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 | ₩7,044 | ₩7,097 | ₩6,930 | ₩6,977 | -0.95% | 33.2만 |
| 2026.10.08 | ₩7,137 | ₩7,157 | ₩6,936 | ₩7,030 | -1.50% | 38.2만 |
| 2026.10.07 | ₩7,111 | ₩7,184 | ₩6,936 | ₩7,137 | +0.38% | 43.4만 |
| 2026.10.06 | ₩7,311 | ₩7,318 | ₩7,057 | ₩7,070 | -3.30% | 31.8만 |
| 2026.10.05 | ₩7,298 | ₩7,311 | ₩7,151 | ₩7,271 | -0.37% | 42.7만 |
| 2026.10.02 | ₩7,485 | ₩7,485 | ₩7,251 | ₩7,271 | -2.86% | 31.8만 |
| 2026.10.01 | ₩7,419 | ₩7,437 | ₩7,244 | ₩7,365 | -0.72% | 31.6만 |
| 2026.09.30 | ₩7,405 | ₩7,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,378 |
| -0.36% |
| 44.1만 |
| 2026.09.29 | ₩7,352 | ₩7,405 | ₩7,285 | ₩7,405 | +0.73% | 40.7만 |
|---|
| 2026.09.28 | ₩7,352 | ₩7,352 | ₩7,191 | ₩7,338 | -0.18% | 49.6만 |
|---|
| 2026.09.25 | ₩7,298 | ₩7,472 | ₩7,244 | ₩7,445 | +2.02% | 27.2만 |
|---|
| 2026.09.24 | ₩7,325 | ₩7,358 | ₩7,244 | ₩7,298 | -0.37% | 38.5만 |
|---|
| 2026.09.23 | ₩7,512 | ₩7,512 | ₩7,271 | ₩7,365 | -1.96% | 29.8만 |
|---|
| 2026.09.22 | ₩7,526 | ₩7,552 | ₩7,365 | ₩7,512 | -0.18% | 36.9만 |
|---|
| 2026.09.21 | ₩7,392 | ₩7,439 | ₩7,285 | ₩7,432 | +0.54% | 36.5만 |
|---|
| 2026.09.18 | ₩7,432 | ₩7,432 | ₩7,298 | ₩7,352 | -1.08% | 48.7만 |
|---|
| 2026.09.17 | ₩7,512 | ₩7,512 | ₩7,378 | ₩7,419 | -1.25% | 30.4만 |
|---|
| 2026.09.16 | ₩7,512 | ₩7,526 | ₩7,378 | ₩7,392 | -1.60% | 41.1만 |
|---|
| 2026.09.15 | ₩7,700 | ₩7,700 | ₩7,424 | ₩7,512 | -2.43% | 28.7만 |
|---|
| 2026.09.14 | ₩7,847 | ₩7,927 | ₩7,639 | ₩7,700 | -1.88% | 27.9만 |
|---|
| 2026.09.11 | ₩7,753 | ₩7,921 | ₩7,685 | ₩7,874 | +1.55% | 27.2만 |
|---|
| 2026.09.10 | ₩7,726 | ₩7,780 | ₩7,646 | ₩7,646 | -1.04% | 89.2만 |
|---|
| 2026.09.09 | ₩7,700 | ₩7,867 | ₩7,666 | ₩7,807 | +1.39% | 34.2만 |
|---|
| 2026.09.08 | ₩7,660 | ₩7,820 | ₩7,566 | ₩7,753 | +1.22% | 38.7만 |
|---|
| 2026.09.04 | ₩7,740 | ₩7,814 | ₩7,660 | ₩7,753 | +0.17% | 31.2만 |
|---|
| 2026.09.03 | ₩7,901 | ₩8,028 | ₩7,780 | ₩7,807 | -1.19% | 30.6만 |
|---|
| 2026.09.02 | ₩7,753 | ₩7,901 | ₩7,753 | ₩7,820 | +0.86% | 29.4만 |
|---|
| 2026.09.01 | ₩7,860 | ₩7,927 | ₩7,740 | ₩7,767 | -1.19% | 53.8만 |
|---|
| 2026.08.31 | ₩7,981 | ₩8,021 | ₩7,874 | ₩7,954 | -0.34% | 47.2만 |
|---|
| 2026.08.28 | ₩8,088 | ₩8,235 | ₩7,968 | ₩8,034 | -0.66% | 115.6만 |
|---|
| 2026.08.27 | ₩8,329 | ₩8,369 | ₩8,101 | ₩8,128 | -2.41% | 38.2만 |
|---|
