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 | ₩7,057 | ₩7,110 | ₩6,943 | ₩6,990 | -0.95% | 33.2만 |
| 2026.10.08 | ₩7,151 | ₩7,171 | ₩6,949 | ₩7,043 | -1.50% | 38.2만 |
| 2026.10.07 | ₩7,124 | ₩7,198 | ₩6,949 | ₩7,151 | +0.38% | 43.4만 |
| 2026.10.06 | ₩7,325 | ₩7,332 | ₩7,070 | ₩7,084 | -3.30% | 31.8만 |
| 2026.10.05 | ₩7,312 | ₩7,325 | ₩7,164 | ₩7,285 | -0.37% | 42.7만 |
| 2026.10.02 | ₩7,499 | ₩7,499 | ₩7,265 | ₩7,285 | -2.86% | 31.8만 |
| 2026.10.01 | ₩7,432 | ₩7,451 | ₩7,258 | ₩7,379 | -0.72% | 31.6만 |
| 2026.09.30 | ₩7,419 | ₩7,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,392 |
| -0.36% |
| 44.1만 |
| 2026.09.29 | ₩7,365 | ₩7,419 | ₩7,298 | ₩7,419 | +0.73% | 40.7만 |
|---|
| 2026.09.28 | ₩7,365 | ₩7,365 | ₩7,204 | ₩7,352 | -0.18% | 49.6만 |
|---|
| 2026.09.25 | ₩7,312 | ₩7,486 | ₩7,258 | ₩7,459 | +2.02% | 27.2만 |
|---|
| 2026.09.24 | ₩7,338 | ₩7,372 | ₩7,258 | ₩7,312 | -0.37% | 38.5만 |
|---|
| 2026.09.23 | ₩7,526 | ₩7,526 | ₩7,285 | ₩7,379 | -1.96% | 29.8만 |
|---|
| 2026.09.22 | ₩7,540 | ₩7,567 | ₩7,379 | ₩7,526 | -0.18% | 36.9만 |
|---|
| 2026.09.21 | ₩7,406 | ₩7,452 | ₩7,298 | ₩7,446 | +0.54% | 36.5만 |
|---|
| 2026.09.18 | ₩7,446 | ₩7,446 | ₩7,312 | ₩7,365 | -1.08% | 48.7만 |
|---|
| 2026.09.17 | ₩7,526 | ₩7,526 | ₩7,392 | ₩7,432 | -1.25% | 30.4만 |
|---|
| 2026.09.16 | ₩7,526 | ₩7,540 | ₩7,392 | ₩7,406 | -1.60% | 41.1만 |
|---|
| 2026.09.15 | ₩7,714 | ₩7,714 | ₩7,438 | ₩7,526 | -2.43% | 28.7만 |
|---|
| 2026.09.14 | ₩7,862 | ₩7,942 | ₩7,654 | ₩7,714 | -1.88% | 27.9만 |
|---|
| 2026.09.11 | ₩7,768 | ₩7,935 | ₩7,699 | ₩7,888 | +1.55% | 27.2만 |
|---|
| 2026.09.10 | ₩7,741 | ₩7,795 | ₩7,660 | ₩7,660 | -1.04% | 89.2만 |
|---|
| 2026.09.09 | ₩7,714 | ₩7,882 | ₩7,681 | ₩7,821 | +1.39% | 34.2만 |
|---|
| 2026.09.08 | ₩7,674 | ₩7,835 | ₩7,580 | ₩7,768 | +1.22% | 38.7만 |
|---|
| 2026.09.04 | ₩7,754 | ₩7,828 | ₩7,674 | ₩7,768 | +0.17% | 31.2만 |
|---|
| 2026.09.03 | ₩7,915 | ₩8,043 | ₩7,795 | ₩7,821 | -1.19% | 30.6만 |
|---|
| 2026.09.02 | ₩7,768 | ₩7,915 | ₩7,768 | ₩7,835 | +0.86% | 29.4만 |
|---|
| 2026.09.01 | ₩7,875 | ₩7,942 | ₩7,754 | ₩7,781 | -1.19% | 53.8만 |
|---|
| 2026.08.31 | ₩7,996 | ₩8,036 | ₩7,888 | ₩7,969 | -0.34% | 47.2만 |
|---|
| 2026.08.28 | ₩8,103 | ₩8,251 | ₩7,982 | ₩8,049 | -0.66% | 115.6만 |
|---|
| 2026.08.27 | ₩8,345 | ₩8,385 | ₩8,117 | ₩8,143 | -2.41% | 38.2만 |
|---|
