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 | ₩7,054 | ₩7,108 | ₩6,940 | ₩6,987 | -0.95% | 33.2만 |
| 2026.10.08 | ₩7,148 | ₩7,168 | ₩6,947 | ₩7,041 | -1.50% | 38.2만 |
| 2026.10.07 | ₩7,121 | ₩7,195 | ₩6,947 | ₩7,148 | +0.38% | 43.4만 |
| 2026.10.06 | ₩7,323 | ₩7,329 | ₩7,068 | ₩7,081 | -3.30% | 31.8만 |
| 2026.10.05 | ₩7,309 | ₩7,323 | ₩7,162 | ₩7,282 | -0.37% | 42.7만 |
| 2026.10.02 | ₩7,497 | ₩7,497 | ₩7,262 | ₩7,282 | -2.86% | 31.8만 |
| 2026.10.01 | ₩7,430 | ₩7,449 | ₩7,256 | ₩7,376 | -0.72% | 31.6만 |
| 2026.09.30 | ₩7,417 | ₩7,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,390 |
| -0.36% |
| 44.1만 |
| 2026.09.29 | ₩7,363 | ₩7,417 | ₩7,296 | ₩7,417 | +0.73% | 40.7만 |
|---|
| 2026.09.28 | ₩7,363 | ₩7,363 | ₩7,202 | ₩7,349 | -0.18% | 49.6만 |
|---|
| 2026.09.25 | ₩7,309 | ₩7,484 | ₩7,256 | ₩7,457 | +2.02% | 27.2만 |
|---|
| 2026.09.24 | ₩7,336 | ₩7,370 | ₩7,256 | ₩7,309 | -0.37% | 38.5만 |
|---|
| 2026.09.23 | ₩7,524 | ₩7,524 | ₩7,282 | ₩7,376 | -1.96% | 29.8만 |
|---|
| 2026.09.22 | ₩7,537 | ₩7,564 | ₩7,376 | ₩7,524 | -0.18% | 36.9만 |
|---|
| 2026.09.21 | ₩7,403 | ₩7,450 | ₩7,296 | ₩7,443 | +0.54% | 36.5만 |
|---|
| 2026.09.18 | ₩7,443 | ₩7,443 | ₩7,309 | ₩7,363 | -1.08% | 48.7만 |
|---|
| 2026.09.17 | ₩7,524 | ₩7,524 | ₩7,390 | ₩7,430 | -1.25% | 30.4만 |
|---|
| 2026.09.16 | ₩7,524 | ₩7,537 | ₩7,390 | ₩7,403 | -1.60% | 41.1만 |
|---|
| 2026.09.15 | ₩7,712 | ₩7,712 | ₩7,435 | ₩7,524 | -2.43% | 28.7만 |
|---|
| 2026.09.14 | ₩7,859 | ₩7,940 | ₩7,651 | ₩7,712 | -1.88% | 27.9만 |
|---|
| 2026.09.11 | ₩7,765 | ₩7,933 | ₩7,697 | ₩7,886 | +1.55% | 27.2만 |
|---|
| 2026.09.10 | ₩7,738 | ₩7,792 | ₩7,658 | ₩7,658 | -1.04% | 89.2만 |
|---|
| 2026.09.09 | ₩7,712 | ₩7,879 | ₩7,678 | ₩7,819 | +1.39% | 34.2만 |
|---|
| 2026.09.08 | ₩7,671 | ₩7,832 | ₩7,577 | ₩7,765 | +1.22% | 38.7만 |
|---|
| 2026.09.04 | ₩7,752 | ₩7,826 | ₩7,671 | ₩7,765 | +0.17% | 31.2만 |
|---|
| 2026.09.03 | ₩7,913 | ₩8,040 | ₩7,792 | ₩7,819 | -1.19% | 30.6만 |
|---|
| 2026.09.02 | ₩7,765 | ₩7,913 | ₩7,765 | ₩7,832 | +0.86% | 29.4만 |
|---|
| 2026.09.01 | ₩7,872 | ₩7,940 | ₩7,752 | ₩7,779 | -1.19% | 53.8만 |
|---|
| 2026.08.31 | ₩7,993 | ₩8,033 | ₩7,886 | ₩7,966 | -0.34% | 47.2만 |
|---|
| 2026.08.28 | ₩8,100 | ₩8,248 | ₩7,980 | ₩8,047 | -0.66% | 115.6만 |
|---|
| 2026.08.27 | ₩8,342 | ₩8,382 | ₩8,114 | ₩8,141 | -2.41% | 38.2만 |
|---|
