10,767 | ₩10,251 | ₩10,338 | -3.38% | 47.6만 |
|---|
| 2026.05.14 | ₩11,022 | ₩11,156 | ₩10,767 | ₩10,767 | -2.31% | 71.3만 |
|---|
| 2026.05.13 | ₩10,754 | ₩11,391 | ₩10,633 | ₩11,009 | +2.37% | 127.1만 |
|---|
| 2026.05.12 | ₩10,834 | ₩11,015 | ₩10,674 | ₩10,741 | -0.87% | 98만 |
|---|
| 2026.05.11 | ₩10,741 | ₩11,002 | ₩10,620 | ₩10,767 | +0.25% | 141만 |
|---|
| 2026.05.08 | ₩10,352 | ₩10,767 | ₩10,147 | ₩10,767 | +4.02% | 103.5만 |
|---|
| 2026.05.07 | ₩9,708 | ₩10,627 | ₩9,708 | ₩10,352 | +6.63% | 167.6만 |
|---|
| 2026.05.06 | ₩9,359 | ₩9,413 | ₩9,118 | ₩9,252 | -1.15% | 36.7만 |
|---|
| 2026.05.05 | ₩9,373 | ₩9,386 | ₩9,058 | ₩9,306 | -0.72% | 47.6만 |
|---|
| 2026.05.04 | ₩9,346 | ₩9,561 | ₩9,306 | ₩9,346 | 0.00% | 27.7만 |
|---|
| 2026.05.01 | ₩9,011 | ₩9,400 | ₩8,984 | ₩9,346 | +3.72% | 30만 |
|---|
| 2026.04.30 | ₩8,783 | ₩8,971 | ₩8,642 | ₩8,971 | +2.14% | 28.1만 |
|---|
| 2026.04.29 | ₩8,743 | ₩8,890 | ₩8,660 | ₩8,863 | +1.38% | 21.2만 |
|---|
| 2026.04.28 | ₩8,904 | ₩8,971 | ₩8,702 | ₩8,823 | -0.90% | 19.2만 |
|---|
| 2026.04.27 | ₩8,823 | ₩8,971 | ₩8,769 | ₩8,930 | +1.22% | 19.4만 |
|---|
| 2026.04.24 | ₩8,676 | ₩8,877 | ₩8,582 | ₩8,877 | +2.32% | 20.1만 |
|---|
| 2026.04.23 | ₩8,957 | ₩8,957 | ₩8,334 | ₩8,622 | -3.74% | 31.7만 |
|---|
| 2026.04.22 | ₩8,904 | ₩9,091 | ₩8,736 | ₩9,078 | +1.96% | 35.7만 |
|---|
| 2026.04.21 | ₩8,957 | ₩9,181 | ₩8,837 | ₩8,904 | -0.60% | 37.8만 |
|---|
| 2026.04.20 | ₩8,609 | ₩9,078 | ₩8,595 | ₩8,957 | +4.05% | 81.8만 |
|---|
| 2026.04.17 | ₩8,689 | ₩8,823 | ₩8,515 | ₩8,689 | 0.00% | 36.2만 |
|---|
| 2026.04.16 | ₩8,635 | ₩8,682 | ₩8,548 | ₩8,582 | -0.62% | 26만 |
|---|
| 2026.04.15 | ₩8,206 | ₩8,595 | ₩8,206 | ₩8,595 | +4.74% | 29.6만 |
|---|
| 2026.04.14 | ₩8,139 | ₩8,260 | ₩8,059 | ₩8,179 | +0.49% | 30.4만 |
|---|
| 2026.04.13 | ₩7,724 | ₩8,045 | ₩7,724 | ₩8,045 | +4.17% | 30.5만 |
|---|
| 2026.04.10 | ₩7,791 | ₩7,817 | ₩7,670 | ₩7,791 | 0.00% | 13만 |
|---|
| 2026.04.09 | ₩7,710 | ₩7,831 | ₩7,522 | ₩7,804 | +1.22% | 23.8만 |
|---|
| 2026.04.08 | ₩8,126 | ₩8,143 | ₩7,710 | ₩7,777 | -4.29% | 23.7만 |
|---|
| 2026.04.07 | ₩7,750 | ₩7,911 | ₩7,737 | ₩7,817 | +0.87% | 19.5만 |
|---|