| 2026.08.26 | ₩8,329 | ₩8,476 | ₩8,155 | ₩8,235 | -1.13% | 29.8만 |
|---|
| 2026.08.25 | ₩8,235 | ₩8,476 | ₩8,229 | ₩8,436 | +2.44% | 37.4만 |
|---|
| 2026.08.24 | ₩8,329 | ₩8,364 | ₩8,242 | ₩8,289 | -0.48% | 31.3만 |
|---|
| 2026.08.21 | ₩8,209 | ₩8,420 | ₩8,182 | ₩8,369 | +1.96% | 34.2만 |
|---|
| 2026.08.20 | ₩8,383 | ₩8,396 | ₩8,168 | ₩8,235 | -1.76% | 48.4만 |
|---|
| 2026.08.19 | ₩8,717 | ₩8,778 | ₩8,383 | ₩8,396 | -3.69% | 36.7만 |
|---|
| 2026.08.18 | ₩8,704 | ₩8,791 | ₩8,577 | ₩8,664 | -0.46% | 74.8만 |
|---|
| 2026.08.17 | ₩9,025 | ₩9,025 | ₩8,584 | ₩8,704 | -3.56% | 48.1만 |
|---|
| 2026.08.14 | ₩8,851 | ₩9,052 | ₩8,711 | ₩9,025 | +1.97% | 49.8만 |
|---|
| 2026.08.13 | ₩8,878 | ₩8,878 | ₩8,717 | ₩8,798 | -0.90% | 55.5만 |
|---|
| 2026.08.12 | ₩8,865 | ₩8,918 | ₩8,664 | ₩8,825 | -0.45% | 53.7만 |
|---|
| 2026.08.11 | ₩9,199 | ₩9,266 | ₩8,838 | ₩8,865 | -3.64% | 76.2만 |
|---|
| 2026.08.10 | ₩9,467 | ₩9,641 | ₩9,039 | ₩9,119 | -3.68% | 58.4만 |
|---|
| 2026.08.07 | ₩9,253 | ₩9,735 | ₩9,240 | ₩9,561 | +3.33% | 66.7만 |
|---|
| 2026.08.06 | ₩10,097 | ₩10,204 | ₩9,119 | ₩9,186 | -9.02% | 105.7만 |
|---|
| 2026.08.05 | ₩10,619 | ₩10,726 | ₩10,378 | ₩10,485 | -1.26% | 47.1만 |
|---|
| 2026.08.04 | ₩10,512 | ₩10,766 | ₩10,472 | ₩10,646 | +1.27% | 50만 |
|---|
| 2026.08.03 | ₩10,458 | ₩10,619 | ₩10,324 | ₩10,458 | 0.00% | 32.2만 |
|---|
| 2026.07.31 | ₩10,164 | ₩10,338 | ₩9,890 | ₩10,324 | +1.58% | 40.1만 |
|---|
| 2026.07.30 | ₩10,284 | ₩10,284 | ₩9,936 | ₩10,110 | -1.69% | 29.7만 |
|---|
| 2026.07.29 | ₩10,311 | ₩10,418 | ₩10,083 | ₩10,110 | -1.95% | 28.5만 |
|---|
| 2026.07.28 | ₩10,177 | ₩10,472 | ₩10,110 | ₩10,217 | +0.39% | 35.7만 |
|---|
| 2026.07.27 | ₩10,351 | ₩10,438 | ₩10,077 | ₩10,190 | -1.55% | 36만 |
|---|
| 2026.07.24 | ₩10,070 | ₩10,358 | ₩9,809 | ₩10,137 | +0.66% | 46.5만 |
|---|
| 2026.07.23 | ₩9,869 | ₩9,990 | ₩9,655 | ₩9,923 | +0.54% | 36.6만 |
|---|
| 2026.07.22 | ₩10,150 | ₩10,284 | ₩9,815 | ₩10,003 | -1.45% | 35.4만 |
|---|
| 2026.07.21 | ₩9,762 | ₩10,190 | ₩9,762 | ₩10,190 | +4.39% | 36만 |
|---|
| 2026.07.20 | ₩9,789 | ₩9,969 | ₩9,775 | ₩9,775 | -0.14% | 23.9만 |
|---|
| 2026.07.17 | ₩9,869 | ₩10,056 | ₩9,722 | ₩9,775 | -0.95% | 29.6만 |
|---|
| 2026.07.16 | ₩10,485 | ₩10,498 | ₩10,036 | ₩10,097 | -3.70% | 43.2만 |
|---|
| 2026.07.15 | ₩10,552 | ₩10,672 | ₩10,338 | ₩10,472 | -0.76% | 36.1만 |
|---|
