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 | ₩7,055 | ₩7,109 | ₩6,941 | ₩6,988 | -0.95% | 33.2만 |
| 2026.10.08 | ₩7,149 | ₩7,169 | ₩6,948 | ₩7,042 | -1.50% | 38.2만 |
| 2026.10.07 | ₩7,122 | ₩7,196 | ₩6,948 | ₩7,149 | +0.38% | 43.4만 |
| 2026.10.06 | ₩7,323 | ₩7,330 | ₩7,069 | ₩7,082 | -3.30% | 31.8만 |
| 2026.10.05 | ₩7,310 | ₩7,323 | ₩7,162 | ₩7,283 | -0.37% | 42.7만 |
| 2026.10.02 | ₩7,498 | ₩7,498 | ₩7,263 | ₩7,283 | -2.86% | 31.8만 |
| 2026.10.01 | ₩7,431 | ₩7,450 | ₩7,256 | ₩7,377 | -0.72% | 31.6만 |
| 2026.09.30 | ₩7,417 | ₩7,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,391 |
| -0.36% |
| 44.1만 |
| 2026.09.29 | ₩7,364 | ₩7,417 | ₩7,297 | ₩7,417 | +0.73% | 40.7만 |
|---|
| 2026.09.28 | ₩7,364 | ₩7,364 | ₩7,203 | ₩7,350 | -0.18% | 49.6만 |
|---|
| 2026.09.25 | ₩7,310 | ₩7,484 | ₩7,256 | ₩7,458 | +2.02% | 27.2만 |
|---|
| 2026.09.24 | ₩7,337 | ₩7,370 | ₩7,256 | ₩7,310 | -0.37% | 38.5만 |
|---|
| 2026.09.23 | ₩7,525 | ₩7,525 | ₩7,283 | ₩7,377 | -1.96% | 29.8만 |
|---|
| 2026.09.22 | ₩7,538 | ₩7,565 | ₩7,377 | ₩7,525 | -0.18% | 36.9만 |
|---|
| 2026.09.21 | ₩7,404 | ₩7,451 | ₩7,297 | ₩7,444 | +0.54% | 36.5만 |
|---|
| 2026.09.18 | ₩7,444 | ₩7,444 | ₩7,310 | ₩7,364 | -1.08% | 48.7만 |
|---|
| 2026.09.17 | ₩7,525 | ₩7,525 | ₩7,391 | ₩7,431 | -1.25% | 30.4만 |
|---|
| 2026.09.16 | ₩7,525 | ₩7,538 | ₩7,391 | ₩7,404 | -1.60% | 41.1만 |
|---|
| 2026.09.15 | ₩7,712 | ₩7,712 | ₩7,436 | ₩7,525 | -2.43% | 28.7만 |
|---|
| 2026.09.14 | ₩7,860 | ₩7,940 | ₩7,652 | ₩7,712 | -1.88% | 27.9만 |
|---|
| 2026.09.11 | ₩7,766 | ₩7,934 | ₩7,698 | ₩7,887 | +1.55% | 27.2만 |
|---|
| 2026.09.10 | ₩7,739 | ₩7,793 | ₩7,659 | ₩7,659 | -1.04% | 89.2만 |
|---|
| 2026.09.09 | ₩7,712 | ₩7,880 | ₩7,679 | ₩7,820 | +1.39% | 34.2만 |
|---|
| 2026.09.08 | ₩7,672 | ₩7,833 | ₩7,578 | ₩7,766 | +1.22% | 38.7만 |
|---|
| 2026.09.04 | ₩7,753 | ₩7,826 | ₩7,672 | ₩7,766 | +0.17% | 31.2만 |
|---|
| 2026.09.03 | ₩7,914 | ₩8,041 | ₩7,793 | ₩7,820 | -1.19% | 30.6만 |
|---|
| 2026.09.02 | ₩7,766 | ₩7,914 | ₩7,766 | ₩7,833 | +0.86% | 29.4만 |
|---|
| 2026.09.01 | ₩7,873 | ₩7,940 | ₩7,753 | ₩7,779 | -1.19% | 53.8만 |
|---|
| 2026.08.31 | ₩7,994 | ₩8,034 | ₩7,887 | ₩7,967 | -0.34% | 47.2만 |
|---|
| 2026.08.28 | ₩8,101 | ₩8,249 | ₩7,981 | ₩8,048 | -0.66% | 115.6만 |
|---|
| 2026.08.27 | ₩8,343 | ₩8,383 | ₩8,115 | ₩8,142 | -2.41% | 38.2만 |
|---|