| 2026.04.06 | ₩7,697 | ₩7,871 | ₩7,677 | ₩7,791 | +1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩7,469 | ₩7,697 | ₩7,375 | ₩7,670 | +2.69% | 14.5만 |
|---|
| 2026.04.01 | ₩7,589 | ₩7,690 | ₩7,469 | ₩7,589 | 0.00% | 52.8만 |
|---|
| 2026.03.31 | ₩7,563 | ₩7,603 | ₩7,362 | ₩7,509 | -0.71% | 25.4만 |
|---|
| 2026.03.30 | ₩7,469 | ₩7,549 | ₩7,348 | ₩7,442 | -0.36% | 23.5만 |
|---|
| 2026.03.27 | ₩7,429 | ₩7,469 | ₩7,308 | ₩7,415 | -0.18% | 26만 |
|---|
| 2026.03.26 | ₩7,375 | ₩7,643 | ₩7,375 | ₩7,496 | +1.64% | 27만 |
|---|
| 2026.03.25 | ₩7,576 | ₩7,623 | ₩7,375 | ₩7,496 | -1.06% | 21.3만 |
|---|
| 2026.03.24 | ₩7,589 | ₩7,683 | ₩7,429 | ₩7,469 | -1.59% | 22.6만 |
|---|
| 2026.03.23 | ₩7,657 | ₩7,858 | ₩7,630 | ₩7,764 | +1.40% | 26.7만 |
|---|
| 2026.03.20 | ₩7,817 | ₩7,817 | ₩7,522 | ₩7,576 | -3.09% | 33.2만 |
|---|
| 2026.03.19 | ₩7,777 | ₩7,911 | ₩7,603 | ₩7,817 | +0.52% | 24.9만 |
|---|
| 2026.03.18 | ₩7,844 | ₩8,019 | ₩7,771 | ₩7,884 | +0.51% | 41.7만 |
|---|
| 2026.03.17 | ₩7,791 | ₩8,052 | ₩7,777 | ₩7,925 | +1.72% | 35.3만 |
|---|
| 2026.03.16 | ₩7,764 | ₩7,844 | ₩7,589 | ₩7,737 | -0.35% | 40.9만 |
|---|
| 2026.03.13 | ₩7,589 | ₩7,750 | ₩7,509 | ₩7,643 | +0.71% | 39.4만 |
|---|
| 2026.03.12 | ₩7,764 | ₩7,911 | ₩7,563 | ₩7,589 | -2.25% | 26.1만 |
|---|
| 2026.03.11 | ₩7,965 | ₩8,179 | ₩7,797 | ₩7,871 | -1.18% | 33.8만 |
|---|
| 2026.03.10 | ₩8,153 | ₩8,220 | ₩7,960 | ₩7,978 | -2.14% | 41.6만 |
|---|
| 2026.03.09 | ₩8,126 | ₩8,193 | ₩7,838 | ₩8,139 | +0.17% | 27.5만 |
|---|
| 2026.03.06 | ₩8,193 | ₩8,284 | ₩8,019 | ₩8,260 | +0.82% | 67.4만 |
|---|
| 2026.03.05 | ₩8,582 | ₩8,676 | ₩8,247 | ₩8,354 | -2.66% | 49.4만 |
|---|
| 2026.03.04 | ₩8,287 | ₩8,709 | ₩8,126 | ₩8,568 | +3.40% | 68.1만 |
|---|
| 2026.03.03 | ₩7,952 | ₩8,407 | ₩7,952 | ₩8,233 | +3.54% | 59.4만 |
|---|
| 2026.03.02 | ₩7,817 | ₩8,320 | ₩7,756 | ₩8,300 | +6.17% | 89.4만 |
|---|
| 2026.02.27 | ₩7,589 | ₩8,354 | ₩7,556 | ₩8,220 | +8.30% | 66.5만 |
|---|
| 2026.02.26 | ₩7,603 | ₩7,817 | ₩7,134 | ₩7,750 | +1.94% | 48.4만 |
|---|
| 2026.02.25 | ₩7,308 | ₩7,496 | ₩7,160 | ₩7,455 | +2.02% | 46.8만 |
|---|
| 2026.02.24 | ₩7,067 | ₩7,308 | ₩7,067 | ₩7,227 | +2.28% | 47만 |
|---|
| 2026.02.23 | ₩7,268 | ₩7,281 | ₩7,053 | ₩7,080 | -2.58% | 42.6만 |
|---|
| 2026.02.20 | ₩7,268 | ₩7,602 | ₩7,227 | ₩7,362 | +1.29% | 33.2만 |