| 2026.08.26 | ₩8,342 | ₩8,489 | ₩8,168 | ₩8,248 | -1.13% | 29.8만 |
|---|
| 2026.08.25 | ₩8,248 | ₩8,489 | ₩8,241 | ₩8,449 | +2.44% | 37.4만 |
|---|
| 2026.08.24 | ₩8,342 | ₩8,377 | ₩8,255 | ₩8,302 | -0.48% | 31.3만 |
|---|
| 2026.08.21 | ₩8,221 | ₩8,433 | ₩8,194 | ₩8,382 | +1.96% | 34.2만 |
|---|
| 2026.08.20 | ₩8,396 | ₩8,409 | ₩8,181 | ₩8,248 | -1.76% | 48.4만 |
|---|
| 2026.08.19 | ₩8,731 | ₩8,791 | ₩8,396 | ₩8,409 | -3.69% | 36.7만 |
|---|
| 2026.08.18 | ₩8,717 | ₩8,805 | ₩8,590 | ₩8,677 | -0.46% | 74.8만 |
|---|
| 2026.08.17 | ₩9,039 | ₩9,039 | ₩8,597 | ₩8,717 | -3.56% | 48.1만 |
|---|
| 2026.08.14 | ₩8,865 | ₩9,066 | ₩8,724 | ₩9,039 | +1.97% | 49.8만 |
|---|
| 2026.08.13 | ₩8,892 | ₩8,892 | ₩8,731 | ₩8,811 | -0.90% | 55.5만 |
|---|
| 2026.08.12 | ₩8,878 | ₩8,932 | ₩8,677 | ₩8,838 | -0.45% | 53.7만 |
|---|
| 2026.08.11 | ₩9,214 | ₩9,281 | ₩8,852 | ₩8,878 | -3.64% | 76.2만 |
|---|
| 2026.08.10 | ₩9,482 | ₩9,656 | ₩9,053 | ₩9,133 | -3.68% | 58.4만 |
|---|
| 2026.08.07 | ₩9,267 | ₩9,750 | ₩9,254 | ₩9,576 | +3.33% | 66.7만 |
|---|
| 2026.08.06 | ₩10,112 | ₩10,219 | ₩9,133 | ₩9,200 | -9.02% | 105.7만 |
|---|
| 2026.08.05 | ₩10,635 | ₩10,743 | ₩10,394 | ₩10,501 | -1.26% | 47.1만 |
|---|
| 2026.08.04 | ₩10,528 | ₩10,783 | ₩10,488 | ₩10,662 | +1.27% | 50만 |
|---|
| 2026.08.03 | ₩10,474 | ₩10,635 | ₩10,340 | ₩10,474 | 0.00% | 32.2만 |
|---|
| 2026.07.31 | ₩10,179 | ₩10,354 | ₩9,906 | ₩10,340 | +1.58% | 40.1만 |
|---|
| 2026.07.30 | ₩10,300 | ₩10,300 | ₩9,951 | ₩10,126 | -1.69% | 29.7만 |
|---|
| 2026.07.29 | ₩10,327 | ₩10,434 | ₩10,099 | ₩10,126 | -1.95% | 28.5만 |
|---|
| 2026.07.28 | ₩10,193 | ₩10,488 | ₩10,126 | ₩10,233 | +0.39% | 35.7만 |
|---|
| 2026.07.27 | ₩10,367 | ₩10,454 | ₩10,092 | ₩10,206 | -1.55% | 36만 |
|---|
| 2026.07.24 | ₩10,085 | ₩10,374 | ₩9,824 | ₩10,152 | +0.66% | 46.5만 |
|---|
| 2026.07.23 | ₩9,884 | ₩10,005 | ₩9,670 | ₩9,938 | +0.54% | 36.6만 |
|---|
| 2026.07.22 | ₩10,166 | ₩10,300 | ₩9,831 | ₩10,018 | -1.45% | 35.4만 |
|---|
| 2026.07.21 | ₩9,777 | ₩10,206 | ₩9,777 | ₩10,206 | +4.39% | 36만 |
|---|
| 2026.07.20 | ₩9,804 | ₩9,985 | ₩9,790 | ₩9,790 | -0.14% | 23.9만 |
|---|
| 2026.07.17 | ₩9,884 | ₩10,072 | ₩9,737 | ₩9,790 | -0.95% | 29.6만 |
|---|
| 2026.07.16 | ₩10,501 | ₩10,515 | ₩10,052 | ₩10,112 | -3.70% | 43.2만 |
|---|
| 2026.07.15 | ₩10,568 | ₩10,689 | ₩10,354 | ₩10,488 | -0.76% | 36.1만 |
|---|
