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 | ₩7,049 | ₩7,102 | ₩6,935 | ₩6,982 | -0.95% | 33.2만 |
| 2026.10.08 | ₩7,142 | ₩7,162 | ₩6,941 | ₩7,035 | -1.50% | 38.2만 |
| 2026.10.07 | ₩7,116 | ₩7,189 | ₩6,941 | ₩7,142 | +0.38% | 43.4만 |
| 2026.10.06 | ₩7,317 | ₩7,323 | ₩7,062 | ₩7,075 | -3.30% | 31.8만 |
| 2026.10.05 | ₩7,303 | ₩7,317 | ₩7,156 | ₩7,276 | -0.37% | 42.7만 |
| 2026.10.02 | ₩7,491 | ₩7,491 | ₩7,256 | ₩7,276 | -2.86% | 31.8만 |
| 2026.10.01 | ₩7,424 | ₩7,442 | ₩7,250 | ₩7,370 | -0.72% | 31.6만 |
| 2026.09.30 | ₩7,410 | ₩7,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,384 |
| -0.36% |
| 44.1만 |
| 2026.09.29 | ₩7,357 | ₩7,410 | ₩7,290 | ₩7,410 | +0.73% | 40.7만 |
|---|
| 2026.09.28 | ₩7,357 | ₩7,357 | ₩7,196 | ₩7,343 | -0.18% | 49.6만 |
|---|
| 2026.09.25 | ₩7,303 | ₩7,477 | ₩7,250 | ₩7,451 | +2.02% | 27.2만 |
|---|
| 2026.09.24 | ₩7,330 | ₩7,363 | ₩7,250 | ₩7,303 | -0.37% | 38.5만 |
|---|
| 2026.09.23 | ₩7,518 | ₩7,518 | ₩7,276 | ₩7,370 | -1.96% | 29.8만 |
|---|
| 2026.09.22 | ₩7,531 | ₩7,558 | ₩7,370 | ₩7,518 | -0.18% | 36.9만 |
|---|
| 2026.09.21 | ₩7,397 | ₩7,444 | ₩7,290 | ₩7,437 | +0.54% | 36.5만 |
|---|
| 2026.09.18 | ₩7,437 | ₩7,437 | ₩7,303 | ₩7,357 | -1.08% | 48.7만 |
|---|
| 2026.09.17 | ₩7,518 | ₩7,518 | ₩7,384 | ₩7,424 | -1.25% | 30.4만 |
|---|
| 2026.09.16 | ₩7,518 | ₩7,531 | ₩7,384 | ₩7,397 | -1.60% | 41.1만 |
|---|
| 2026.09.15 | ₩7,705 | ₩7,705 | ₩7,429 | ₩7,518 | -2.43% | 28.7만 |
|---|
| 2026.09.14 | ₩7,853 | ₩7,933 | ₩7,645 | ₩7,705 | -1.88% | 27.9만 |
|---|
| 2026.09.11 | ₩7,759 | ₩7,926 | ₩7,690 | ₩7,879 | +1.55% | 27.2만 |
|---|
| 2026.09.10 | ₩7,732 | ₩7,786 | ₩7,652 | ₩7,652 | -1.04% | 89.2만 |
|---|
| 2026.09.09 | ₩7,705 | ₩7,873 | ₩7,672 | ₩7,812 | +1.39% | 34.2만 |
|---|
| 2026.09.08 | ₩7,665 | ₩7,826 | ₩7,571 | ₩7,759 | +1.22% | 38.7만 |
|---|
| 2026.09.04 | ₩7,745 | ₩7,819 | ₩7,665 | ₩7,759 | +0.17% | 31.2만 |
|---|
| 2026.09.03 | ₩7,906 | ₩8,033 | ₩7,786 | ₩7,812 | -1.19% | 30.6만 |
|---|
| 2026.09.02 | ₩7,759 | ₩7,906 | ₩7,759 | ₩7,826 | +0.86% | 29.4만 |
|---|
| 2026.09.01 | ₩7,866 | ₩7,933 | ₩7,745 | ₩7,772 | -1.19% | 53.8만 |
|---|
| 2026.08.31 | ₩7,987 | ₩8,027 | ₩7,879 | ₩7,960 | -0.34% | 47.2만 |
|---|
| 2026.08.28 | ₩8,094 | ₩8,241 | ₩7,973 | ₩8,040 | -0.66% | 115.6만 |
|---|
| 2026.08.27 | ₩8,335 | ₩8,375 | ₩8,107 | ₩8,134 | -2.41% | 38.2만 |
|---|