| 2026.08.26 | ₩8,343 | ₩8,490 | ₩8,168 | ₩8,249 | -1.13% | 29.8만 |
|---|
| 2026.08.25 | ₩8,249 | ₩8,490 | ₩8,242 | ₩8,450 | +2.44% | 37.4만 |
|---|
| 2026.08.24 | ₩8,343 | ₩8,378 | ₩8,256 | ₩8,303 | -0.48% | 31.3만 |
|---|
| 2026.08.21 | ₩8,222 | ₩8,434 | ₩8,195 | ₩8,383 | +1.96% | 34.2만 |
|---|
| 2026.08.20 | ₩8,396 | ₩8,410 | ₩8,182 | ₩8,249 | -1.76% | 48.4만 |
|---|
| 2026.08.19 | ₩8,732 | ₩8,792 | ₩8,396 | ₩8,410 | -3.69% | 36.7만 |
|---|
| 2026.08.18 | ₩8,718 | ₩8,806 | ₩8,591 | ₩8,678 | -0.46% | 74.8만 |
|---|
| 2026.08.17 | ₩9,040 | ₩9,040 | ₩8,598 | ₩8,718 | -3.56% | 48.1만 |
|---|
| 2026.08.14 | ₩8,866 | ₩9,067 | ₩8,725 | ₩9,040 | +1.97% | 49.8만 |
|---|
| 2026.08.13 | ₩8,893 | ₩8,893 | ₩8,732 | ₩8,812 | -0.90% | 55.5만 |
|---|
| 2026.08.12 | ₩8,879 | ₩8,933 | ₩8,678 | ₩8,839 | -0.45% | 53.7만 |
|---|
| 2026.08.11 | ₩9,215 | ₩9,282 | ₩8,853 | ₩8,879 | -3.64% | 76.2만 |
|---|
| 2026.08.10 | ₩9,483 | ₩9,657 | ₩9,054 | ₩9,134 | -3.68% | 58.4만 |
|---|
| 2026.08.07 | ₩9,268 | ₩9,751 | ₩9,255 | ₩9,577 | +3.33% | 66.7만 |
|---|
| 2026.08.06 | ₩10,113 | ₩10,221 | ₩9,134 | ₩9,201 | -9.02% | 105.7만 |
|---|
| 2026.08.05 | ₩10,636 | ₩10,744 | ₩10,395 | ₩10,502 | -1.26% | 47.1만 |
|---|
| 2026.08.04 | ₩10,529 | ₩10,784 | ₩10,489 | ₩10,663 | +1.27% | 50만 |
|---|
| 2026.08.03 | ₩10,475 | ₩10,636 | ₩10,341 | ₩10,475 | 0.00% | 32.2만 |
|---|
| 2026.07.31 | ₩10,180 | ₩10,355 | ₩9,907 | ₩10,341 | +1.58% | 40.1만 |
|---|
| 2026.07.30 | ₩10,301 | ₩10,301 | ₩9,952 | ₩10,127 | -1.69% | 29.7만 |
|---|
| 2026.07.29 | ₩10,328 | ₩10,435 | ₩10,100 | ₩10,127 | -1.95% | 28.5만 |
|---|
| 2026.07.28 | ₩10,194 | ₩10,489 | ₩10,127 | ₩10,234 | +0.39% | 35.7만 |
|---|
| 2026.07.27 | ₩10,368 | ₩10,455 | ₩10,093 | ₩10,207 | -1.55% | 36만 |
|---|
| 2026.07.24 | ₩10,087 | ₩10,375 | ₩9,825 | ₩10,154 | +0.66% | 46.5만 |
|---|
| 2026.07.23 | ₩9,885 | ₩10,006 | ₩9,671 | ₩9,939 | +0.54% | 36.6만 |
|---|
| 2026.07.22 | ₩10,167 | ₩10,301 | ₩9,832 | ₩10,019 | -1.45% | 35.4만 |
|---|
| 2026.07.21 | ₩9,778 | ₩10,207 | ₩9,778 | ₩10,207 | +4.39% | 36만 |
|---|
| 2026.07.20 | ₩9,805 | ₩9,986 | ₩9,791 | ₩9,791 | -0.14% | 23.9만 |
|---|
| 2026.07.17 | ₩9,885 | ₩10,073 | ₩9,738 | ₩9,791 | -0.95% | 29.6만 |
|---|
| 2026.07.16 | ₩10,502 | ₩10,516 | ₩10,053 | ₩10,113 | -3.70% | 43.2만 |
|---|
| 2026.07.15 | ₩10,569 | ₩10,690 | ₩10,355 | ₩10,489 | -0.76% | 36.1만 |
|---|