| 2026.08.26 | ₩8,345 | ₩8,492 | ₩8,170 | ₩8,251 | -1.13% | 29.8만 |
|---|
| 2026.08.25 | ₩8,251 | ₩8,492 | ₩8,244 | ₩8,452 | +2.44% | 37.4만 |
|---|
| 2026.08.24 | ₩8,345 | ₩8,380 | ₩8,257 | ₩8,304 | -0.48% | 31.3만 |
|---|
| 2026.08.21 | ₩8,224 | ₩8,436 | ₩8,197 | ₩8,385 | +1.96% | 34.2만 |
|---|
| 2026.08.20 | ₩8,398 | ₩8,412 | ₩8,184 | ₩8,251 | -1.76% | 48.4만 |
|---|
| 2026.08.19 | ₩8,734 | ₩8,794 | ₩8,398 | ₩8,412 | -3.69% | 36.7만 |
|---|
| 2026.08.18 | ₩8,720 | ₩8,807 | ₩8,593 | ₩8,680 | -0.46% | 74.8만 |
|---|
| 2026.08.17 | ₩9,042 | ₩9,042 | ₩8,600 | ₩8,720 | -3.56% | 48.1만 |
|---|
| 2026.08.14 | ₩8,868 | ₩9,069 | ₩8,727 | ₩9,042 | +1.97% | 49.8만 |
|---|
| 2026.08.13 | ₩8,895 | ₩8,895 | ₩8,734 | ₩8,814 | -0.90% | 55.5만 |
|---|
| 2026.08.12 | ₩8,881 | ₩8,935 | ₩8,680 | ₩8,841 | -0.45% | 53.7만 |
|---|
| 2026.08.11 | ₩9,217 | ₩9,284 | ₩8,854 | ₩8,881 | -3.64% | 76.2만 |
|---|
| 2026.08.10 | ₩9,485 | ₩9,659 | ₩9,056 | ₩9,136 | -3.68% | 58.4만 |
|---|
| 2026.08.07 | ₩9,270 | ₩9,753 | ₩9,257 | ₩9,579 | +3.33% | 66.7만 |
|---|
| 2026.08.06 | ₩10,116 | ₩10,223 | ₩9,136 | ₩9,203 | -9.02% | 105.7만 |
|---|
| 2026.08.05 | ₩10,639 | ₩10,746 | ₩10,397 | ₩10,505 | -1.26% | 47.1만 |
|---|
| 2026.08.04 | ₩10,531 | ₩10,786 | ₩10,491 | ₩10,666 | +1.27% | 50만 |
|---|
| 2026.08.03 | ₩10,478 | ₩10,639 | ₩10,344 | ₩10,478 | 0.00% | 32.2만 |
|---|
| 2026.07.31 | ₩10,183 | ₩10,357 | ₩9,909 | ₩10,344 | +1.58% | 40.1만 |
|---|
| 2026.07.30 | ₩10,303 | ₩10,303 | ₩9,955 | ₩10,129 | -1.69% | 29.7만 |
|---|
| 2026.07.29 | ₩10,330 | ₩10,437 | ₩10,102 | ₩10,129 | -1.95% | 28.5만 |
|---|
| 2026.07.28 | ₩10,196 | ₩10,491 | ₩10,129 | ₩10,236 | +0.39% | 35.7만 |
|---|
| 2026.07.27 | ₩10,370 | ₩10,458 | ₩10,095 | ₩10,209 | -1.55% | 36만 |
|---|
| 2026.07.24 | ₩10,089 | ₩10,377 | ₩9,827 | ₩10,156 | +0.66% | 46.5만 |
|---|
| 2026.07.23 | ₩9,887 | ₩10,008 | ₩9,673 | ₩9,941 | +0.54% | 36.6만 |
|---|
| 2026.07.22 | ₩10,169 | ₩10,303 | ₩9,834 | ₩10,022 | -1.45% | 35.4만 |
|---|
| 2026.07.21 | ₩9,780 | ₩10,209 | ₩9,780 | ₩10,209 | +4.39% | 36만 |
|---|
| 2026.07.20 | ₩9,807 | ₩9,988 | ₩9,794 | ₩9,794 | -0.14% | 23.9만 |
|---|
| 2026.07.17 | ₩9,887 | ₩10,075 | ₩9,740 | ₩9,794 | -0.95% | 29.6만 |
|---|
| 2026.07.16 | ₩10,505 | ₩10,518 | ₩10,055 | ₩10,116 | -3.70% | 43.2만 |
|---|
| 2026.07.15 | ₩10,572 | ₩10,692 | ₩10,357 | ₩10,491 | -0.76% | 36.1만 |
|---|