|---|
| 2026.02.19 | ₩7,241 | ₩7,335 | ₩7,154 | ₩7,321 | +1.11% | 28.9만 |
|---|
| 2026.02.18 | ₩7,174 | ₩7,408 | ₩7,152 | ₩7,281 | +1.50% | 35.8만 |
|---|
| 2026.02.17 | ₩7,321 | ₩7,415 | ₩6,919 | ₩7,201 | -1.65% | 27.3만 |
|---|
| 2026.02.13 | ₩7,040 | ₩7,335 | ₩7,026 | ₩7,321 | +4.00% | 48.2만 |
|---|
| 2026.02.12 | ₩7,549 | ₩7,549 | ₩6,792 | ₩7,026 | -6.93% | 86.4만 |
|---|
| 2026.02.11 | ₩7,589 | ₩7,589 | ₩7,227 | ₩7,388 | -2.65% | 26.8만 |
|---|
| 2026.02.10 | ₩7,348 | ₩7,690 | ₩7,315 | ₩7,603 | +3.47% | 50만 |
|---|
| 2026.02.09 | ₩7,268 | ₩7,362 | ₩7,093 | ₩7,321 | +0.74% | 36.8만 |
|---|
| 2026.02.06 | ₩7,067 | ₩7,341 | ₩6,919 | ₩7,214 | +2.09% | 49.2만 |
|---|
| 2026.02.05 | ₩7,187 | ₩7,187 | ₩6,825 | ₩6,852 | -4.66% | 52만 |
|---|
| 2026.02.04 | ₩7,040 | ₩7,355 | ₩7,040 | ₩7,268 | +3.24% | 50.2만 |
|---|
| 2026.02.03 | ₩7,603 | ₩7,603 | ₩6,899 | ₩7,040 | -7.41% | 60.2만 |
|---|
| 2026.02.02 | ₩7,549 | ₩7,771 | ₩7,549 | ₩7,657 | +1.42% | 29.7만 |
|---|
| 2026.01.30 | ₩7,549 | ₩7,683 | ₩7,536 | ₩7,589 | +0.53% | 37.8만 |
|---|
| 2026.01.29 | ₩7,804 | ₩7,804 | ₩7,476 | ₩7,683 | -1.55% | 38만 |
|---|
| 2026.01.28 | ₩7,938 | ₩7,945 | ₩7,657 | ₩7,737 | -2.53% | 39.6만 |
|---|
| 2026.01.27 | ₩7,978 | ₩7,992 | ₩7,804 | ₩7,952 | -0.34% | 31.5만 |
|---|
| 2026.01.26 | ₩7,992 | ₩8,072 | ₩7,925 | ₩7,992 | 0.00% | 22.1만 |
|---|
| 2026.01.23 | ₩8,300 | ₩8,300 | ₩7,958 | ₩8,005 | -3.55% | 37.7만 |
|---|
| 2026.01.22 | ₩8,220 | ₩8,468 | ₩8,206 | ₩8,327 | +1.31% | 33.1만 |
|---|
| 2026.01.21 | ₩8,206 | ₩8,307 | ₩7,884 | ₩8,166 | -0.49% | 34.7만 |
|---|
| 2026.01.20 | ₩8,112 | ₩8,390 | ₩7,972 | ₩8,179 | +0.83% | 55만 |
|---|
| 2026.01.16 | ₩8,260 | ₩8,414 | ₩8,226 | ₩8,287 | +0.32% | 53.5만 |
|---|
| 2026.01.15 | ₩8,193 | ₩8,407 | ₩8,072 | ₩8,300 | +1.31% | 49.3만 |
|---|
| 2026.01.14 | ₩8,099 | ₩8,338 | ₩8,099 | ₩8,179 | +0.99% | 33.1만 |
|---|
| 2026.01.13 | ₩8,072 | ₩8,133 | ₩7,978 | ₩8,086 | +0.17% | 22.3만 |
|---|
| 2026.01.12 | ₩8,139 | ₩8,233 | ₩7,985 | ₩8,099 | -0.49% | 31.4만 |
|---|
| 2026.01.09 | ₩8,193 | ₩8,272 | ₩7,931 | ₩8,193 | 0.00% | 39.1만 |
|---|
| 2026.01.08 | ₩8,220 | ₩8,253 | ₩8,066 | ₩8,193 | -0.33% | 30.1만 |
|---|
| 2026.01.07 | ₩8,260 | ₩8,273 | ₩7,972 | ₩8,220 | -0.49% | 32.7만 |