| 2026.07.14 | ₩10,555 | ₩10,669 | ₩10,367 | ₩10,421 | -1.27% | 27.3만 |
|---|
| 2026.07.13 | ₩10,501 | ₩10,729 | ₩10,434 | ₩10,474 | -0.26% | 23.8만 |
|---|
| 2026.07.10 | ₩10,877 | ₩10,997 | ₩10,421 | ₩10,447 | -3.95% | 20.1만 |
|---|
| 2026.07.09 | ₩10,488 | ₩10,850 | ₩10,394 | ₩10,810 | +3.07% | 25.7만 |
|---|
| 2026.07.08 | ₩10,474 | ₩10,649 | ₩10,273 | ₩10,608 | +1.28% | 31.2만 |
|---|
| 2026.07.07 | ₩10,890 | ₩10,890 | ₩10,568 | ₩10,582 | -2.83% | 28만 |
|---|
| 2026.07.06 | ₩10,997 | ₩11,326 | ₩10,836 | ₩10,836 | -1.46% | 30.1만 |
|---|
| 2026.07.02 | ₩11,601 | ₩11,735 | ₩10,971 | ₩10,997 | -5.20% | 40.8만 |
|---|
| 2026.07.01 | ₩11,145 | ₩11,628 | ₩11,051 | ₩11,587 | +3.97% | 55.8만 |
|---|
| 2026.06.30 | ₩10,836 | ₩11,118 | ₩10,722 | ₩11,038 | +1.86% | 59만 |
|---|
| 2026.06.29 | ₩10,903 | ₩11,145 | ₩10,823 | ₩11,064 | +1.48% | 45.8만 |
|---|
| 2026.06.26 | ₩10,260 | ₩10,823 | ₩10,233 | ₩10,823 | +5.49% | 101.8만 |
|---|
| 2026.06.25 | ₩10,689 | ₩10,689 | ₩10,052 | ₩10,327 | -3.39% | 32.2만 |
|---|
| 2026.06.24 | ₩10,836 | ₩11,051 | ₩10,434 | ₩10,528 | -2.85% | 72.5만 |
|---|
| 2026.06.23 | ₩10,528 | ₩10,944 | ₩10,528 | ₩10,769 | +2.29% | 41.2만 |
|---|
| 2026.06.22 | ₩10,555 | ₩10,729 | ₩10,313 | ₩10,689 | +1.27% | 47.6만 |
|---|
| 2026.06.18 | ₩10,313 | ₩10,675 | ₩10,313 | ₩10,649 | +3.25% | 64.5만 |
|---|
| 2026.06.17 | ₩10,461 | ₩10,602 | ₩10,186 | ₩10,313 | -1.41% | 54.7만 |
|---|
| 2026.06.16 | ₩10,407 | ₩10,662 | ₩10,407 | ₩10,541 | +1.29% | 66.1만 |
|---|
| 2026.06.15 | ₩10,394 | ₩10,662 | ₩10,320 | ₩10,340 | -0.52% | 31.7만 |
|---|
| 2026.06.12 | ₩10,018 | ₩10,407 | ₩9,979 | ₩10,340 | +3.21% | 24.9만 |
|---|
| 2026.06.11 | ₩10,219 | ₩10,219 | ₩9,924 | ₩10,085 | -1.31% | 29.1만 |
|---|
| 2026.06.10 | ₩9,991 | ₩10,380 | ₩9,991 | ₩10,126 | +1.34% | 23.2만 |
|---|
| 2026.06.09 | ₩10,166 | ₩10,354 | ₩9,690 | ₩10,219 | +0.53% | 34.4만 |
|---|
| 2026.06.08 | ₩10,059 | ₩10,246 | ₩9,884 | ₩10,219 | +1.60% | 24만 |
|---|
| 2026.06.05 | ₩10,273 | ₩10,273 | ₩9,884 | ₩9,951 | -3.13% | 45.9만 |
|---|
| 2026.06.04 | ₩10,072 | ₩10,528 | ₩10,018 | ₩10,407 | +3.33% | 33.8만 |
|---|
| 2026.06.03 | ₩10,649 | ₩10,649 | ₩9,924 | ₩10,032 | -5.79% | 38.1만 |
|---|
| 2026.06.02 | ₩10,380 | ₩10,722 | ₩10,354 | ₩10,716 | +3.23% | 61만 |
|---|
| 2026.06.01 | ₩10,434 | ₩10,649 | ₩10,166 | ₩10,461 | +0.26% | 70.9만 |
|---|
| 2026.05.29 | ₩10,743 | ₩10,743 | ₩10,494 | ₩10,662 | -0.75% | 48.7만 |