| 2026.07.14 | ₩10,558 | ₩10,672 | ₩10,370 | ₩10,424 | -1.27% | 27.3만 |
|---|
| 2026.07.13 | ₩10,505 | ₩10,733 | ₩10,437 | ₩10,478 | -0.26% | 23.8만 |
|---|
| 2026.07.10 | ₩10,880 | ₩11,001 | ₩10,424 | ₩10,451 | -3.95% | 20.1만 |
|---|
| 2026.07.09 | ₩10,491 | ₩10,853 | ₩10,397 | ₩10,813 | +3.07% | 25.7만 |
|---|
| 2026.07.08 | ₩10,478 | ₩10,652 | ₩10,277 | ₩10,612 | +1.28% | 31.2만 |
|---|
| 2026.07.07 | ₩10,894 | ₩10,894 | ₩10,572 | ₩10,585 | -2.83% | 28만 |
|---|
| 2026.07.06 | ₩11,001 | ₩11,330 | ₩10,840 | ₩10,840 | -1.46% | 30.1만 |
|---|
| 2026.07.02 | ₩11,605 | ₩11,739 | ₩10,974 | ₩11,001 | -5.20% | 40.8만 |
|---|
| 2026.07.01 | ₩11,149 | ₩11,631 | ₩11,055 | ₩11,591 | +3.97% | 55.8만 |
|---|
| 2026.06.30 | ₩10,840 | ₩11,122 | ₩10,726 | ₩11,041 | +1.86% | 59만 |
|---|
| 2026.06.29 | ₩10,907 | ₩11,149 | ₩10,827 | ₩11,068 | +1.48% | 45.8만 |
|---|
| 2026.06.26 | ₩10,263 | ₩10,827 | ₩10,236 | ₩10,827 | +5.49% | 101.8만 |
|---|
| 2026.06.25 | ₩10,692 | ₩10,692 | ₩10,055 | ₩10,330 | -3.39% | 32.2만 |
|---|
| 2026.06.24 | ₩10,840 | ₩11,055 | ₩10,437 | ₩10,531 | -2.85% | 72.5만 |
|---|
| 2026.06.23 | ₩10,531 | ₩10,947 | ₩10,531 | ₩10,773 | +2.29% | 41.2만 |
|---|
| 2026.06.22 | ₩10,558 | ₩10,733 | ₩10,317 | ₩10,692 | +1.27% | 47.6만 |
|---|
| 2026.06.18 | ₩10,317 | ₩10,679 | ₩10,317 | ₩10,652 | +3.25% | 64.5만 |
|---|
| 2026.06.17 | ₩10,464 | ₩10,605 | ₩10,189 | ₩10,317 | -1.41% | 54.7만 |
|---|
| 2026.06.16 | ₩10,411 | ₩10,666 | ₩10,411 | ₩10,545 | +1.29% | 66.1만 |
|---|
| 2026.06.15 | ₩10,397 | ₩10,666 | ₩10,323 | ₩10,344 | -0.52% | 31.7만 |
|---|
| 2026.06.12 | ₩10,022 | ₩10,411 | ₩9,983 | ₩10,344 | +3.21% | 24.9만 |
|---|
| 2026.06.11 | ₩10,223 | ₩10,223 | ₩9,928 | ₩10,089 | -1.31% | 29.1만 |
|---|
| 2026.06.10 | ₩9,995 | ₩10,384 | ₩9,995 | ₩10,129 | +1.34% | 23.2만 |
|---|
| 2026.06.09 | ₩10,169 | ₩10,357 | ₩9,693 | ₩10,223 | +0.53% | 34.4만 |
|---|
| 2026.06.08 | ₩10,062 | ₩10,250 | ₩9,887 | ₩10,223 | +1.60% | 24만 |
|---|
| 2026.06.05 | ₩10,277 | ₩10,277 | ₩9,887 | ₩9,955 | -3.13% | 45.9만 |
|---|
| 2026.06.04 | ₩10,075 | ₩10,531 | ₩10,022 | ₩10,411 | +3.33% | 33.8만 |
|---|
| 2026.06.03 | ₩10,652 | ₩10,652 | ₩9,928 | ₩10,035 | -5.79% | 38.1만 |
|---|
| 2026.06.02 | ₩10,384 | ₩10,726 | ₩10,357 | ₩10,719 | +3.23% | 61만 |
|---|
| 2026.06.01 | ₩10,437 | ₩10,652 | ₩10,169 | ₩10,464 | +0.26% | 70.9만 |
|---|
| 2026.05.29 | ₩10,746 | ₩10,746 | ₩10,498 | ₩10,666 | -0.75% | 48.7만 |