| 2026.07.14 | ₩10,539 | ₩10,652 | ₩10,351 | ₩10,405 | -1.27% | 27.3만 |
|---|
| 2026.07.13 | ₩10,485 | ₩10,713 | ₩10,418 | ₩10,458 | -0.26% | 23.8만 |
|---|
| 2026.07.10 | ₩10,860 | ₩10,980 | ₩10,405 | ₩10,431 | -3.95% | 20.1만 |
|---|
| 2026.07.09 | ₩10,472 | ₩10,833 | ₩10,378 | ₩10,793 | +3.07% | 25.7만 |
|---|
| 2026.07.08 | ₩10,458 | ₩10,632 | ₩10,257 | ₩10,592 | +1.28% | 31.2만 |
|---|
| 2026.07.07 | ₩10,873 | ₩10,873 | ₩10,552 | ₩10,565 | -2.83% | 28만 |
|---|
| 2026.07.06 | ₩10,980 | ₩11,309 | ₩10,820 | ₩10,820 | -1.46% | 30.1만 |
|---|
| 2026.07.02 | ₩11,583 | ₩11,717 | ₩10,954 | ₩10,980 | -5.20% | 40.8만 |
|---|
| 2026.07.01 | ₩11,128 | ₩11,610 | ₩11,034 | ₩11,570 | +3.97% | 55.8만 |
|---|
| 2026.06.30 | ₩10,820 | ₩11,101 | ₩10,706 | ₩11,021 | +1.86% | 59만 |
|---|
| 2026.06.29 | ₩10,887 | ₩11,128 | ₩10,806 | ₩11,047 | +1.48% | 45.8만 |
|---|
| 2026.06.26 | ₩10,244 | ₩10,806 | ₩10,217 | ₩10,806 | +5.49% | 101.8만 |
|---|
| 2026.06.25 | ₩10,672 | ₩10,672 | ₩10,036 | ₩10,311 | -3.39% | 32.2만 |
|---|
| 2026.06.24 | ₩10,820 | ₩11,034 | ₩10,418 | ₩10,512 | -2.85% | 72.5만 |
|---|
| 2026.06.23 | ₩10,512 | ₩10,927 | ₩10,512 | ₩10,753 | +2.29% | 41.2만 |
|---|
| 2026.06.22 | ₩10,539 | ₩10,713 | ₩10,298 | ₩10,672 | +1.27% | 47.6만 |
|---|
| 2026.06.18 | ₩10,298 | ₩10,659 | ₩10,298 | ₩10,632 | +3.25% | 64.5만 |
|---|
| 2026.06.17 | ₩10,445 | ₩10,585 | ₩10,170 | ₩10,298 | -1.41% | 54.7만 |
|---|
| 2026.06.16 | ₩10,391 | ₩10,646 | ₩10,391 | ₩10,525 | +1.29% | 66.1만 |
|---|
| 2026.06.15 | ₩10,378 | ₩10,646 | ₩10,304 | ₩10,324 | -0.52% | 31.7만 |
|---|
| 2026.06.12 | ₩10,003 | ₩10,391 | ₩9,964 | ₩10,324 | +3.21% | 24.9만 |
|---|
| 2026.06.11 | ₩10,204 | ₩10,204 | ₩9,909 | ₩10,070 | -1.31% | 29.1만 |
|---|
| 2026.06.10 | ₩9,976 | ₩10,364 | ₩9,976 | ₩10,110 | +1.34% | 23.2만 |
|---|
| 2026.06.09 | ₩10,150 | ₩10,338 | ₩9,675 | ₩10,204 | +0.53% | 34.4만 |
|---|
| 2026.06.08 | ₩10,043 | ₩10,231 | ₩9,869 | ₩10,204 | +1.60% | 24만 |
|---|
| 2026.06.05 | ₩10,257 | ₩10,257 | ₩9,869 | ₩9,936 | -3.13% | 45.9만 |
|---|
| 2026.06.04 | ₩10,056 | ₩10,512 | ₩10,003 | ₩10,391 | +3.33% | 33.8만 |
|---|
| 2026.06.03 | ₩10,632 | ₩10,632 | ₩9,909 | ₩10,016 | -5.79% | 38.1만 |
|---|
| 2026.06.02 | ₩10,364 | ₩10,706 | ₩10,338 | ₩10,699 | +3.23% | 61만 |
|---|
| 2026.06.01 | ₩10,418 | ₩10,632 | ₩10,150 | ₩10,445 | +0.26% | 70.9만 |
|---|
| 2026.05.29 | ₩10,726 | ₩10,726 | ₩10,478 | ₩10,646 | -0.75% | 48.7만 |