| 2026.07.14 | ₩10,556 | ₩10,670 | ₩10,368 | ₩10,422 | -1.27% | 27.3만 |
|---|
| 2026.07.13 | ₩10,502 | ₩10,730 | ₩10,435 | ₩10,475 | -0.26% | 23.8만 |
|---|
| 2026.07.10 | ₩10,878 | ₩10,999 | ₩10,422 | ₩10,449 | -3.95% | 20.1만 |
|---|
| 2026.07.09 | ₩10,489 | ₩10,851 | ₩10,395 | ₩10,811 | +3.07% | 25.7만 |
|---|
| 2026.07.08 | ₩10,475 | ₩10,650 | ₩10,274 | ₩10,610 | +1.28% | 31.2만 |
|---|
| 2026.07.07 | ₩10,891 | ₩10,891 | ₩10,569 | ₩10,583 | -2.83% | 28만 |
|---|
| 2026.07.06 | ₩10,999 | ₩11,327 | ₩10,838 | ₩10,838 | -1.46% | 30.1만 |
|---|
| 2026.07.02 | ₩11,602 | ₩11,736 | ₩10,972 | ₩10,999 | -5.20% | 40.8만 |
|---|
| 2026.07.01 | ₩11,146 | ₩11,629 | ₩11,052 | ₩11,589 | +3.97% | 55.8만 |
|---|
| 2026.06.30 | ₩10,838 | ₩11,119 | ₩10,724 | ₩11,039 | +1.86% | 59만 |
|---|
| 2026.06.29 | ₩10,905 | ₩11,146 | ₩10,824 | ₩11,066 | +1.48% | 45.8만 |
|---|
| 2026.06.26 | ₩10,261 | ₩10,824 | ₩10,234 | ₩10,824 | +5.49% | 101.8만 |
|---|
| 2026.06.25 | ₩10,690 | ₩10,690 | ₩10,053 | ₩10,328 | -3.39% | 32.2만 |
|---|
| 2026.06.24 | ₩10,838 | ₩11,052 | ₩10,435 | ₩10,529 | -2.85% | 72.5만 |
|---|
| 2026.06.23 | ₩10,529 | ₩10,945 | ₩10,529 | ₩10,771 | +2.29% | 41.2만 |
|---|
| 2026.06.22 | ₩10,556 | ₩10,730 | ₩10,315 | ₩10,690 | +1.27% | 47.6만 |
|---|
| 2026.06.18 | ₩10,315 | ₩10,677 | ₩10,315 | ₩10,650 | +3.25% | 64.5만 |
|---|
| 2026.06.17 | ₩10,462 | ₩10,603 | ₩10,187 | ₩10,315 | -1.41% | 54.7만 |
|---|
| 2026.06.16 | ₩10,408 | ₩10,663 | ₩10,408 | ₩10,543 | +1.29% | 66.1만 |
|---|
| 2026.06.15 | ₩10,395 | ₩10,663 | ₩10,321 | ₩10,341 | -0.52% | 31.7만 |
|---|
| 2026.06.12 | ₩10,019 | ₩10,408 | ₩9,981 | ₩10,341 | +3.21% | 24.9만 |
|---|
| 2026.06.11 | ₩10,221 | ₩10,221 | ₩9,926 | ₩10,087 | -1.31% | 29.1만 |
|---|
| 2026.06.10 | ₩9,993 | ₩10,382 | ₩9,993 | ₩10,127 | +1.34% | 23.2만 |
|---|
| 2026.06.09 | ₩10,167 | ₩10,355 | ₩9,691 | ₩10,221 | +0.53% | 34.4만 |
|---|
| 2026.06.08 | ₩10,060 | ₩10,247 | ₩9,885 | ₩10,221 | +1.60% | 24만 |
|---|
| 2026.06.05 | ₩10,274 | ₩10,274 | ₩9,885 | ₩9,952 | -3.13% | 45.9만 |
|---|
| 2026.06.04 | ₩10,073 | ₩10,529 | ₩10,019 | ₩10,408 | +3.33% | 33.8만 |
|---|
| 2026.06.03 | ₩10,650 | ₩10,650 | ₩9,926 | ₩10,033 | -5.79% | 38.1만 |
|---|
| 2026.06.02 | ₩10,382 | ₩10,724 | ₩10,355 | ₩10,717 | +3.23% | 61만 |
|---|
| 2026.06.01 | ₩10,435 | ₩10,650 | ₩10,167 | ₩10,462 | +0.26% | 70.9만 |
|---|
| 2026.05.29 | ₩10,744 | ₩10,744 | ₩10,496 | ₩10,663 | -0.75% | 48.7만 |