|---|
| 2026.05.28 | ₩10,840 | ₩10,840 | ₩10,625 | ₩10,746 | -0.87% | 30.6만 |
|---|
| 2026.05.27 | ₩10,558 | ₩10,810 | ₩10,558 | ₩10,706 | +1.40% | 32.9만 |
|---|
| 2026.05.26 | ₩10,451 | ₩10,625 | ₩10,370 | ₩10,612 | +1.54% | 30.8만 |
|---|
| 2026.05.22 | ₩10,129 | ₩10,458 | ₩10,129 | ₩10,397 | +2.65% | 22.8만 |
|---|
| 2026.05.21 | ₩9,941 | ₩10,223 | ₩9,700 | ₩10,129 | +1.89% | 39.4만 |
|---|
| 2026.05.20 | ₩10,196 | ₩10,196 | ₩9,968 | ₩10,075 | -1.18% | 25.8만 |
|---|
| 2026.05.19 | ₩10,169 | ₩10,397 | ₩10,062 | ₩10,223 | +0.53% | 73.7만 |
|---|
| 2026.05.18 | ₩10,370 | ₩10,545 | ₩10,209 | ₩10,209 | -1.55% | 32.5만 |
|---|
| 2026.05.15 | ₩10,706 | ₩10,773 | ₩10,256 | ₩10,344 | -3.38% | 47.6만 |
|---|
| 2026.05.14 | ₩11,028 | ₩11,162 | ₩10,773 | ₩10,773 | -2.31% | 71.3만 |
|---|
| 2026.05.13 | ₩10,759 | ₩11,397 | ₩10,639 | ₩11,014 | +2.37% | 127.1만 |
|---|
| 2026.05.12 | ₩10,840 | ₩11,021 | ₩10,679 | ₩10,746 | -0.87% | 98만 |
|---|
| 2026.05.11 | ₩10,746 | ₩11,008 | ₩10,625 | ₩10,773 | +0.25% | 141만 |
|---|
| 2026.05.08 | ₩10,357 | ₩10,773 | ₩10,152 | ₩10,773 | +4.02% | 103.5만 |
|---|
| 2026.05.07 | ₩9,713 | ₩10,632 | ₩9,713 | ₩10,357 | +6.63% | 167.6만 |
|---|
| 2026.05.06 | ₩9,364 | ₩9,418 | ₩9,123 | ₩9,257 | -1.15% | 36.7만 |
|---|
| 2026.05.05 | ₩9,378 | ₩9,391 | ₩9,062 | ₩9,311 | -0.72% | 47.6만 |
|---|
| 2026.05.04 | ₩9,351 | ₩9,565 | ₩9,311 | ₩9,351 | 0.00% | 27.7만 |
|---|
| 2026.05.01 | ₩9,015 | ₩9,404 | ₩8,989 | ₩9,351 | +3.72% | 30만 |
|---|
| 2026.04.30 | ₩8,787 | ₩8,975 | ₩8,646 | ₩8,975 | +2.14% | 28.1만 |
|---|
| 2026.04.29 | ₩8,747 | ₩8,895 | ₩8,664 | ₩8,868 | +1.38% | 21.2만 |
|---|
| 2026.04.28 | ₩8,908 | ₩8,975 | ₩8,707 | ₩8,828 | -0.90% | 19.2만 |
|---|
| 2026.04.27 | ₩8,828 | ₩8,975 | ₩8,774 | ₩8,935 | +1.22% | 19.4만 |
|---|
| 2026.04.24 | ₩8,680 | ₩8,881 | ₩8,586 | ₩8,881 | +2.32% | 20.1만 |
|---|
| 2026.04.23 | ₩8,962 | ₩8,962 | ₩8,338 | ₩8,626 | -3.74% | 31.7만 |
|---|
| 2026.04.22 | ₩8,908 | ₩9,096 | ₩8,740 | ₩9,082 | +1.96% | 35.7만 |
|---|
| 2026.04.21 | ₩8,962 | ₩9,186 | ₩8,841 | ₩8,908 | -0.60% | 37.8만 |
|---|
| 2026.04.20 | ₩8,613 | ₩9,082 | ₩8,600 | ₩8,962 | +4.05% | 81.8만 |
|---|
| 2026.04.17 | ₩8,693 | ₩8,828 | ₩8,519 | ₩8,693 | 0.00% | 36.2만 |
|---|
| 2026.04.16 | ₩8,640 | ₩8,687 | ₩8,553 | ₩8,586 | -0.62% | 26만 |
|---|
| 2026.04.15 | ₩8,210 | ₩8,600 | ₩8,210 | ₩8,600 | +4.74% | 29.6만 |