|---|
| 2026.05.28 | ₩10,836 | ₩10,836 | ₩10,622 | ₩10,743 | -0.87% | 30.6만 |
|---|
| 2026.05.27 | ₩10,555 | ₩10,807 | ₩10,555 | ₩10,702 | +1.40% | 32.9만 |
|---|
| 2026.05.26 | ₩10,447 | ₩10,622 | ₩10,367 | ₩10,608 | +1.54% | 30.8만 |
|---|
| 2026.05.22 | ₩10,126 | ₩10,454 | ₩10,126 | ₩10,394 | +2.65% | 22.8만 |
|---|
| 2026.05.21 | ₩9,938 | ₩10,219 | ₩9,696 | ₩10,126 | +1.89% | 39.4만 |
|---|
| 2026.05.20 | ₩10,193 | ₩10,193 | ₩9,965 | ₩10,072 | -1.18% | 25.8만 |
|---|
| 2026.05.19 | ₩10,166 | ₩10,394 | ₩10,059 | ₩10,219 | +0.53% | 73.7만 |
|---|
| 2026.05.18 | ₩10,367 | ₩10,541 | ₩10,206 | ₩10,206 | -1.55% | 32.5만 |
|---|
| 2026.05.15 | ₩10,702 | ₩10,769 | ₩10,253 | ₩10,340 | -3.38% | 47.6만 |
|---|
| 2026.05.14 | ₩11,024 | ₩11,158 | ₩10,769 | ₩10,769 | -2.31% | 71.3만 |
|---|
| 2026.05.13 | ₩10,756 | ₩11,393 | ₩10,635 | ₩11,011 | +2.37% | 127.1만 |
|---|
| 2026.05.12 | ₩10,836 | ₩11,017 | ₩10,675 | ₩10,743 | -0.87% | 98만 |
|---|
| 2026.05.11 | ₩10,743 | ₩11,004 | ₩10,622 | ₩10,769 | +0.25% | 141만 |
|---|
| 2026.05.08 | ₩10,354 | ₩10,769 | ₩10,148 | ₩10,769 | +4.02% | 103.5만 |
|---|
| 2026.05.07 | ₩9,710 | ₩10,629 | ₩9,710 | ₩10,354 | +6.63% | 167.6만 |
|---|
| 2026.05.06 | ₩9,361 | ₩9,415 | ₩9,120 | ₩9,254 | -1.15% | 36.7만 |
|---|
| 2026.05.05 | ₩9,375 | ₩9,388 | ₩9,059 | ₩9,308 | -0.72% | 47.6만 |
|---|
| 2026.05.04 | ₩9,348 | ₩9,562 | ₩9,308 | ₩9,348 | 0.00% | 27.7만 |
|---|
| 2026.05.01 | ₩9,012 | ₩9,401 | ₩8,986 | ₩9,348 | +3.72% | 30만 |
|---|
| 2026.04.30 | ₩8,784 | ₩8,972 | ₩8,644 | ₩8,972 | +2.14% | 28.1만 |
|---|
| 2026.04.29 | ₩8,744 | ₩8,892 | ₩8,661 | ₩8,865 | +1.38% | 21.2만 |
|---|
| 2026.04.28 | ₩8,905 | ₩8,972 | ₩8,704 | ₩8,825 | -0.90% | 19.2만 |
|---|
| 2026.04.27 | ₩8,825 | ₩8,972 | ₩8,771 | ₩8,932 | +1.22% | 19.4만 |
|---|
| 2026.04.24 | ₩8,677 | ₩8,878 | ₩8,583 | ₩8,878 | +2.32% | 20.1만 |
|---|
| 2026.04.23 | ₩8,959 | ₩8,959 | ₩8,335 | ₩8,624 | -3.74% | 31.7만 |
|---|
| 2026.04.22 | ₩8,905 | ₩9,093 | ₩8,738 | ₩9,080 | +1.96% | 35.7만 |
|---|
| 2026.04.21 | ₩8,959 | ₩9,183 | ₩8,838 | ₩8,905 | -0.60% | 37.8만 |
|---|
| 2026.04.20 | ₩8,610 | ₩9,080 | ₩8,597 | ₩8,959 | +4.05% | 81.8만 |
|---|
| 2026.04.17 | ₩8,691 | ₩8,825 | ₩8,516 | ₩8,691 | 0.00% | 36.2만 |
|---|
| 2026.04.16 | ₩8,637 | ₩8,684 | ₩8,550 | ₩8,583 | -0.62% | 26만 |
|---|
| 2026.04.15 | ₩8,208 | ₩8,597 | ₩8,208 | ₩8,597 | +4.74% | 29.6만 |