| 2026.08.26 | ₩8,335 | ₩8,482 | ₩8,161 | ₩8,241 | -1.13% | 29.8만 |
|---|
| 2026.08.25 | ₩8,241 | ₩8,482 | ₩8,234 | ₩8,442 | +2.44% | 37.4만 |
|---|
| 2026.08.24 | ₩8,335 | ₩8,370 | ₩8,248 | ₩8,295 | -0.48% | 31.3만 |
|---|
| 2026.08.21 | ₩8,214 | ₩8,426 | ₩8,188 | ₩8,375 | +1.96% | 34.2만 |
|---|
| 2026.08.20 | ₩8,389 | ₩8,402 | ₩8,174 | ₩8,241 | -1.76% | 48.4만 |
|---|
| 2026.08.19 | ₩8,724 | ₩8,784 | ₩8,389 | ₩8,402 | -3.69% | 36.7만 |
|---|
| 2026.08.18 | ₩8,710 | ₩8,797 | ₩8,583 | ₩8,670 | -0.46% | 74.8만 |
|---|
| 2026.08.17 | ₩9,032 | ₩9,032 | ₩8,590 | ₩8,710 | -3.56% | 48.1만 |
|---|
| 2026.08.14 | ₩8,858 | ₩9,059 | ₩8,717 | ₩9,032 | +1.97% | 49.8만 |
|---|
| 2026.08.13 | ₩8,884 | ₩8,884 | ₩8,724 | ₩8,804 | -0.90% | 55.5만 |
|---|
| 2026.08.12 | ₩8,871 | ₩8,925 | ₩8,670 | ₩8,831 | -0.45% | 53.7만 |
|---|
| 2026.08.11 | ₩9,206 | ₩9,273 | ₩8,844 | ₩8,871 | -3.64% | 76.2만 |
|---|
| 2026.08.10 | ₩9,474 | ₩9,648 | ₩9,045 | ₩9,126 | -3.68% | 58.4만 |
|---|
| 2026.08.07 | ₩9,260 | ₩9,742 | ₩9,246 | ₩9,568 | +3.33% | 66.7만 |
|---|
| 2026.08.06 | ₩10,104 | ₩10,211 | ₩9,126 | ₩9,193 | -9.02% | 105.7만 |
|---|
| 2026.08.05 | ₩10,626 | ₩10,734 | ₩10,385 | ₩10,492 | -1.26% | 47.1만 |
|---|
| 2026.08.04 | ₩10,519 | ₩10,774 | ₩10,479 | ₩10,653 | +1.27% | 50만 |
|---|
| 2026.08.03 | ₩10,466 | ₩10,626 | ₩10,332 | ₩10,466 | 0.00% | 32.2만 |
|---|
| 2026.07.31 | ₩10,171 | ₩10,345 | ₩9,897 | ₩10,332 | +1.58% | 40.1만 |
|---|
| 2026.07.30 | ₩10,291 | ₩10,291 | ₩9,943 | ₩10,117 | -1.69% | 29.7만 |
|---|
| 2026.07.29 | ₩10,318 | ₩10,425 | ₩10,090 | ₩10,117 | -1.95% | 28.5만 |
|---|
| 2026.07.28 | ₩10,184 | ₩10,479 | ₩10,117 | ₩10,224 | +0.39% | 35.7만 |
|---|
| 2026.07.27 | ₩10,358 | ₩10,445 | ₩10,084 | ₩10,198 | -1.55% | 36만 |
|---|
| 2026.07.24 | ₩10,077 | ₩10,365 | ₩9,816 | ₩10,144 | +0.66% | 46.5만 |
|---|
| 2026.07.23 | ₩9,876 | ₩9,997 | ₩9,662 | ₩9,930 | +0.54% | 36.6만 |
|---|
| 2026.07.22 | ₩10,157 | ₩10,291 | ₩9,822 | ₩10,010 | -1.45% | 35.4만 |
|---|
| 2026.07.21 | ₩9,769 | ₩10,198 | ₩9,769 | ₩10,198 | +4.39% | 36만 |
|---|
| 2026.07.20 | ₩9,796 | ₩9,976 | ₩9,782 | ₩9,782 | -0.14% | 23.9만 |
|---|
| 2026.07.17 | ₩9,876 | ₩10,064 | ₩9,729 | ₩9,782 | -0.95% | 29.6만 |
|---|
| 2026.07.16 | ₩10,492 | ₩10,506 | ₩10,043 | ₩10,104 | -3.70% | 43.2만 |
|---|
| 2026.07.15 | ₩10,559 | ₩10,680 | ₩10,345 | ₩10,479 | -0.76% | 36.1만 |