|---|
| 2026.01.06 | ₩8,220 | ₩8,361 | ₩8,086 | ₩8,287 | +0.82% | 53.1만 |
|---|
| 2026.01.05 | ₩7,750 | ₩8,367 | ₩7,750 | ₩8,273 | +6.75% | 66.7만 |
|---|
| 2026.01.02 | ₩7,938 | ₩7,938 | ₩7,603 | ₩7,737 | -2.53% | 33.9만 |
|---|
| 2025.12.31 | ₩7,992 | ₩7,992 | ₩7,791 | ₩7,858 | -1.68% | 43.1만 |
|---|
| 2025.12.30 | ₩7,844 | ₩8,045 | ₩7,844 | ₩8,032 | +2.39% | 37만 |
|---|
| 2025.12.29 | ₩7,884 | ₩7,925 | ₩7,791 | ₩7,871 | -0.17% | 28.9만 |
|---|
| 2025.12.26 | ₩7,938 | ₩7,958 | ₩7,764 | ₩7,952 | +0.17% | 29.4만 |
|---|
| 2025.12.24 | ₩7,938 | ₩7,978 | ₩7,831 | ₩7,925 | -0.17% | 14만 |
|---|
| 2025.12.23 | ₩7,817 | ₩8,019 | ₩7,777 | ₩7,938 | +1.54% | 42만 |
|---|
| 2025.12.22 | ₩7,858 | ₩8,005 | ₩7,858 | ₩7,898 | +0.51% | 38.3만 |
|---|
| 2025.12.19 | ₩7,884 | ₩7,884 | ₩7,771 | ₩7,831 | -0.68% | 42만 |
|---|
| 2025.12.18 | ₩7,938 | ₩8,052 | ₩7,831 | ₩7,884 | -0.68% | 41.3만 |
|---|
| 2025.12.17 | ₩8,126 | ₩8,153 | ₩7,791 | ₩7,804 | -3.96% | 35.1만 |
|---|
| 2025.12.16 | ₩8,019 | ₩8,146 | ₩7,938 | ₩8,099 | +1.00% | 54.1만 |
|---|
| 2025.12.15 | ₩8,273 | ₩8,314 | ₩8,032 | ₩8,045 | -2.76% | 59.5만 |
|---|
| 2025.12.12 | ₩8,314 | ₩8,407 | ₩8,206 | ₩8,260 | -0.65% | 45.6만 |
|---|
| 2025.12.11 | ₩8,340 | ₩8,394 | ₩8,179 | ₩8,287 | -0.64% | 34.3만 |
|---|
| 2025.12.10 | ₩8,247 | ₩8,448 | ₩8,213 | ₩8,381 | +1.63% | 50만 |
|---|
| 2025.12.09 | ₩8,045 | ₩8,280 | ₩8,008 | ₩8,247 | +2.50% | 43.8만 |
|---|
| 2025.12.08 | ₩8,099 | ₩8,300 | ₩8,066 | ₩8,126 | +0.33% | 24.9만 |
|---|
| 2025.12.05 | ₩7,817 | ₩8,086 | ₩7,791 | ₩8,072 | +3.26% | 51.4만 |
|---|
| 2025.12.04 | ₩7,978 | ₩7,978 | ₩7,804 | ₩7,871 | -1.34% | 35.7만 |
|---|
| 2025.12.03 | ₩7,831 | ₩8,059 | ₩7,797 | ₩8,045 | +2.74% | 37.7만 |
|---|
| 2025.12.02 | ₩7,697 | ₩7,878 | ₩7,643 | ₩7,831 | +1.74% | 36.4만 |
|---|
| 2025.12.01 | ₩7,697 | ₩7,724 | ₩7,551 | ₩7,643 | -0.70% | 70.2만 |
|---|
| 2025.11.28 | ₩7,710 | ₩7,831 | ₩7,710 | ₩7,764 | +0.70% | 17.8만 |
|---|
| 2025.11.26 | ₩7,657 | ₩7,744 | ₩7,549 | ₩7,697 | +0.53% | 39만 |
|---|
| 2025.11.25 | ₩7,764 | ₩7,938 | ₩7,549 | ₩7,657 | -1.38% | 49만 |
|---|
| 2025.11.24 | ₩7,657 | ₩7,838 | ₩7,532 | ₩7,710 | +0.70% | 69.6만 |
|---|
| 2025.11.21 | ₩7,335 | ₩7,657 | ₩7,261 | ₩7,616 | +3.84% | 50.6만 |