|---|
| 2026.05.28 | ₩10,820 | ₩10,820 | ₩10,606 | ₩10,726 | -0.87% | 30.6만 |
|---|
| 2026.05.27 | ₩10,539 | ₩10,790 | ₩10,539 | ₩10,686 | +1.40% | 32.9만 |
|---|
| 2026.05.26 | ₩10,431 | ₩10,606 | ₩10,351 | ₩10,592 | +1.54% | 30.8만 |
|---|
| 2026.05.22 | ₩10,110 | ₩10,438 | ₩10,110 | ₩10,378 | +2.65% | 22.8만 |
|---|
| 2026.05.21 | ₩9,923 | ₩10,204 | ₩9,682 | ₩10,110 | +1.89% | 39.4만 |
|---|
| 2026.05.20 | ₩10,177 | ₩10,177 | ₩9,949 | ₩10,056 | -1.18% | 25.8만 |
|---|
| 2026.05.19 | ₩10,150 | ₩10,378 | ₩10,043 | ₩10,204 | +0.53% | 73.7만 |
|---|
| 2026.05.18 | ₩10,351 | ₩10,525 | ₩10,190 | ₩10,190 | -1.55% | 32.5만 |
|---|
| 2026.05.15 | ₩10,686 | ₩10,753 | ₩10,237 | ₩10,324 | -3.38% | 47.6만 |
|---|
| 2026.05.14 | ₩11,007 | ₩11,141 | ₩10,753 | ₩10,753 | -2.31% | 71.3만 |
|---|
| 2026.05.13 | ₩10,739 | ₩11,375 | ₩10,619 | ₩10,994 | +2.37% | 127.1만 |
|---|
| 2026.05.12 | ₩10,820 | ₩11,001 | ₩10,659 | ₩10,726 | -0.87% | 98만 |
|---|
| 2026.05.11 | ₩10,726 | ₩10,987 | ₩10,606 | ₩10,753 | +0.25% | 141만 |
|---|
| 2026.05.08 | ₩10,338 | ₩10,753 | ₩10,133 | ₩10,753 | +4.02% | 103.5만 |
|---|
| 2026.05.07 | ₩9,695 | ₩10,612 | ₩9,695 | ₩10,338 | +6.63% | 167.6만 |
|---|
| 2026.05.06 | ₩9,347 | ₩9,400 | ₩9,106 | ₩9,240 | -1.15% | 36.7만 |
|---|
| 2026.05.05 | ₩9,360 | ₩9,374 | ₩9,045 | ₩9,293 | -0.72% | 47.6만 |
|---|
| 2026.05.04 | ₩9,333 | ₩9,548 | ₩9,293 | ₩9,333 | 0.00% | 27.7만 |
|---|
| 2026.05.01 | ₩8,999 | ₩9,387 | ₩8,972 | ₩9,333 | +3.72% | 30만 |
|---|
| 2026.04.30 | ₩8,771 | ₩8,958 | ₩8,630 | ₩8,958 | +2.14% | 28.1만 |
|---|
| 2026.04.29 | ₩8,731 | ₩8,878 | ₩8,648 | ₩8,851 | +1.38% | 21.2만 |
|---|
| 2026.04.28 | ₩8,891 | ₩8,958 | ₩8,691 | ₩8,811 | -0.90% | 19.2만 |
|---|
| 2026.04.27 | ₩8,811 | ₩8,958 | ₩8,758 | ₩8,918 | +1.22% | 19.4만 |
|---|
| 2026.04.24 | ₩8,664 | ₩8,865 | ₩8,570 | ₩8,865 | +2.32% | 20.1만 |
|---|
| 2026.04.23 | ₩8,945 | ₩8,945 | ₩8,322 | ₩8,610 | -3.74% | 31.7만 |
|---|
| 2026.04.22 | ₩8,891 | ₩9,079 | ₩8,724 | ₩9,066 | +1.96% | 35.7만 |
|---|
| 2026.04.21 | ₩8,945 | ₩9,169 | ₩8,825 | ₩8,891 | -0.60% | 37.8만 |
|---|
| 2026.04.20 | ₩8,597 | ₩9,066 | ₩8,584 | ₩8,945 | +4.05% | 81.8만 |
|---|
| 2026.04.17 | ₩8,677 | ₩8,811 | ₩8,503 | ₩8,677 | 0.00% | 36.2만 |
|---|
| 2026.04.16 | ₩8,624 | ₩8,671 | ₩8,537 | ₩8,570 | -0.62% | 26만 |
|---|
| 2026.04.15 | ₩8,195 | ₩8,584 | ₩8,195 | ₩8,584 | +4.74% | 29.6만 |