|---|
| 2026.04.14 | ₩8,141 | ₩8,261 | ₩8,060 | ₩8,181 | +0.49% | 30.4만 |
|---|
| 2026.04.13 | ₩7,725 | ₩8,047 | ₩7,725 | ₩8,047 | +4.17% | 30.5만 |
|---|
| 2026.04.10 | ₩7,792 | ₩7,819 | ₩7,671 | ₩7,792 | 0.00% | 13만 |
|---|
| 2026.04.09 | ₩7,712 | ₩7,832 | ₩7,524 | ₩7,805 | +1.22% | 23.8만 |
|---|
| 2026.04.08 | ₩8,127 | ₩8,145 | ₩7,712 | ₩7,779 | -4.29% | 23.7만 |
|---|
| 2026.04.07 | ₩7,752 | ₩7,913 | ₩7,738 | ₩7,819 | +0.87% | 19.5만 |
|---|
| 2026.04.06 | ₩7,698 | ₩7,872 | ₩7,678 | ₩7,792 | +1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩7,470 | ₩7,698 | ₩7,376 | ₩7,671 | +2.69% | 14.5만 |
|---|
| 2026.04.01 | ₩7,591 | ₩7,691 | ₩7,470 | ₩7,591 | 0.00% | 52.8만 |
|---|
| 2026.03.31 | ₩7,564 | ₩7,604 | ₩7,363 | ₩7,510 | -0.71% | 25.4만 |
|---|
| 2026.03.30 | ₩7,470 | ₩7,551 | ₩7,349 | ₩7,443 | -0.36% | 23.5만 |
|---|
| 2026.03.27 | ₩7,430 | ₩7,470 | ₩7,309 | ₩7,417 | -0.18% | 26만 |
|---|
| 2026.03.26 | ₩7,376 | ₩7,644 | ₩7,376 | ₩7,497 | +1.64% | 27만 |
|---|
| 2026.03.25 | ₩7,577 | ₩7,624 | ₩7,376 | ₩7,497 | -1.06% | 21.3만 |
|---|
| 2026.03.24 | ₩7,591 | ₩7,685 | ₩7,430 | ₩7,470 | -1.59% | 22.6만 |
|---|
| 2026.03.23 | ₩7,658 | ₩7,859 | ₩7,631 | ₩7,765 | +1.40% | 26.7만 |
|---|
| 2026.03.20 | ₩7,819 | ₩7,819 | ₩7,524 | ₩7,577 | -3.09% | 33.2만 |
|---|
| 2026.03.19 | ₩7,779 | ₩7,913 | ₩7,604 | ₩7,819 | +0.52% | 24.9만 |
|---|
| 2026.03.18 | ₩7,846 | ₩8,020 | ₩7,772 | ₩7,886 | +0.51% | 41.7만 |
|---|
| 2026.03.17 | ₩7,792 | ₩8,054 | ₩7,779 | ₩7,926 | +1.72% | 35.3만 |
|---|
| 2026.03.16 | ₩7,765 | ₩7,846 | ₩7,591 | ₩7,738 | -0.35% | 40.9만 |
|---|
| 2026.03.13 | ₩7,591 | ₩7,752 | ₩7,510 | ₩7,644 | +0.71% | 39.4만 |
|---|
| 2026.03.12 | ₩7,765 | ₩7,913 | ₩7,564 | ₩7,591 | -2.25% | 26.1만 |
|---|
| 2026.03.11 | ₩7,966 | ₩8,181 | ₩7,799 | ₩7,872 | -1.18% | 33.8만 |
|---|
| 2026.03.10 | ₩8,154 | ₩8,221 | ₩7,961 | ₩7,980 | -2.14% | 41.6만 |
|---|
| 2026.03.09 | ₩8,127 | ₩8,194 | ₩7,839 | ₩8,141 | +0.17% | 27.5만 |
|---|
| 2026.03.06 | ₩8,194 | ₩8,286 | ₩8,020 | ₩8,261 | +0.82% | 67.4만 |
|---|
| 2026.03.05 | ₩8,583 | ₩8,677 | ₩8,248 | ₩8,355 | -2.66% | 49.4만 |
|---|
| 2026.03.04 | ₩8,288 | ₩8,711 | ₩8,127 | ₩8,570 | +3.40% | 68.1만 |
|---|
| 2026.03.03 | ₩7,953 | ₩8,409 | ₩7,953 | ₩8,235 | +3.54% | 59.4만 |
|---|
| 2026.03.02 | ₩7,819 | ₩8,322 | ₩7,757 | ₩8,302 | +6.17% | 89.4만 |
|---|