|---|
| 2026.05.28 | ₩10,838 | ₩10,838 | ₩10,623 | ₩10,744 | -0.87% | 30.6만 |
|---|
| 2026.05.27 | ₩10,556 | ₩10,808 | ₩10,556 | ₩10,703 | +1.40% | 32.9만 |
|---|
| 2026.05.26 | ₩10,449 | ₩10,623 | ₩10,368 | ₩10,610 | +1.54% | 30.8만 |
|---|
| 2026.05.22 | ₩10,127 | ₩10,455 | ₩10,127 | ₩10,395 | +2.65% | 22.8만 |
|---|
| 2026.05.21 | ₩9,939 | ₩10,221 | ₩9,698 | ₩10,127 | +1.89% | 39.4만 |
|---|
| 2026.05.20 | ₩10,194 | ₩10,194 | ₩9,966 | ₩10,073 | -1.18% | 25.8만 |
|---|
| 2026.05.19 | ₩10,167 | ₩10,395 | ₩10,060 | ₩10,221 | +0.53% | 73.7만 |
|---|
| 2026.05.18 | ₩10,368 | ₩10,543 | ₩10,207 | ₩10,207 | -1.55% | 32.5만 |
|---|
| 2026.05.15 | ₩10,703 | ₩10,771 | ₩10,254 | ₩10,341 | -3.38% | 47.6만 |
|---|
| 2026.05.14 | ₩11,025 | ₩11,160 | ₩10,771 | ₩10,771 | -2.31% | 71.3만 |
|---|
| 2026.05.13 | ₩10,757 | ₩11,394 | ₩10,636 | ₩11,012 | +2.37% | 127.1만 |
|---|
| 2026.05.12 | ₩10,838 | ₩11,019 | ₩10,677 | ₩10,744 | -0.87% | 98만 |
|---|
| 2026.05.11 | ₩10,744 | ₩11,005 | ₩10,623 | ₩10,771 | +0.25% | 141만 |
|---|
| 2026.05.08 | ₩10,355 | ₩10,771 | ₩10,150 | ₩10,771 | +4.02% | 103.5만 |
|---|
| 2026.05.07 | ₩9,711 | ₩10,630 | ₩9,711 | ₩10,355 | +6.63% | 167.6만 |
|---|
| 2026.05.06 | ₩9,362 | ₩9,416 | ₩9,121 | ₩9,255 | -1.15% | 36.7만 |
|---|
| 2026.05.05 | ₩9,376 | ₩9,389 | ₩9,060 | ₩9,309 | -0.72% | 47.6만 |
|---|
| 2026.05.04 | ₩9,349 | ₩9,563 | ₩9,309 | ₩9,349 | 0.00% | 27.7만 |
|---|
| 2026.05.01 | ₩9,013 | ₩9,402 | ₩8,987 | ₩9,349 | +3.72% | 30만 |
|---|
| 2026.04.30 | ₩8,785 | ₩8,973 | ₩8,645 | ₩8,973 | +2.14% | 28.1만 |
|---|
| 2026.04.29 | ₩8,745 | ₩8,893 | ₩8,662 | ₩8,866 | +1.38% | 21.2만 |
|---|
| 2026.04.28 | ₩8,906 | ₩8,973 | ₩8,705 | ₩8,826 | -0.90% | 19.2만 |
|---|
| 2026.04.27 | ₩8,826 | ₩8,973 | ₩8,772 | ₩8,933 | +1.22% | 19.4만 |
|---|
| 2026.04.24 | ₩8,678 | ₩8,879 | ₩8,584 | ₩8,879 | +2.32% | 20.1만 |
|---|
| 2026.04.23 | ₩8,960 | ₩8,960 | ₩8,336 | ₩8,624 | -3.74% | 31.7만 |
|---|
| 2026.04.22 | ₩8,906 | ₩9,094 | ₩8,739 | ₩9,081 | +1.96% | 35.7만 |
|---|
| 2026.04.21 | ₩8,960 | ₩9,184 | ₩8,839 | ₩8,906 | -0.60% | 37.8만 |
|---|
| 2026.04.20 | ₩8,611 | ₩9,081 | ₩8,598 | ₩8,960 | +4.05% | 81.8만 |
|---|
| 2026.04.17 | ₩8,692 | ₩8,826 | ₩8,517 | ₩8,692 | 0.00% | 36.2만 |
|---|
| 2026.04.16 | ₩8,638 | ₩8,685 | ₩8,551 | ₩8,584 | -0.62% | 26만 |
|---|
| 2026.04.15 | ₩8,209 | ₩8,598 | ₩8,209 | ₩8,598 | +4.74% | 29.6만 |