|---|
| 2026.04.14 | ₩8,128 | ₩8,249 | ₩8,048 | ₩8,168 | +0.49% | 30.4만 |
|---|
| 2026.04.13 | ₩7,713 | ₩8,034 | ₩7,713 | ₩8,034 | +4.17% | 30.5만 |
|---|
| 2026.04.10 | ₩7,780 | ₩7,807 | ₩7,660 | ₩7,780 | 0.00% | 13만 |
|---|
| 2026.04.09 | ₩7,700 | ₩7,820 | ₩7,512 | ₩7,793 | +1.22% | 23.8만 |
|---|
| 2026.04.08 | ₩8,115 | ₩8,132 | ₩7,700 | ₩7,767 | -4.29% | 23.7만 |
|---|
| 2026.04.07 | ₩7,740 | ₩7,901 | ₩7,726 | ₩7,807 | +0.87% | 19.5만 |
|---|
| 2026.04.06 | ₩7,686 | ₩7,860 | ₩7,666 | ₩7,780 | +1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩7,459 | ₩7,686 | ₩7,365 | ₩7,660 | +2.69% | 14.5만 |
|---|
| 2026.04.01 | ₩7,579 | ₩7,680 | ₩7,459 | ₩7,579 | 0.00% | 52.8만 |
|---|
| 2026.03.31 | ₩7,552 | ₩7,593 | ₩7,352 | ₩7,499 | -0.71% | 25.4만 |
|---|
| 2026.03.30 | ₩7,459 | ₩7,539 | ₩7,338 | ₩7,432 | -0.36% | 23.5만 |
|---|
| 2026.03.27 | ₩7,419 | ₩7,459 | ₩7,298 | ₩7,405 | -0.18% | 26만 |
|---|
| 2026.03.26 | ₩7,365 | ₩7,633 | ₩7,365 | ₩7,485 | +1.64% | 27만 |
|---|
| 2026.03.25 | ₩7,566 | ₩7,613 | ₩7,365 | ₩7,485 | -1.06% | 21.3만 |
|---|
| 2026.03.24 | ₩7,579 | ₩7,673 | ₩7,419 | ₩7,459 | -1.59% | 22.6만 |
|---|
| 2026.03.23 | ₩7,646 | ₩7,847 | ₩7,619 | ₩7,753 | +1.40% | 26.7만 |
|---|
| 2026.03.20 | ₩7,807 | ₩7,807 | ₩7,512 | ₩7,566 | -3.09% | 33.2만 |
|---|
| 2026.03.19 | ₩7,767 | ₩7,901 | ₩7,593 | ₩7,807 | +0.52% | 24.9만 |
|---|
| 2026.03.18 | ₩7,834 | ₩8,008 | ₩7,760 | ₩7,874 | +0.51% | 41.7만 |
|---|
| 2026.03.17 | ₩7,780 | ₩8,041 | ₩7,767 | ₩7,914 | +1.72% | 35.3만 |
|---|
| 2026.03.16 | ₩7,753 | ₩7,834 | ₩7,579 | ₩7,726 | -0.35% | 40.9만 |
|---|
| 2026.03.13 | ₩7,579 | ₩7,740 | ₩7,499 | ₩7,633 | +0.71% | 39.4만 |
|---|
| 2026.03.12 | ₩7,753 | ₩7,901 | ₩7,552 | ₩7,579 | -2.25% | 26.1만 |
|---|
| 2026.03.11 | ₩7,954 | ₩8,168 | ₩7,787 | ₩7,860 | -1.18% | 33.8만 |
|---|
| 2026.03.10 | ₩8,142 | ₩8,209 | ₩7,949 | ₩7,968 | -2.14% | 41.6만 |
|---|
| 2026.03.09 | ₩8,115 | ₩8,182 | ₩7,827 | ₩8,128 | +0.17% | 27.5만 |
|---|
| 2026.03.06 | ₩8,182 | ₩8,273 | ₩8,008 | ₩8,249 | +0.82% | 67.4만 |
|---|
| 2026.03.05 | ₩8,570 | ₩8,664 | ₩8,235 | ₩8,342 | -2.66% | 49.4만 |
|---|
| 2026.03.04 | ₩8,276 | ₩8,697 | ₩8,115 | ₩8,557 | +3.40% | 68.1만 |
|---|
| 2026.03.03 | ₩7,941 | ₩8,396 | ₩7,941 | ₩8,222 | +3.54% | 59.4만 |
|---|
| 2026.03.02 | ₩7,807 | ₩8,309 | ₩7,745 | ₩8,289 | +6.17% | 89.4만 |
|---|