|---|
| 2026.04.14 | ₩8,143 | ₩8,264 | ₩8,063 | ₩8,184 | +0.49% | 30.4만 |
|---|
| 2026.04.13 | ₩7,728 | ₩8,049 | ₩7,728 | ₩8,049 | +4.17% | 30.5만 |
|---|
| 2026.04.10 | ₩7,795 | ₩7,821 | ₩7,674 | ₩7,795 | 0.00% | 13만 |
|---|
| 2026.04.09 | ₩7,714 | ₩7,835 | ₩7,526 | ₩7,808 | +1.22% | 23.8만 |
|---|
| 2026.04.08 | ₩8,130 | ₩8,147 | ₩7,714 | ₩7,781 | -4.29% | 23.7만 |
|---|
| 2026.04.07 | ₩7,754 | ₩7,915 | ₩7,741 | ₩7,821 | +0.87% | 19.5만 |
|---|
| 2026.04.06 | ₩7,701 | ₩7,875 | ₩7,681 | ₩7,795 | +1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩7,473 | ₩7,701 | ₩7,379 | ₩7,674 | +2.69% | 14.5만 |
|---|
| 2026.04.01 | ₩7,593 | ₩7,694 | ₩7,473 | ₩7,593 | 0.00% | 52.8만 |
|---|
| 2026.03.31 | ₩7,567 | ₩7,607 | ₩7,365 | ₩7,513 | -0.71% | 25.4만 |
|---|
| 2026.03.30 | ₩7,473 | ₩7,553 | ₩7,352 | ₩7,446 | -0.36% | 23.5만 |
|---|
| 2026.03.27 | ₩7,432 | ₩7,473 | ₩7,312 | ₩7,419 | -0.18% | 26만 |
|---|
| 2026.03.26 | ₩7,379 | ₩7,647 | ₩7,379 | ₩7,499 | +1.64% | 27만 |
|---|
| 2026.03.25 | ₩7,580 | ₩7,627 | ₩7,379 | ₩7,499 | -1.06% | 21.3만 |
|---|
| 2026.03.24 | ₩7,593 | ₩7,687 | ₩7,432 | ₩7,473 | -1.59% | 22.6만 |
|---|
| 2026.03.23 | ₩7,660 | ₩7,862 | ₩7,634 | ₩7,768 | +1.40% | 26.7만 |
|---|
| 2026.03.20 | ₩7,821 | ₩7,821 | ₩7,526 | ₩7,580 | -3.09% | 33.2만 |
|---|
| 2026.03.19 | ₩7,781 | ₩7,915 | ₩7,607 | ₩7,821 | +0.52% | 24.9만 |
|---|
| 2026.03.18 | ₩7,848 | ₩8,023 | ₩7,774 | ₩7,888 | +0.51% | 41.7만 |
|---|
| 2026.03.17 | ₩7,795 | ₩8,056 | ₩7,781 | ₩7,929 | +1.72% | 35.3만 |
|---|
| 2026.03.16 | ₩7,768 | ₩7,848 | ₩7,593 | ₩7,741 | -0.35% | 40.9만 |
|---|
| 2026.03.13 | ₩7,593 | ₩7,754 | ₩7,513 | ₩7,647 | +0.71% | 39.4만 |
|---|
| 2026.03.12 | ₩7,768 | ₩7,915 | ₩7,567 | ₩7,593 | -2.25% | 26.1만 |
|---|
| 2026.03.11 | ₩7,969 | ₩8,184 | ₩7,801 | ₩7,875 | -1.18% | 33.8만 |
|---|
| 2026.03.10 | ₩8,157 | ₩8,224 | ₩7,964 | ₩7,982 | -2.14% | 41.6만 |
|---|
| 2026.03.09 | ₩8,130 | ₩8,197 | ₩7,842 | ₩8,143 | +0.17% | 27.5만 |
|---|
| 2026.03.06 | ₩8,197 | ₩8,288 | ₩8,023 | ₩8,264 | +0.82% | 67.4만 |
|---|
| 2026.03.05 | ₩8,586 | ₩8,680 | ₩8,251 | ₩8,358 | -2.66% | 49.4만 |
|---|
| 2026.03.04 | ₩8,291 | ₩8,714 | ₩8,130 | ₩8,573 | +3.40% | 68.1만 |
|---|
| 2026.03.03 | ₩7,956 | ₩8,412 | ₩7,956 | ₩8,237 | +3.54% | 59.4만 |
|---|
| 2026.03.02 | ₩7,821 | ₩8,325 | ₩7,760 | ₩8,304 | +6.17% | 89.4만 |
|---|