|---|
| 2026.07.14 | ₩10,546 | ₩10,660 | ₩10,358 | ₩10,412 | -1.27% | 27.3만 |
|---|
| 2026.07.13 | ₩10,492 | ₩10,720 | ₩10,425 | ₩10,466 | -0.26% | 23.8만 |
|---|
| 2026.07.10 | ₩10,868 | ₩10,988 | ₩10,412 | ₩10,439 | -3.95% | 20.1만 |
|---|
| 2026.07.09 | ₩10,479 | ₩10,841 | ₩10,385 | ₩10,801 | +3.07% | 25.7만 |
|---|
| 2026.07.08 | ₩10,466 | ₩10,640 | ₩10,265 | ₩10,600 | +1.28% | 31.2만 |
|---|
| 2026.07.07 | ₩10,881 | ₩10,881 | ₩10,559 | ₩10,573 | -2.83% | 28만 |
|---|
| 2026.07.06 | ₩10,988 | ₩11,316 | ₩10,827 | ₩10,827 | -1.46% | 30.1만 |
|---|
| 2026.07.02 | ₩11,591 | ₩11,725 | ₩10,961 | ₩10,988 | -5.20% | 40.8만 |
|---|
| 2026.07.01 | ₩11,136 | ₩11,618 | ₩11,042 | ₩11,578 | +3.97% | 55.8만 |
|---|
| 2026.06.30 | ₩10,827 | ₩11,109 | ₩10,713 | ₩11,028 | +1.86% | 59만 |
|---|
| 2026.06.29 | ₩10,894 | ₩11,136 | ₩10,814 | ₩11,055 | +1.48% | 45.8만 |
|---|
| 2026.06.26 | ₩10,251 | ₩10,814 | ₩10,224 | ₩10,814 | +5.49% | 101.8만 |
|---|
| 2026.06.25 | ₩10,680 | ₩10,680 | ₩10,043 | ₩10,318 | -3.39% | 32.2만 |
|---|
| 2026.06.24 | ₩10,827 | ₩11,042 | ₩10,425 | ₩10,519 | -2.85% | 72.5만 |
|---|
| 2026.06.23 | ₩10,519 | ₩10,935 | ₩10,519 | ₩10,760 | +2.29% | 41.2만 |
|---|
| 2026.06.22 | ₩10,546 | ₩10,720 | ₩10,305 | ₩10,680 | +1.27% | 47.6만 |
|---|
| 2026.06.18 | ₩10,305 | ₩10,667 | ₩10,305 | ₩10,640 | +3.25% | 64.5만 |
|---|
| 2026.06.17 | ₩10,452 | ₩10,593 | ₩10,177 | ₩10,305 | -1.41% | 54.7만 |
|---|
| 2026.06.16 | ₩10,399 | ₩10,653 | ₩10,399 | ₩10,533 | +1.29% | 66.1만 |
|---|
| 2026.06.15 | ₩10,385 | ₩10,653 | ₩10,311 | ₩10,332 | -0.52% | 31.7만 |
|---|
| 2026.06.12 | ₩10,010 | ₩10,399 | ₩9,971 | ₩10,332 | +3.21% | 24.9만 |
|---|
| 2026.06.11 | ₩10,211 | ₩10,211 | ₩9,916 | ₩10,077 | -1.31% | 29.1만 |
|---|
| 2026.06.10 | ₩9,983 | ₩10,372 | ₩9,983 | ₩10,117 | +1.34% | 23.2만 |
|---|
| 2026.06.09 | ₩10,157 | ₩10,345 | ₩9,682 | ₩10,211 | +0.53% | 34.4만 |
|---|
| 2026.06.08 | ₩10,050 | ₩10,238 | ₩9,876 | ₩10,211 | +1.60% | 24만 |
|---|
| 2026.06.05 | ₩10,265 | ₩10,265 | ₩9,876 | ₩9,943 | -3.13% | 45.9만 |
|---|
| 2026.06.04 | ₩10,064 | ₩10,519 | ₩10,010 | ₩10,399 | +3.33% | 33.8만 |
|---|
| 2026.06.03 | ₩10,640 | ₩10,640 | ₩9,916 | ₩10,023 | -5.79% | 38.1만 |
|---|
| 2026.06.02 | ₩10,372 | ₩10,713 | ₩10,345 | ₩10,707 | +3.23% | 61만 |
|---|
| 2026.06.01 | ₩10,425 | ₩10,640 | ₩10,157 | ₩10,452 | +0.26% | 70.9만 |
|---|