| 2026.02.27 | ₩7,591 | ₩8,355 | ₩7,557 | ₩8,221 | +8.30% | 66.5만 |
|---|
| 2026.02.26 | ₩7,604 | ₩7,819 | ₩7,135 | ₩7,752 | +1.94% | 48.4만 |
|---|
| 2026.02.25 | ₩7,309 | ₩7,497 | ₩7,162 | ₩7,457 | +2.02% | 46.8만 |
|---|
| 2026.02.24 | ₩7,068 | ₩7,309 | ₩7,068 | ₩7,229 | +2.28% | 47만 |
|---|
| 2026.02.23 | ₩7,269 | ₩7,282 | ₩7,054 | ₩7,081 | -2.58% | 42.6만 |
|---|
| 2026.02.20 | ₩7,269 | ₩7,603 | ₩7,229 | ₩7,363 | +1.29% | 33.2만 |
|---|
| 2026.02.19 | ₩7,242 | ₩7,336 | ₩7,155 | ₩7,323 | +1.11% | 28.9만 |
|---|
| 2026.02.18 | ₩7,175 | ₩7,410 | ₩7,154 | ₩7,282 | +1.50% | 35.8만 |
|---|
| 2026.02.17 | ₩7,323 | ₩7,417 | ₩6,920 | ₩7,202 | -1.65% | 27.3만 |
|---|
| 2026.02.13 | ₩7,041 | ₩7,336 | ₩7,028 | ₩7,323 | +4.00% | 48.2만 |
|---|
| 2026.02.12 | ₩7,551 | ₩7,551 | ₩6,793 | ₩7,028 | -6.93% | 86.4만 |
|---|
| 2026.02.11 | ₩7,591 | ₩7,591 | ₩7,229 | ₩7,390 | -2.65% | 26.8만 |
|---|
| 2026.02.10 | ₩7,349 | ₩7,691 | ₩7,316 | ₩7,604 | +3.47% | 50만 |
|---|
| 2026.02.09 | ₩7,269 | ₩7,363 | ₩7,095 | ₩7,323 | +0.74% | 36.8만 |
|---|
| 2026.02.06 | ₩7,068 | ₩7,343 | ₩6,920 | ₩7,215 | +2.09% | 49.2만 |
|---|
| 2026.02.05 | ₩7,189 | ₩7,189 | ₩6,826 | ₩6,853 | -4.66% | 52만 |
|---|
| 2026.02.04 | ₩7,041 | ₩7,356 | ₩7,041 | ₩7,269 | +3.24% | 50.2만 |
|---|
| 2026.02.03 | ₩7,604 | ₩7,604 | ₩6,900 | ₩7,041 | -7.41% | 60.2만 |
|---|
| 2026.02.02 | ₩7,551 | ₩7,772 | ₩7,551 | ₩7,658 | +1.42% | 29.7만 |
|---|
| 2026.01.30 | ₩7,551 | ₩7,685 | ₩7,537 | ₩7,591 | +0.53% | 37.8만 |
|---|
| 2026.01.29 | ₩7,805 | ₩7,805 | ₩7,477 | ₩7,685 | -1.55% | 38만 |
|---|
| 2026.01.28 | ₩7,940 | ₩7,946 | ₩7,658 | ₩7,738 | -2.53% | 39.6만 |
|---|
| 2026.01.27 | ₩7,980 | ₩7,993 | ₩7,805 | ₩7,953 | -0.34% | 31.5만 |
|---|
| 2026.01.26 | ₩7,993 | ₩8,074 | ₩7,926 | ₩7,993 | 0.00% | 22.1만 |
|---|
| 2026.01.23 | ₩8,302 | ₩8,302 | ₩7,960 | ₩8,007 | -3.55% | 37.7만 |
|---|
| 2026.01.22 | ₩8,221 | ₩8,469 | ₩8,208 | ₩8,328 | +1.31% | 33.1만 |
|---|
| 2026.01.21 | ₩8,208 | ₩8,308 | ₩7,886 | ₩8,168 | -0.49% | 34.7만 |
|---|
| 2026.01.20 | ₩8,114 | ₩8,392 | ₩7,973 | ₩8,181 | +0.83% | 55만 |
|---|
| 2026.01.16 | ₩8,261 | ₩8,416 | ₩8,228 | ₩8,288 | +0.32% | 53.5만 |
|---|
| 2026.01.15 | ₩8,194 | ₩8,409 | ₩8,074 | ₩8,302 | +1.31% | 49.3만 |
|---|
| 2026.01.14 | ₩8,100 | ₩8,339 | ₩8,100 | ₩8,181 | +0.99% | 33.1만 |
|---|
| 2026.01.13 | ₩8,074 | ₩8,134 | ₩7,980 | ₩8,087 | +0.17% | 22.3만 |
|---|