| 2026.02.27 | ₩7,593 | ₩8,358 | ₩7,560 | ₩8,224 | +8.30% | 66.5만 |
|---|
| 2026.02.26 | ₩7,607 | ₩7,821 | ₩7,137 | ₩7,754 | +1.94% | 48.4만 |
|---|
| 2026.02.25 | ₩7,312 | ₩7,499 | ₩7,164 | ₩7,459 | +2.02% | 46.8만 |
|---|
| 2026.02.24 | ₩7,070 | ₩7,312 | ₩7,070 | ₩7,231 | +2.28% | 47만 |
|---|
| 2026.02.23 | ₩7,271 | ₩7,285 | ₩7,057 | ₩7,084 | -2.58% | 42.6만 |
|---|
| 2026.02.20 | ₩7,271 | ₩7,605 | ₩7,231 | ₩7,365 | +1.29% | 33.2만 |
|---|
| 2026.02.19 | ₩7,245 | ₩7,338 | ₩7,157 | ₩7,325 | +1.11% | 28.9만 |
|---|
| 2026.02.18 | ₩7,177 | ₩7,412 | ₩7,156 | ₩7,285 | +1.50% | 35.8만 |
|---|
| 2026.02.17 | ₩7,325 | ₩7,419 | ₩6,923 | ₩7,204 | -1.65% | 27.3만 |
|---|
| 2026.02.13 | ₩7,043 | ₩7,338 | ₩7,030 | ₩7,325 | +4.00% | 48.2만 |
|---|
| 2026.02.12 | ₩7,553 | ₩7,553 | ₩6,795 | ₩7,030 | -6.93% | 86.4만 |
|---|
| 2026.02.11 | ₩7,593 | ₩7,593 | ₩7,231 | ₩7,392 | -2.65% | 26.8만 |
|---|
| 2026.02.10 | ₩7,352 | ₩7,694 | ₩7,318 | ₩7,607 | +3.47% | 50만 |
|---|
| 2026.02.09 | ₩7,271 | ₩7,365 | ₩7,097 | ₩7,325 | +0.74% | 36.8만 |
|---|
| 2026.02.06 | ₩7,070 | ₩7,345 | ₩6,923 | ₩7,218 | +2.09% | 49.2만 |
|---|
| 2026.02.05 | ₩7,191 | ₩7,191 | ₩6,829 | ₩6,855 | -4.66% | 52만 |
|---|
| 2026.02.04 | ₩7,043 | ₩7,359 | ₩7,043 | ₩7,271 | +3.24% | 50.2만 |
|---|
| 2026.02.03 | ₩7,607 | ₩7,607 | ₩6,902 | ₩7,043 | -7.41% | 60.2만 |
|---|
| 2026.02.02 | ₩7,553 | ₩7,774 | ₩7,553 | ₩7,660 | +1.42% | 29.7만 |
|---|
| 2026.01.30 | ₩7,553 | ₩7,687 | ₩7,540 | ₩7,593 | +0.53% | 37.8만 |
|---|
| 2026.01.29 | ₩7,808 | ₩7,808 | ₩7,479 | ₩7,687 | -1.55% | 38만 |
|---|
| 2026.01.28 | ₩7,942 | ₩7,949 | ₩7,660 | ₩7,741 | -2.53% | 39.6만 |
|---|
| 2026.01.27 | ₩7,982 | ₩7,996 | ₩7,808 | ₩7,956 | -0.34% | 31.5만 |
|---|
| 2026.01.26 | ₩7,996 | ₩8,076 | ₩7,929 | ₩7,996 | 0.00% | 22.1만 |
|---|
| 2026.01.23 | ₩8,304 | ₩8,304 | ₩7,962 | ₩8,009 | -3.55% | 37.7만 |
|---|
| 2026.01.22 | ₩8,224 | ₩8,472 | ₩8,210 | ₩8,331 | +1.31% | 33.1만 |
|---|
| 2026.01.21 | ₩8,210 | ₩8,311 | ₩7,888 | ₩8,170 | -0.49% | 34.7만 |
|---|
| 2026.01.20 | ₩8,117 | ₩8,394 | ₩7,976 | ₩8,184 | +0.83% | 55만 |
|---|
| 2026.01.16 | ₩8,264 | ₩8,418 | ₩8,231 | ₩8,291 | +0.32% | 53.5만 |
|---|
| 2026.01.15 | ₩8,197 | ₩8,412 | ₩8,076 | ₩8,304 | +1.31% | 49.3만 |
|---|
| 2026.01.14 | ₩8,103 | ₩8,342 | ₩8,103 | ₩8,184 | +0.99% | 33.1만 |
|---|
| 2026.01.13 | ₩8,076 | ₩8,137 | ₩7,982 | ₩8,090 | +0.17% | 22.3만 |
|---|