|---|
| 2026.04.14 | ₩8,142 | ₩8,262 | ₩8,061 | ₩8,182 | +0.49% | 30.4만 |
|---|
| 2026.04.13 | ₩7,726 | ₩8,048 | ₩7,726 | ₩8,048 | +4.17% | 30.5만 |
|---|
| 2026.04.10 | ₩7,793 | ₩7,820 | ₩7,672 | ₩7,793 | 0.00% | 13만 |
|---|
| 2026.04.09 | ₩7,712 | ₩7,833 | ₩7,525 | ₩7,806 | +1.22% | 23.8만 |
|---|
| 2026.04.08 | ₩8,128 | ₩8,146 | ₩7,712 | ₩7,779 | -4.29% | 23.7만 |
|---|
| 2026.04.07 | ₩7,753 | ₩7,914 | ₩7,739 | ₩7,820 | +0.87% | 19.5만 |
|---|
| 2026.04.06 | ₩7,699 | ₩7,873 | ₩7,679 | ₩7,793 | +1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩7,471 | ₩7,699 | ₩7,377 | ₩7,672 | +2.69% | 14.5만 |
|---|
| 2026.04.01 | ₩7,592 | ₩7,692 | ₩7,471 | ₩7,592 | 0.00% | 52.8만 |
|---|
| 2026.03.31 | ₩7,565 | ₩7,605 | ₩7,364 | ₩7,511 | -0.71% | 25.4만 |
|---|
| 2026.03.30 | ₩7,471 | ₩7,551 | ₩7,350 | ₩7,444 | -0.36% | 23.5만 |
|---|
| 2026.03.27 | ₩7,431 | ₩7,471 | ₩7,310 | ₩7,417 | -0.18% | 26만 |
|---|
| 2026.03.26 | ₩7,377 | ₩7,645 | ₩7,377 | ₩7,498 | +1.64% | 27만 |
|---|
| 2026.03.25 | ₩7,578 | ₩7,625 | ₩7,377 | ₩7,498 | -1.06% | 21.3만 |
|---|
| 2026.03.24 | ₩7,592 | ₩7,686 | ₩7,431 | ₩7,471 | -1.59% | 22.6만 |
|---|
| 2026.03.23 | ₩7,659 | ₩7,860 | ₩7,632 | ₩7,766 | +1.40% | 26.7만 |
|---|
| 2026.03.20 | ₩7,820 | ₩7,820 | ₩7,525 | ₩7,578 | -3.09% | 33.2만 |
|---|
| 2026.03.19 | ₩7,779 | ₩7,914 | ₩7,605 | ₩7,820 | +0.52% | 24.9만 |
|---|
| 2026.03.18 | ₩7,847 | ₩8,021 | ₩7,773 | ₩7,887 | +0.51% | 41.7만 |
|---|
| 2026.03.17 | ₩7,793 | ₩8,054 | ₩7,779 | ₩7,927 | +1.72% | 35.3만 |
|---|
| 2026.03.16 | ₩7,766 | ₩7,847 | ₩7,592 | ₩7,739 | -0.35% | 40.9만 |
|---|
| 2026.03.13 | ₩7,592 | ₩7,753 | ₩7,511 | ₩7,645 | +0.71% | 39.4만 |
|---|
| 2026.03.12 | ₩7,766 | ₩7,914 | ₩7,565 | ₩7,592 | -2.25% | 26.1만 |
|---|
| 2026.03.11 | ₩7,967 | ₩8,182 | ₩7,800 | ₩7,873 | -1.18% | 33.8만 |
|---|
| 2026.03.10 | ₩8,155 | ₩8,222 | ₩7,962 | ₩7,981 | -2.14% | 41.6만 |
|---|
| 2026.03.09 | ₩8,128 | ₩8,195 | ₩7,840 | ₩8,142 | +0.17% | 27.5만 |
|---|
| 2026.03.06 | ₩8,195 | ₩8,286 | ₩8,021 | ₩8,262 | +0.82% | 67.4만 |
|---|
| 2026.03.05 | ₩8,584 | ₩8,678 | ₩8,249 | ₩8,356 | -2.66% | 49.4만 |
|---|
| 2026.03.04 | ₩8,289 | ₩8,712 | ₩8,128 | ₩8,571 | +3.40% | 68.1만 |
|---|
| 2026.03.03 | ₩7,954 | ₩8,410 | ₩7,954 | ₩8,236 | +3.54% | 59.4만 |
|---|
| 2026.03.02 | ₩7,820 | ₩8,323 | ₩7,758 | ₩8,303 | +6.17% | 89.4만 |
|---|