| 2026.01.12 | ₩8,141 | ₩8,235 | ₩7,986 | ₩8,100 | -0.49% | 31.4만 |
|---|
| 2026.01.09 | ₩8,194 | ₩8,273 | ₩7,933 | ₩8,194 | 0.00% | 39.1만 |
|---|
| 2026.01.08 | ₩8,221 | ₩8,255 | ₩8,067 | ₩8,194 | -0.33% | 30.1만 |
|---|
| 2026.01.07 | ₩8,261 | ₩8,275 | ₩7,973 | ₩8,221 | -0.49% | 32.7만 |
|---|
| 2026.01.06 | ₩8,221 | ₩8,362 | ₩8,087 | ₩8,288 | +0.82% | 53.1만 |
|---|
| 2026.01.05 | ₩7,752 | ₩8,369 | ₩7,752 | ₩8,275 | +6.75% | 66.7만 |
|---|
| 2026.01.02 | ₩7,940 | ₩7,940 | ₩7,604 | ₩7,738 | -2.53% | 33.9만 |
|---|
| 2025.12.31 | ₩7,993 | ₩7,993 | ₩7,792 | ₩7,859 | -1.68% | 43.1만 |
|---|
| 2025.12.30 | ₩7,846 | ₩8,047 | ₩7,846 | ₩8,033 | +2.39% | 37만 |
|---|
| 2025.12.29 | ₩7,886 | ₩7,926 | ₩7,792 | ₩7,872 | -0.17% | 28.9만 |
|---|
| 2025.12.26 | ₩7,940 | ₩7,960 | ₩7,765 | ₩7,953 | +0.17% | 29.4만 |
|---|
| 2025.12.24 | ₩7,940 | ₩7,980 | ₩7,832 | ₩7,926 | -0.17% | 14만 |
|---|
| 2025.12.23 | ₩7,819 | ₩8,020 | ₩7,779 | ₩7,940 | +1.54% | 42만 |
|---|
| 2025.12.22 | ₩7,859 | ₩8,007 | ₩7,859 | ₩7,899 | +0.51% | 38.3만 |
|---|
| 2025.12.19 | ₩7,886 | ₩7,886 | ₩7,772 | ₩7,832 | -0.68% | 42만 |
|---|
| 2025.12.18 | ₩7,940 | ₩8,054 | ₩7,832 | ₩7,886 | -0.68% | 41.3만 |
|---|
| 2025.12.17 | ₩8,127 | ₩8,154 | ₩7,792 | ₩7,805 | -3.96% | 35.1만 |
|---|
| 2025.12.16 | ₩8,020 | ₩8,147 | ₩7,940 | ₩8,100 | +1.00% | 54.1만 |
|---|
| 2025.12.15 | ₩8,275 | ₩8,315 | ₩8,033 | ₩8,047 | -2.76% | 59.5만 |
|---|
| 2025.12.12 | ₩8,315 | ₩8,409 | ₩8,208 | ₩8,261 | -0.65% | 45.6만 |
|---|
| 2025.12.11 | ₩8,342 | ₩8,396 | ₩8,181 | ₩8,288 | -0.64% | 34.3만 |
|---|
| 2025.12.10 | ₩8,248 | ₩8,449 | ₩8,214 | ₩8,382 | +1.63% | 50만 |
|---|
| 2025.12.09 | ₩8,047 | ₩8,282 | ₩8,009 | ₩8,248 | +2.50% | 43.8만 |
|---|
| 2025.12.08 | ₩8,100 | ₩8,302 | ₩8,067 | ₩8,127 | +0.33% | 24.9만 |
|---|
| 2025.12.05 | ₩7,819 | ₩8,087 | ₩7,792 | ₩8,074 | +3.26% | 51.4만 |
|---|
| 2025.12.04 | ₩7,980 | ₩7,980 | ₩7,805 | ₩7,872 | -1.34% | 35.7만 |
|---|
| 2025.12.03 | ₩7,832 | ₩8,060 | ₩7,799 | ₩8,047 | +2.74% | 37.7만 |
|---|
| 2025.12.02 | ₩7,698 | ₩7,879 | ₩7,644 | ₩7,832 | +1.74% | 36.4만 |
|---|
| 2025.12.01 | ₩7,698 | ₩7,725 | ₩7,552 | ₩7,644 | -0.70% | 70.2만 |
|---|
| 2025.11.28 | ₩7,712 | ₩7,832 | ₩7,712 | ₩7,765 | +0.70% | 17.8만 |
|---|
| 2025.11.26 | ₩7,658 | ₩7,745 | ₩7,551 | ₩7,698 | +0.53% | 39만 |
|---|
| 2025.11.25 | ₩7,765 | ₩7,940 | ₩7,551 | ₩7,658 | -1.38% | 49만 |
|---|