| 2026.01.12 | ₩8,143 | ₩8,237 | ₩7,989 | ₩8,103 | -0.49% | 31.4만 |
|---|
| 2026.01.09 | ₩8,197 | ₩8,276 | ₩7,935 | ₩8,197 | 0.00% | 39.1만 |
|---|
| 2026.01.08 | ₩8,224 | ₩8,257 | ₩8,070 | ₩8,197 | -0.33% | 30.1만 |
|---|
| 2026.01.07 | ₩8,264 | ₩8,278 | ₩7,976 | ₩8,224 | -0.49% | 32.7만 |
|---|
| 2026.01.06 | ₩8,224 | ₩8,365 | ₩8,090 | ₩8,291 | +0.82% | 53.1만 |
|---|
| 2026.01.05 | ₩7,754 | ₩8,371 | ₩7,754 | ₩8,278 | +6.75% | 66.7만 |
|---|
| 2026.01.02 | ₩7,942 | ₩7,942 | ₩7,607 | ₩7,741 | -2.53% | 33.9만 |
|---|
| 2025.12.31 | ₩7,996 | ₩7,996 | ₩7,795 | ₩7,862 | -1.68% | 43.1만 |
|---|
| 2025.12.30 | ₩7,848 | ₩8,049 | ₩7,848 | ₩8,036 | +2.39% | 37만 |
|---|
| 2025.12.29 | ₩7,888 | ₩7,929 | ₩7,795 | ₩7,875 | -0.17% | 28.9만 |
|---|
| 2025.12.26 | ₩7,942 | ₩7,962 | ₩7,768 | ₩7,956 | +0.17% | 29.4만 |
|---|
| 2025.12.24 | ₩7,942 | ₩7,982 | ₩7,835 | ₩7,929 | -0.17% | 14만 |
|---|
| 2025.12.23 | ₩7,821 | ₩8,023 | ₩7,781 | ₩7,942 | +1.54% | 42만 |
|---|
| 2025.12.22 | ₩7,862 | ₩8,009 | ₩7,862 | ₩7,902 | +0.51% | 38.3만 |
|---|
| 2025.12.19 | ₩7,888 | ₩7,888 | ₩7,774 | ₩7,835 | -0.68% | 42만 |
|---|
| 2025.12.18 | ₩7,942 | ₩8,056 | ₩7,835 | ₩7,888 | -0.68% | 41.3만 |
|---|
| 2025.12.17 | ₩8,130 | ₩8,157 | ₩7,795 | ₩7,808 | -3.96% | 35.1만 |
|---|
| 2025.12.16 | ₩8,023 | ₩8,150 | ₩7,942 | ₩8,103 | +1.00% | 54.1만 |
|---|
| 2025.12.15 | ₩8,278 | ₩8,318 | ₩8,036 | ₩8,049 | -2.76% | 59.5만 |
|---|
| 2025.12.12 | ₩8,318 | ₩8,412 | ₩8,210 | ₩8,264 | -0.65% | 45.6만 |
|---|
| 2025.12.11 | ₩8,345 | ₩8,398 | ₩8,184 | ₩8,291 | -0.64% | 34.3만 |
|---|
| 2025.12.10 | ₩8,251 | ₩8,452 | ₩8,217 | ₩8,385 | +1.63% | 50만 |
|---|
| 2025.12.09 | ₩8,049 | ₩8,284 | ₩8,012 | ₩8,251 | +2.50% | 43.8만 |
|---|
| 2025.12.08 | ₩8,103 | ₩8,304 | ₩8,070 | ₩8,130 | +0.33% | 24.9만 |
|---|
| 2025.12.05 | ₩7,821 | ₩8,090 | ₩7,795 | ₩8,076 | +3.26% | 51.4만 |
|---|
| 2025.12.04 | ₩7,982 | ₩7,982 | ₩7,808 | ₩7,875 | -1.34% | 35.7만 |
|---|
| 2025.12.03 | ₩7,835 | ₩8,063 | ₩7,801 | ₩8,049 | +2.74% | 37.7만 |
|---|
| 2025.12.02 | ₩7,701 | ₩7,882 | ₩7,647 | ₩7,835 | +1.74% | 36.4만 |
|---|
| 2025.12.01 | ₩7,701 | ₩7,728 | ₩7,554 | ₩7,647 | -0.70% | 70.2만 |
|---|
| 2025.11.28 | ₩7,714 | ₩7,835 | ₩7,714 | ₩7,768 | +0.70% | 17.8만 |
|---|
| 2025.11.26 | ₩7,660 | ₩7,748 | ₩7,553 | ₩7,701 | +0.53% | 39만 |
|---|
| 2025.11.25 | ₩7,768 | ₩7,942 | ₩7,553 | ₩7,660 | -1.38% | 49만 |
|---|