| 2026.02.27 | ₩7,592 | ₩8,356 | ₩7,558 | ₩8,222 | +8.30% | 66.5만 |
|---|
| 2026.02.26 | ₩7,605 | ₩7,820 | ₩7,136 | ₩7,753 | +1.94% | 48.4만 |
|---|
| 2026.02.25 | ₩7,310 | ₩7,498 | ₩7,162 | ₩7,458 | +2.02% | 46.8만 |
|---|
| 2026.02.24 | ₩7,069 | ₩7,310 | ₩7,069 | ₩7,230 | +2.28% | 47만 |
|---|
| 2026.02.23 | ₩7,270 | ₩7,283 | ₩7,055 | ₩7,082 | -2.58% | 42.6만 |
|---|
| 2026.02.20 | ₩7,270 | ₩7,604 | ₩7,230 | ₩7,364 | +1.29% | 33.2만 |
|---|
| 2026.02.19 | ₩7,243 | ₩7,337 | ₩7,156 | ₩7,323 | +1.11% | 28.9만 |
|---|
| 2026.02.18 | ₩7,176 | ₩7,411 | ₩7,154 | ₩7,283 | +1.50% | 35.8만 |
|---|
| 2026.02.17 | ₩7,323 | ₩7,417 | ₩6,921 | ₩7,203 | -1.65% | 27.3만 |
|---|
| 2026.02.13 | ₩7,042 | ₩7,337 | ₩7,028 | ₩7,323 | +4.00% | 48.2만 |
|---|
| 2026.02.12 | ₩7,551 | ₩7,551 | ₩6,794 | ₩7,028 | -6.93% | 86.4만 |
|---|
| 2026.02.11 | ₩7,592 | ₩7,592 | ₩7,230 | ₩7,391 | -2.65% | 26.8만 |
|---|
| 2026.02.10 | ₩7,350 | ₩7,692 | ₩7,317 | ₩7,605 | +3.47% | 50만 |
|---|
| 2026.02.09 | ₩7,270 | ₩7,364 | ₩7,095 | ₩7,323 | +0.74% | 36.8만 |
|---|
| 2026.02.06 | ₩7,069 | ₩7,344 | ₩6,921 | ₩7,216 | +2.09% | 49.2만 |
|---|
| 2026.02.05 | ₩7,189 | ₩7,189 | ₩6,827 | ₩6,854 | -4.66% | 52만 |
|---|
| 2026.02.04 | ₩7,042 | ₩7,357 | ₩7,042 | ₩7,270 | +3.24% | 50.2만 |
|---|
| 2026.02.03 | ₩7,605 | ₩7,605 | ₩6,901 | ₩7,042 | -7.41% | 60.2만 |
|---|
| 2026.02.02 | ₩7,551 | ₩7,773 | ₩7,551 | ₩7,659 | +1.42% | 29.7만 |
|---|
| 2026.01.30 | ₩7,551 | ₩7,686 | ₩7,538 | ₩7,592 | +0.53% | 37.8만 |
|---|
| 2026.01.29 | ₩7,806 | ₩7,806 | ₩7,478 | ₩7,686 | -1.55% | 38만 |
|---|
| 2026.01.28 | ₩7,940 | ₩7,947 | ₩7,659 | ₩7,739 | -2.53% | 39.6만 |
|---|
| 2026.01.27 | ₩7,981 | ₩7,994 | ₩7,806 | ₩7,954 | -0.34% | 31.5만 |
|---|
| 2026.01.26 | ₩7,994 | ₩8,075 | ₩7,927 | ₩7,994 | 0.00% | 22.1만 |
|---|
| 2026.01.23 | ₩8,303 | ₩8,303 | ₩7,961 | ₩8,008 | -3.55% | 37.7만 |
|---|
| 2026.01.22 | ₩8,222 | ₩8,470 | ₩8,209 | ₩8,329 | +1.31% | 33.1만 |
|---|
| 2026.01.21 | ₩8,209 | ₩8,309 | ₩7,887 | ₩8,168 | -0.49% | 34.7만 |
|---|
| 2026.01.20 | ₩8,115 | ₩8,392 | ₩7,974 | ₩8,182 | +0.83% | 55만 |
|---|
| 2026.01.16 | ₩8,262 | ₩8,417 | ₩8,229 | ₩8,289 | +0.32% | 53.5만 |
|---|
| 2026.01.15 | ₩8,195 | ₩8,410 | ₩8,075 | ₩8,303 | +1.31% | 49.3만 |
|---|
| 2026.01.14 | ₩8,101 | ₩8,340 | ₩8,101 | ₩8,182 | +0.99% | 33.1만 |
|---|
| 2026.01.13 | ₩8,075 | ₩8,135 | ₩7,981 | ₩8,088 | +0.17% | 22.3만 |
|---|