| 2025.11.24 | ₩7,658 | ₩7,839 | ₩7,533 | ₩7,712 | +0.70% | 69.6만 |
|---|
| 2025.11.21 | ₩7,336 | ₩7,658 | ₩7,262 | ₩7,618 | +3.84% | 50.6만 |
|---|
| 2025.11.20 | ₩7,644 | ₩7,738 | ₩7,242 | ₩7,296 | -4.56% | 58.7만 |
|---|
| 2025.11.19 | ₩7,980 | ₩7,980 | ₩7,537 | ₩7,564 | -5.21% | 65.8만 |
|---|
| 2025.11.18 | ₩7,953 | ₩8,040 | ₩7,785 | ₩7,805 | -1.85% | 50.2만 |
|---|
| 2025.11.17 | ₩8,275 | ₩8,343 | ₩7,946 | ₩7,993 | -3.40% | 54만 |
|---|
| 2025.11.14 | ₩8,328 | ₩8,476 | ₩8,181 | ₩8,302 | -0.32% | 53.4만 |
|---|
| 2025.11.13 | ₩8,784 | ₩8,925 | ₩8,362 | ₩8,449 | -3.82% | 41.2만 |
|---|
| 2025.11.12 | ₩8,905 | ₩8,986 | ₩8,758 | ₩8,838 | -0.75% | 42.3만 |
|---|
| 2025.11.11 | ₩8,811 | ₩8,912 | ₩8,697 | ₩8,811 | 0.00% | 45만 |
|---|
| 2025.11.10 | ₩9,012 | ₩9,012 | ₩8,583 | ₩8,811 | -2.23% | 49.3만 |
|---|
| 2025.11.07 | ₩9,039 | ₩9,147 | ₩8,738 | ₩8,838 | -2.23% | 51만 |
|---|
| 2025.11.06 | ₩9,415 | ₩9,971 | ₩9,153 | ₩9,214 | -2.14% | 100만 |
|---|
| 2025.11.05 | ₩8,583 | ₩9,093 | ₩8,583 | ₩9,039 | +5.31% | 73.2만 |
|---|
| 2025.11.04 | ₩8,650 | ₩8,731 | ₩8,463 | ₩8,543 | -1.24% | 51.4만 |
|---|
| 2025.11.03 | ₩8,986 | ₩9,012 | ₩8,624 | ₩8,852 | -1.49% | 51.8만 |
|---|
| 2025.10.31 | ₩8,838 | ₩9,133 | ₩8,811 | ₩9,012 | +1.97% | 49.6만 |
|---|
| 2025.10.30 | ₩8,798 | ₩8,919 | ₩8,771 | ₩8,811 | +0.15% | 40만 |
|---|
| 2025.10.29 | ₩9,053 | ₩9,207 | ₩8,798 | ₩8,919 | -1.48% | 48.6만 |
|---|
| 2025.10.28 | ₩8,865 | ₩9,093 | ₩8,841 | ₩9,039 | +1.97% | 41.9만 |
|---|
| 2025.10.27 | ₩9,039 | ₩9,046 | ₩8,898 | ₩8,905 | -1.48% | 37.8만 |
|---|
| 2025.10.24 | ₩8,972 | ₩9,053 | ₩8,945 | ₩8,945 | -0.30% | 19.1만 |
|---|
| 2025.10.23 | ₩8,771 | ₩8,959 | ₩8,771 | ₩8,865 | +1.07% | 41.8만 |
|---|
| 2025.10.22 | ₩9,026 | ₩9,126 | ₩8,637 | ₩8,784 | -2.67% | 44.3만 |
|---|
| 2025.10.21 | ₩8,986 | ₩9,247 | ₩8,898 | ₩9,093 | +1.19% | 44.7만 |
|---|
| 2025.10.20 | ₩8,986 | ₩9,080 | ₩8,878 | ₩9,026 | +0.45% | 47.9만 |
|---|
| 2025.10.17 | ₩8,919 | ₩9,066 | ₩8,838 | ₩8,865 | -0.60% | 52.3만 |
|---|
| 2025.10.16 | ₩9,093 | ₩9,254 | ₩8,945 | ₩9,012 | -0.88% | 46.1만 |
|---|
| 2025.10.15 | ₩9,039 | ₩9,120 | ₩8,972 | ₩9,066 | +0.30% | 41.3만 |
|---|
| 2025.10.14 | ₩8,556 | ₩9,106 | ₩8,556 | ₩8,999 | +5.17% | 51.9만 |
|---|
| 2025.10.13 | ₩8,489 | ₩8,758 | ₩8,463 | ₩8,704 | +2.53% | 34만 |
|---|
| 2025.10.10 | ₩8,999 | ₩9,080 | ₩8,409 | ₩8,436 | -6.26% | 59.8만 |
|---|