| 2025.11.24 | ₩7,660 | ₩7,842 | ₩7,536 | ₩7,714 | +0.70% | 69.6만 |
|---|
| 2025.11.21 | ₩7,338 | ₩7,660 | ₩7,265 | ₩7,620 | +3.84% | 50.6만 |
|---|
| 2025.11.20 | ₩7,647 | ₩7,741 | ₩7,245 | ₩7,298 | -4.56% | 58.7만 |
|---|
| 2025.11.19 | ₩7,982 | ₩7,982 | ₩7,540 | ₩7,567 | -5.21% | 65.8만 |
|---|
| 2025.11.18 | ₩7,956 | ₩8,043 | ₩7,788 | ₩7,808 | -1.85% | 50.2만 |
|---|
| 2025.11.17 | ₩8,278 | ₩8,346 | ₩7,949 | ₩7,996 | -3.40% | 54만 |
|---|
| 2025.11.14 | ₩8,331 | ₩8,479 | ₩8,184 | ₩8,304 | -0.32% | 53.4만 |
|---|
| 2025.11.13 | ₩8,787 | ₩8,928 | ₩8,365 | ₩8,452 | -3.82% | 41.2만 |
|---|
| 2025.11.12 | ₩8,908 | ₩8,989 | ₩8,761 | ₩8,841 | -0.75% | 42.3만 |
|---|
| 2025.11.11 | ₩8,814 | ₩8,915 | ₩8,700 | ₩8,814 | 0.00% | 45만 |
|---|
| 2025.11.10 | ₩9,015 | ₩9,015 | ₩8,586 | ₩8,814 | -2.23% | 49.3만 |
|---|
| 2025.11.07 | ₩9,042 | ₩9,150 | ₩8,740 | ₩8,841 | -2.23% | 51만 |
|---|
| 2025.11.06 | ₩9,418 | ₩9,975 | ₩9,156 | ₩9,217 | -2.14% | 100만 |
|---|
| 2025.11.05 | ₩8,586 | ₩9,096 | ₩8,586 | ₩9,042 | +5.31% | 73.2만 |
|---|
| 2025.11.04 | ₩8,653 | ₩8,734 | ₩8,465 | ₩8,546 | -1.24% | 51.4만 |
|---|
| 2025.11.03 | ₩8,989 | ₩9,015 | ₩8,626 | ₩8,854 | -1.49% | 51.8만 |
|---|
| 2025.10.31 | ₩8,841 | ₩9,136 | ₩8,814 | ₩9,015 | +1.97% | 49.6만 |
|---|
| 2025.10.30 | ₩8,801 | ₩8,922 | ₩8,774 | ₩8,814 | +0.15% | 40만 |
|---|
| 2025.10.29 | ₩9,056 | ₩9,210 | ₩8,801 | ₩8,922 | -1.48% | 48.6만 |
|---|
| 2025.10.28 | ₩8,868 | ₩9,096 | ₩8,844 | ₩9,042 | +1.97% | 41.9만 |
|---|
| 2025.10.27 | ₩9,042 | ₩9,049 | ₩8,901 | ₩8,908 | -1.48% | 37.8만 |
|---|
| 2025.10.24 | ₩8,975 | ₩9,056 | ₩8,948 | ₩8,948 | -0.30% | 19.1만 |
|---|
| 2025.10.23 | ₩8,774 | ₩8,962 | ₩8,774 | ₩8,868 | +1.07% | 41.8만 |
|---|
| 2025.10.22 | ₩9,029 | ₩9,129 | ₩8,640 | ₩8,787 | -2.67% | 44.3만 |
|---|
| 2025.10.21 | ₩8,989 | ₩9,250 | ₩8,901 | ₩9,096 | +1.19% | 44.7만 |
|---|
| 2025.10.20 | ₩8,989 | ₩9,082 | ₩8,881 | ₩9,029 | +0.45% | 47.9만 |
|---|
| 2025.10.17 | ₩8,922 | ₩9,069 | ₩8,841 | ₩8,868 | -0.60% | 52.3만 |
|---|
| 2025.10.16 | ₩9,096 | ₩9,257 | ₩8,948 | ₩9,015 | -0.88% | 46.1만 |
|---|
| 2025.10.15 | ₩9,042 | ₩9,123 | ₩8,975 | ₩9,069 | +0.30% | 41.3만 |
|---|
| 2025.10.14 | ₩8,559 | ₩9,109 | ₩8,559 | ₩9,002 | +5.17% | 51.9만 |
|---|
| 2025.10.13 | ₩8,492 | ₩8,761 | ₩8,465 | ₩8,707 | +2.53% | 34만 |
|---|
| 2025.10.10 | ₩9,002 | ₩9,082 | ₩8,412 | ₩8,439 | -6.26% | 59.8만 |
|---|