| 2026.02.27 | ₩7,579 | ₩8,342 | ₩7,546 | ₩8,209 | +8.30% | 66.5만 |
|---|
| 2026.02.26 | ₩7,593 | ₩7,807 | ₩7,124 | ₩7,740 | +1.94% | 48.4만 |
|---|
| 2026.02.25 | ₩7,298 | ₩7,485 | ₩7,151 | ₩7,445 | +2.02% | 46.8만 |
|---|
| 2026.02.24 | ₩7,057 | ₩7,298 | ₩7,057 | ₩7,218 | +2.28% | 47만 |
|---|
| 2026.02.23 | ₩7,258 | ₩7,271 | ₩7,044 | ₩7,070 | -2.58% | 42.6만 |
|---|
| 2026.02.20 | ₩7,258 | ₩7,591 | ₩7,218 | ₩7,352 | +1.29% | 33.2만 |
|---|
| 2026.02.19 | ₩7,231 | ₩7,325 | ₩7,144 | ₩7,311 | +1.11% | 28.9만 |
|---|
| 2026.02.18 | ₩7,164 | ₩7,398 | ₩7,143 | ₩7,271 | +1.50% | 35.8만 |
|---|
| 2026.02.17 | ₩7,311 | ₩7,405 | ₩6,910 | ₩7,191 | -1.65% | 27.3만 |
|---|
| 2026.02.13 | ₩7,030 | ₩7,325 | ₩7,017 | ₩7,311 | +4.00% | 48.2만 |
|---|
| 2026.02.12 | ₩7,539 | ₩7,539 | ₩6,782 | ₩7,017 | -6.93% | 86.4만 |
|---|
| 2026.02.11 | ₩7,579 | ₩7,579 | ₩7,218 | ₩7,378 | -2.65% | 26.8만 |
|---|
| 2026.02.10 | ₩7,338 | ₩7,680 | ₩7,305 | ₩7,593 | +3.47% | 50만 |
|---|
| 2026.02.09 | ₩7,258 | ₩7,352 | ₩7,084 | ₩7,311 | +0.74% | 36.8만 |
|---|
| 2026.02.06 | ₩7,057 | ₩7,331 | ₩6,910 | ₩7,204 | +2.09% | 49.2만 |
|---|
| 2026.02.05 | ₩7,177 | ₩7,177 | ₩6,816 | ₩6,843 | -4.66% | 52만 |
|---|
| 2026.02.04 | ₩7,030 | ₩7,345 | ₩7,030 | ₩7,258 | +3.24% | 50.2만 |
|---|
| 2026.02.03 | ₩7,593 | ₩7,593 | ₩6,890 | ₩7,030 | -7.41% | 60.2만 |
|---|
| 2026.02.02 | ₩7,539 | ₩7,760 | ₩7,539 | ₩7,646 | +1.42% | 29.7만 |
|---|
| 2026.01.30 | ₩7,539 | ₩7,673 | ₩7,526 | ₩7,579 | +0.53% | 37.8만 |
|---|
| 2026.01.29 | ₩7,793 | ₩7,793 | ₩7,465 | ₩7,673 | -1.55% | 38만 |
|---|
| 2026.01.28 | ₩7,927 | ₩7,934 | ₩7,646 | ₩7,726 | -2.53% | 39.6만 |
|---|
| 2026.01.27 | ₩7,968 | ₩7,981 | ₩7,793 | ₩7,941 | -0.34% | 31.5만 |
|---|
| 2026.01.26 | ₩7,981 | ₩8,061 | ₩7,914 | ₩7,981 | 0.00% | 22.1만 |
|---|
| 2026.01.23 | ₩8,289 | ₩8,289 | ₩7,947 | ₩7,994 | -3.55% | 37.7만 |
|---|
| 2026.01.22 | ₩8,209 | ₩8,456 | ₩8,195 | ₩8,316 | +1.31% | 33.1만 |
|---|
| 2026.01.21 | ₩8,195 | ₩8,296 | ₩7,874 | ₩8,155 | -0.49% | 34.7만 |
|---|
| 2026.01.20 | ₩8,101 | ₩8,379 | ₩7,961 | ₩8,168 | +0.83% | 55만 |
|---|
| 2026.01.16 | ₩8,249 | ₩8,403 | ₩8,215 | ₩8,276 | +0.32% | 53.5만 |
|---|
| 2026.01.15 | ₩8,182 | ₩8,396 | ₩8,061 | ₩8,289 | +1.31% | 49.3만 |
|---|
| 2026.01.14 | ₩8,088 | ₩8,326 | ₩8,088 | ₩8,168 | +0.99% | 33.1만 |
|---|
| 2026.01.13 | ₩8,061 | ₩8,122 | ₩7,968 | ₩8,075 | +0.17% | 22.3만 |
|---|