| 2026.01.12 | ₩8,142 | ₩8,236 | ₩7,987 | ₩8,101 | -0.49% | 31.4만 |
|---|
| 2026.01.09 | ₩8,195 | ₩8,274 | ₩7,934 | ₩8,195 | 0.00% | 39.1만 |
|---|
| 2026.01.08 | ₩8,222 | ₩8,256 | ₩8,068 | ₩8,195 | -0.33% | 30.1만 |
|---|
| 2026.01.07 | ₩8,262 | ₩8,276 | ₩7,974 | ₩8,222 | -0.49% | 32.7만 |
|---|
| 2026.01.06 | ₩8,222 | ₩8,363 | ₩8,088 | ₩8,289 | +0.82% | 53.1만 |
|---|
| 2026.01.05 | ₩7,753 | ₩8,370 | ₩7,753 | ₩8,276 | +6.75% | 66.7만 |
|---|
| 2026.01.02 | ₩7,940 | ₩7,940 | ₩7,605 | ₩7,739 | -2.53% | 33.9만 |
|---|
| 2025.12.31 | ₩7,994 | ₩7,994 | ₩7,793 | ₩7,860 | -1.68% | 43.1만 |
|---|
| 2025.12.30 | ₩7,847 | ₩8,048 | ₩7,847 | ₩8,034 | +2.39% | 37만 |
|---|
| 2025.12.29 | ₩7,887 | ₩7,927 | ₩7,793 | ₩7,873 | -0.17% | 28.9만 |
|---|
| 2025.12.26 | ₩7,940 | ₩7,961 | ₩7,766 | ₩7,954 | +0.17% | 29.4만 |
|---|
| 2025.12.24 | ₩7,940 | ₩7,981 | ₩7,833 | ₩7,927 | -0.17% | 14만 |
|---|
| 2025.12.23 | ₩7,820 | ₩8,021 | ₩7,779 | ₩7,940 | +1.54% | 42만 |
|---|
| 2025.12.22 | ₩7,860 | ₩8,008 | ₩7,860 | ₩7,900 | +0.51% | 38.3만 |
|---|
| 2025.12.19 | ₩7,887 | ₩7,887 | ₩7,773 | ₩7,833 | -0.68% | 42만 |
|---|
| 2025.12.18 | ₩7,940 | ₩8,054 | ₩7,833 | ₩7,887 | -0.68% | 41.3만 |
|---|
| 2025.12.17 | ₩8,128 | ₩8,155 | ₩7,793 | ₩7,806 | -3.96% | 35.1만 |
|---|
| 2025.12.16 | ₩8,021 | ₩8,148 | ₩7,940 | ₩8,101 | +1.00% | 54.1만 |
|---|
| 2025.12.15 | ₩8,276 | ₩8,316 | ₩8,034 | ₩8,048 | -2.76% | 59.5만 |
|---|
| 2025.12.12 | ₩8,316 | ₩8,410 | ₩8,209 | ₩8,262 | -0.65% | 45.6만 |
|---|
| 2025.12.11 | ₩8,343 | ₩8,396 | ₩8,182 | ₩8,289 | -0.64% | 34.3만 |
|---|
| 2025.12.10 | ₩8,249 | ₩8,450 | ₩8,215 | ₩8,383 | +1.63% | 50만 |
|---|
| 2025.12.09 | ₩8,048 | ₩8,282 | ₩8,010 | ₩8,249 | +2.50% | 43.8만 |
|---|
| 2025.12.08 | ₩8,101 | ₩8,303 | ₩8,068 | ₩8,128 | +0.33% | 24.9만 |
|---|
| 2025.12.05 | ₩7,820 | ₩8,088 | ₩7,793 | ₩8,075 | +3.26% | 51.4만 |
|---|
| 2025.12.04 | ₩7,981 | ₩7,981 | ₩7,806 | ₩7,873 | -1.34% | 35.7만 |
|---|
| 2025.12.03 | ₩7,833 | ₩8,061 | ₩7,800 | ₩8,048 | +2.74% | 37.7만 |
|---|
| 2025.12.02 | ₩7,699 | ₩7,880 | ₩7,645 | ₩7,833 | +1.74% | 36.4만 |
|---|
| 2025.12.01 | ₩7,699 | ₩7,726 | ₩7,553 | ₩7,645 | -0.70% | 70.2만 |
|---|
| 2025.11.28 | ₩7,712 | ₩7,833 | ₩7,712 | ₩7,766 | +0.70% | 17.8만 |
|---|
| 2025.11.26 | ₩7,659 | ₩7,746 | ₩7,551 | ₩7,699 | +0.53% | 39만 |
|---|
| 2025.11.25 | ₩7,766 | ₩7,940 | ₩7,551 | ₩7,659 | -1.38% | 49만 |
|---|