|---|
| 2025.11.20 | ₩7,643 | ₩7,737 | ₩7,241 | ₩7,294 | -4.56% | 58.7만 |
|---|
| 2025.11.19 | ₩7,978 | ₩7,978 | ₩7,536 | ₩7,563 | -5.21% | 65.8만 |
|---|
| 2025.11.18 | ₩7,952 | ₩8,039 | ₩7,784 | ₩7,804 | -1.85% | 50.2만 |
|---|
| 2025.11.17 | ₩8,273 | ₩8,342 | ₩7,945 | ₩7,992 | -3.40% | 54만 |
|---|
| 2025.11.14 | ₩8,327 | ₩8,474 | ₩8,179 | ₩8,300 | -0.32% | 53.4만 |
|---|
| 2025.11.13 | ₩8,783 | ₩8,924 | ₩8,361 | ₩8,448 | -3.82% | 41.2만 |
|---|
| 2025.11.12 | ₩8,904 | ₩8,984 | ₩8,756 | ₩8,837 | -0.75% | 42.3만 |
|---|
| 2025.11.11 | ₩8,810 | ₩8,910 | ₩8,696 | ₩8,810 | 0.00% | 45만 |
|---|
| 2025.11.10 | ₩9,011 | ₩9,011 | ₩8,582 | ₩8,810 | -2.23% | 49.3만 |
|---|
| 2025.11.07 | ₩9,038 | ₩9,145 | ₩8,736 | ₩8,837 | -2.23% | 51만 |
|---|
| 2025.11.06 | ₩9,413 | ₩9,970 | ₩9,152 | ₩9,212 | -2.14% | 100만 |
|---|
| 2025.11.05 | ₩8,582 | ₩9,091 | ₩8,582 | ₩9,038 | +5.31% | 73.2만 |
|---|
| 2025.11.04 | ₩8,649 | ₩8,729 | ₩8,461 | ₩8,542 | -1.24% | 51.4만 |
|---|
| 2025.11.03 | ₩8,984 | ₩9,011 | ₩8,622 | ₩8,850 | -1.49% | 51.8만 |
|---|
| 2025.10.31 | ₩8,837 | ₩9,132 | ₩8,810 | ₩9,011 | +1.97% | 49.6만 |
|---|
| 2025.10.30 | ₩8,796 | ₩8,917 | ₩8,769 | ₩8,810 | +0.15% | 40만 |
|---|
| 2025.10.29 | ₩9,051 | ₩9,205 | ₩8,796 | ₩8,917 | -1.48% | 48.6만 |
|---|
| 2025.10.28 | ₩8,863 | ₩9,091 | ₩8,839 | ₩9,038 | +1.97% | 41.9만 |
|---|
| 2025.10.27 | ₩9,038 | ₩9,044 | ₩8,897 | ₩8,904 | -1.48% | 37.8만 |
|---|
| 2025.10.24 | ₩8,971 | ₩9,051 | ₩8,944 | ₩8,944 | -0.30% | 19.1만 |
|---|
| 2025.10.23 | ₩8,769 | ₩8,957 | ₩8,769 | ₩8,863 | +1.07% | 41.8만 |
|---|
| 2025.10.22 | ₩9,024 | ₩9,125 | ₩8,635 | ₩8,783 | -2.67% | 44.3만 |
|---|
| 2025.10.21 | ₩8,984 | ₩9,246 | ₩8,897 | ₩9,091 | +1.19% | 44.7만 |
|---|
| 2025.10.20 | ₩8,984 | ₩9,078 | ₩8,877 | ₩9,024 | +0.45% | 47.9만 |
|---|
| 2025.10.17 | ₩8,917 | ₩9,064 | ₩8,837 | ₩8,863 | -0.60% | 52.3만 |
|---|
| 2025.10.16 | ₩9,091 | ₩9,252 | ₩8,944 | ₩9,011 | -0.88% | 46.1만 |
|---|
| 2025.10.15 | ₩9,038 | ₩9,118 | ₩8,971 | ₩9,064 | +0.30% | 41.3만 |
|---|
| 2025.10.14 | ₩8,555 | ₩9,105 | ₩8,555 | ₩8,997 | +5.17% | 51.9만 |
|---|
| 2025.10.13 | ₩8,488 | ₩8,756 | ₩8,461 | ₩8,702 | +2.53% | 34만 |
|---|
| 2025.10.10 | ₩8,997 | ₩9,078 | ₩8,407 | ₩8,434 | -6.26% | 59.8만 |
|---|