| 2026.01.12 | ₩8,128 | ₩8,222 | ₩7,974 | ₩8,088 | -0.49% | 31.4만 |
|---|
| 2026.01.09 | ₩8,182 | ₩8,261 | ₩7,921 | ₩8,182 | 0.00% | 39.1만 |
|---|
| 2026.01.08 | ₩8,209 | ₩8,242 | ₩8,055 | ₩8,182 | -0.33% | 30.1만 |
|---|
| 2026.01.07 | ₩8,249 | ₩8,262 | ₩7,961 | ₩8,209 | -0.49% | 32.7만 |
|---|
| 2026.01.06 | ₩8,209 | ₩8,349 | ₩8,075 | ₩8,276 | +0.82% | 53.1만 |
|---|
| 2026.01.05 | ₩7,740 | ₩8,356 | ₩7,740 | ₩8,262 | +6.75% | 66.7만 |
|---|
| 2026.01.02 | ₩7,927 | ₩7,927 | ₩7,593 | ₩7,726 | -2.53% | 33.9만 |
|---|
| 2025.12.31 | ₩7,981 | ₩7,981 | ₩7,780 | ₩7,847 | -1.68% | 43.1만 |
|---|
| 2025.12.30 | ₩7,834 | ₩8,034 | ₩7,834 | ₩8,021 | +2.39% | 37만 |
|---|
| 2025.12.29 | ₩7,874 | ₩7,914 | ₩7,780 | ₩7,860 | -0.17% | 28.9만 |
|---|
| 2025.12.26 | ₩7,927 | ₩7,947 | ₩7,753 | ₩7,941 | +0.17% | 29.4만 |
|---|
| 2025.12.24 | ₩7,927 | ₩7,968 | ₩7,820 | ₩7,914 | -0.17% | 14만 |
|---|
| 2025.12.23 | ₩7,807 | ₩8,008 | ₩7,767 | ₩7,927 | +1.54% | 42만 |
|---|
| 2025.12.22 | ₩7,847 | ₩7,994 | ₩7,847 | ₩7,887 | +0.51% | 38.3만 |
|---|
| 2025.12.19 | ₩7,874 | ₩7,874 | ₩7,760 | ₩7,820 | -0.68% | 42만 |
|---|
| 2025.12.18 | ₩7,927 | ₩8,041 | ₩7,820 | ₩7,874 | -0.68% | 41.3만 |
|---|
| 2025.12.17 | ₩8,115 | ₩8,142 | ₩7,780 | ₩7,793 | -3.96% | 35.1만 |
|---|
| 2025.12.16 | ₩8,008 | ₩8,135 | ₩7,927 | ₩8,088 | +1.00% | 54.1만 |
|---|
| 2025.12.15 | ₩8,262 | ₩8,302 | ₩8,021 | ₩8,034 | -2.76% | 59.5만 |
|---|
| 2025.12.12 | ₩8,302 | ₩8,396 | ₩8,195 | ₩8,249 | -0.65% | 45.6만 |
|---|
| 2025.12.11 | ₩8,329 | ₩8,383 | ₩8,168 | ₩8,276 | -0.64% | 34.3만 |
|---|
| 2025.12.10 | ₩8,235 | ₩8,436 | ₩8,202 | ₩8,369 | +1.63% | 50만 |
|---|
| 2025.12.09 | ₩8,034 | ₩8,269 | ₩7,997 | ₩8,235 | +2.50% | 43.8만 |
|---|
| 2025.12.08 | ₩8,088 | ₩8,289 | ₩8,055 | ₩8,115 | +0.33% | 24.9만 |
|---|
| 2025.12.05 | ₩7,807 | ₩8,075 | ₩7,780 | ₩8,061 | +3.26% | 51.4만 |
|---|
| 2025.12.04 | ₩7,968 | ₩7,968 | ₩7,793 | ₩7,860 | -1.34% | 35.7만 |
|---|
| 2025.12.03 | ₩7,820 | ₩8,048 | ₩7,787 | ₩8,034 | +2.74% | 37.7만 |
|---|
| 2025.12.02 | ₩7,686 | ₩7,867 | ₩7,633 | ₩7,820 | +1.74% | 36.4만 |
|---|
| 2025.12.01 | ₩7,686 | ₩7,713 | ₩7,540 | ₩7,633 | -0.70% | 70.2만 |
|---|
| 2025.11.28 | ₩7,700 | ₩7,820 | ₩7,700 | ₩7,753 | +0.70% | 17.8만 |
|---|
| 2025.11.26 | ₩7,646 | ₩7,733 | ₩7,539 | ₩7,686 | +0.53% | 39만 |
|---|
| 2025.11.25 | ₩7,753 | ₩7,927 | ₩7,539 | ₩7,646 | -1.38% | 49만 |
|---|