| 2025.11.24 | ₩7,659 | ₩7,840 | ₩7,534 | ₩7,712 | +0.70% | 69.6만 |
|---|
| 2025.11.21 | ₩7,337 | ₩7,659 | ₩7,263 | ₩7,619 | +3.84% | 50.6만 |
|---|
| 2025.11.20 | ₩7,645 | ₩7,739 | ₩7,243 | ₩7,297 | -4.56% | 58.7만 |
|---|
| 2025.11.19 | ₩7,981 | ₩7,981 | ₩7,538 | ₩7,565 | -5.21% | 65.8만 |
|---|
| 2025.11.18 | ₩7,954 | ₩8,041 | ₩7,786 | ₩7,806 | -1.85% | 50.2만 |
|---|
| 2025.11.17 | ₩8,276 | ₩8,344 | ₩7,947 | ₩7,994 | -3.40% | 54만 |
|---|
| 2025.11.14 | ₩8,329 | ₩8,477 | ₩8,182 | ₩8,303 | -0.32% | 53.4만 |
|---|
| 2025.11.13 | ₩8,785 | ₩8,926 | ₩8,363 | ₩8,450 | -3.82% | 41.2만 |
|---|
| 2025.11.12 | ₩8,906 | ₩8,987 | ₩8,759 | ₩8,839 | -0.75% | 42.3만 |
|---|
| 2025.11.11 | ₩8,812 | ₩8,913 | ₩8,698 | ₩8,812 | 0.00% | 45만 |
|---|
| 2025.11.10 | ₩9,013 | ₩9,013 | ₩8,584 | ₩8,812 | -2.23% | 49.3만 |
|---|
| 2025.11.07 | ₩9,040 | ₩9,148 | ₩8,739 | ₩8,839 | -2.23% | 51만 |
|---|
| 2025.11.06 | ₩9,416 | ₩9,972 | ₩9,154 | ₩9,215 | -2.14% | 100만 |
|---|
| 2025.11.05 | ₩8,584 | ₩9,094 | ₩8,584 | ₩9,040 | +5.31% | 73.2만 |
|---|
| 2025.11.04 | ₩8,651 | ₩8,732 | ₩8,464 | ₩8,544 | -1.24% | 51.4만 |
|---|
| 2025.11.03 | ₩8,987 | ₩9,013 | ₩8,624 | ₩8,853 | -1.49% | 51.8만 |
|---|
| 2025.10.31 | ₩8,839 | ₩9,134 | ₩8,812 | ₩9,013 | +1.97% | 49.6만 |
|---|
| 2025.10.30 | ₩8,799 | ₩8,920 | ₩8,772 | ₩8,812 | +0.15% | 40만 |
|---|
| 2025.10.29 | ₩9,054 | ₩9,208 | ₩8,799 | ₩8,920 | -1.48% | 48.6만 |
|---|
| 2025.10.28 | ₩8,866 | ₩9,094 | ₩8,842 | ₩9,040 | +1.97% | 41.9만 |
|---|
| 2025.10.27 | ₩9,040 | ₩9,047 | ₩8,899 | ₩8,906 | -1.48% | 37.8만 |
|---|
| 2025.10.24 | ₩8,973 | ₩9,054 | ₩8,946 | ₩8,946 | -0.30% | 19.1만 |
|---|
| 2025.10.23 | ₩8,772 | ₩8,960 | ₩8,772 | ₩8,866 | +1.07% | 41.8만 |
|---|
| 2025.10.22 | ₩9,027 | ₩9,127 | ₩8,638 | ₩8,785 | -2.67% | 44.3만 |
|---|
| 2025.10.21 | ₩8,987 | ₩9,248 | ₩8,899 | ₩9,094 | +1.19% | 44.7만 |
|---|
| 2025.10.20 | ₩8,987 | ₩9,081 | ₩8,879 | ₩9,027 | +0.45% | 47.9만 |
|---|
| 2025.10.17 | ₩8,920 | ₩9,067 | ₩8,839 | ₩8,866 | -0.60% | 52.3만 |
|---|
| 2025.10.16 | ₩9,094 | ₩9,255 | ₩8,946 | ₩9,013 | -0.88% | 46.1만 |
|---|
| 2025.10.15 | ₩9,040 | ₩9,121 | ₩8,973 | ₩9,067 | +0.30% | 41.3만 |
|---|
| 2025.10.14 | ₩8,557 | ₩9,107 | ₩8,557 | ₩9,000 | +5.17% | 51.9만 |
|---|
| 2025.10.13 | ₩8,490 | ₩8,759 | ₩8,464 | ₩8,705 | +2.53% | 34만 |
|---|
| 2025.10.10 | ₩9,000 | ₩9,081 | ₩8,410 | ₩8,437 | -6.26% | 59.8만 |
|---|