| 2025.11.24 | ₩7,646 | ₩7,827 | ₩7,522 | ₩7,700 | +0.70% | 69.6만 |
|---|
| 2025.11.21 | ₩7,325 | ₩7,646 | ₩7,251 | ₩7,606 | +3.84% | 50.6만 |
|---|
| 2025.11.20 | ₩7,633 | ₩7,726 | ₩7,231 | ₩7,285 | -4.56% | 58.7만 |
|---|
| 2025.11.19 | ₩7,968 | ₩7,968 | ₩7,526 | ₩7,552 | -5.21% | 65.8만 |
|---|
| 2025.11.18 | ₩7,941 | ₩8,028 | ₩7,773 | ₩7,793 | -1.85% | 50.2만 |
|---|
| 2025.11.17 | ₩8,262 | ₩8,330 | ₩7,934 | ₩7,981 | -3.40% | 54만 |
|---|
| 2025.11.14 | ₩8,316 | ₩8,463 | ₩8,168 | ₩8,289 | -0.32% | 53.4만 |
|---|
| 2025.11.13 | ₩8,771 | ₩8,912 | ₩8,349 | ₩8,436 | -3.82% | 41.2만 |
|---|
| 2025.11.12 | ₩8,891 | ₩8,972 | ₩8,744 | ₩8,825 | -0.75% | 42.3만 |
|---|
| 2025.11.11 | ₩8,798 | ₩8,898 | ₩8,684 | ₩8,798 | 0.00% | 45만 |
|---|
| 2025.11.10 | ₩8,999 | ₩8,999 | ₩8,570 | ₩8,798 | -2.23% | 49.3만 |
|---|
| 2025.11.07 | ₩9,025 | ₩9,133 | ₩8,724 | ₩8,825 | -2.23% | 51만 |
|---|
| 2025.11.06 | ₩9,400 | ₩9,956 | ₩9,139 | ₩9,199 | -2.14% | 100만 |
|---|
| 2025.11.05 | ₩8,570 | ₩9,079 | ₩8,570 | ₩9,025 | +5.31% | 73.2만 |
|---|
| 2025.11.04 | ₩8,637 | ₩8,717 | ₩8,450 | ₩8,530 | -1.24% | 51.4만 |
|---|
| 2025.11.03 | ₩8,972 | ₩8,999 | ₩8,610 | ₩8,838 | -1.49% | 51.8만 |
|---|
| 2025.10.31 | ₩8,825 | ₩9,119 | ₩8,798 | ₩8,999 | +1.97% | 49.6만 |
|---|
| 2025.10.30 | ₩8,784 | ₩8,905 | ₩8,758 | ₩8,798 | +0.15% | 40만 |
|---|
| 2025.10.29 | ₩9,039 | ₩9,193 | ₩8,784 | ₩8,905 | -1.48% | 48.6만 |
|---|
| 2025.10.28 | ₩8,851 | ₩9,079 | ₩8,827 | ₩9,025 | +1.97% | 41.9만 |
|---|
| 2025.10.27 | ₩9,025 | ₩9,032 | ₩8,885 | ₩8,891 | -1.48% | 37.8만 |
|---|
| 2025.10.24 | ₩8,958 | ₩9,039 | ₩8,932 | ₩8,932 | -0.30% | 19.1만 |
|---|
| 2025.10.23 | ₩8,758 | ₩8,945 | ₩8,758 | ₩8,851 | +1.07% | 41.8만 |
|---|
| 2025.10.22 | ₩9,012 | ₩9,112 | ₩8,624 | ₩8,771 | -2.67% | 44.3만 |
|---|
| 2025.10.21 | ₩8,972 | ₩9,233 | ₩8,885 | ₩9,079 | +1.19% | 44.7만 |
|---|
| 2025.10.20 | ₩8,972 | ₩9,066 | ₩8,865 | ₩9,012 | +0.45% | 47.9만 |
|---|
| 2025.10.17 | ₩8,905 | ₩9,052 | ₩8,825 | ₩8,851 | -0.60% | 52.3만 |
|---|
| 2025.10.16 | ₩9,079 | ₩9,240 | ₩8,932 | ₩8,999 | -0.88% | 46.1만 |
|---|
| 2025.10.15 | ₩9,025 | ₩9,106 | ₩8,958 | ₩9,052 | +0.30% | 41.3만 |
|---|
| 2025.10.14 | ₩8,543 | ₩9,092 | ₩8,543 | ₩8,985 | +5.17% | 51.9만 |
|---|
| 2025.10.13 | ₩8,476 | ₩8,744 | ₩8,450 | ₩8,691 | +2.53% | 34만 |
|---|
| 2025.10.10 | ₩8,985 | ₩9,066 | ₩8,396 | ₩8,423 | -6.26% | 59.8만 |
|---|