| 2026.05.29 | ₩10,734 | ₩10,734 | ₩10,486 | ₩10,653 | -0.75% | 48.7만 |
|---|
| 2026.05.28 | ₩10,827 | ₩10,827 | ₩10,613 | ₩10,734 | -0.87% | 30.6만 |
|---|
| 2026.05.27 | ₩10,546 | ₩10,798 | ₩10,546 | ₩10,693 | +1.40% | 32.9만 |
|---|
| 2026.05.26 | ₩10,439 | ₩10,613 | ₩10,358 | ₩10,600 | +1.54% | 30.8만 |
|---|
| 2026.05.22 | ₩10,117 | ₩10,445 | ₩10,117 | ₩10,385 | +2.65% | 22.8만 |
|---|
| 2026.05.21 | ₩9,930 | ₩10,211 | ₩9,688 | ₩10,117 | +1.89% | 39.4만 |
|---|
| 2026.05.20 | ₩10,184 | ₩10,184 | ₩9,956 | ₩10,064 | -1.18% | 25.8만 |
|---|
| 2026.05.19 | ₩10,157 | ₩10,385 | ₩10,050 | ₩10,211 | +0.53% | 73.7만 |
|---|
| 2026.05.18 | ₩10,358 | ₩10,533 | ₩10,198 | ₩10,198 | -1.55% | 32.5만 |
|---|
| 2026.05.15 | ₩10,693 | ₩10,760 | ₩10,244 | ₩10,332 | -3.38% | 47.6만 |
|---|
| 2026.05.14 | ₩11,015 | ₩11,149 | ₩10,760 | ₩10,760 | -2.31% | 71.3만 |
|---|
| 2026.05.13 | ₩10,747 | ₩11,383 | ₩10,626 | ₩11,002 | +2.37% | 127.1만 |
|---|
| 2026.05.12 | ₩10,827 | ₩11,008 | ₩10,667 | ₩10,734 | -0.87% | 98만 |
|---|
| 2026.05.11 | ₩10,734 | ₩10,995 | ₩10,613 | ₩10,760 | +0.25% | 141만 |
|---|
| 2026.05.08 | ₩10,345 | ₩10,760 | ₩10,140 | ₩10,760 | +4.02% | 103.5만 |
|---|
| 2026.05.07 | ₩9,702 | ₩10,620 | ₩9,702 | ₩10,345 | +6.63% | 167.6만 |
|---|
| 2026.05.06 | ₩9,353 | ₩9,407 | ₩9,112 | ₩9,246 | -1.15% | 36.7만 |
|---|
| 2026.05.05 | ₩9,367 | ₩9,380 | ₩9,052 | ₩9,300 | -0.72% | 47.6만 |
|---|
| 2026.05.04 | ₩9,340 | ₩9,554 | ₩9,300 | ₩9,340 | 0.00% | 27.7만 |
|---|
| 2026.05.01 | ₩9,005 | ₩9,394 | ₩8,978 | ₩9,340 | +3.72% | 30만 |
|---|
| 2026.04.30 | ₩8,777 | ₩8,965 | ₩8,636 | ₩8,965 | +2.14% | 28.1만 |
|---|
| 2026.04.29 | ₩8,737 | ₩8,884 | ₩8,654 | ₩8,858 | +1.38% | 21.2만 |
|---|
| 2026.04.28 | ₩8,898 | ₩8,965 | ₩8,697 | ₩8,817 | -0.90% | 19.2만 |
|---|
| 2026.04.27 | ₩8,817 | ₩8,965 | ₩8,764 | ₩8,925 | +1.22% | 19.4만 |
|---|
| 2026.04.24 | ₩8,670 | ₩8,871 | ₩8,576 | ₩8,871 | +2.32% | 20.1만 |
|---|
| 2026.04.23 | ₩8,951 | ₩8,951 | ₩8,328 | ₩8,616 | -3.74% | 31.7만 |
|---|
| 2026.04.22 | ₩8,898 | ₩9,085 | ₩8,730 | ₩9,072 | +1.96% | 35.7만 |
|---|
| 2026.04.21 | ₩8,951 | ₩9,175 | ₩8,831 | ₩8,898 | -0.60% | 37.8만 |
|---|
| 2026.04.20 | ₩8,603 | ₩9,072 | ₩8,590 | ₩8,951 | +4.05% | 81.8만 |
|---|
| 2026.04.17 | ₩8,683 | ₩8,817 | ₩8,509 | ₩8,683 | 0.00% | 36.2만 |
|---|
| 2026.04.16 | ₩8,630 | ₩8,677 | ₩8,543 | ₩8,576 | -0.62% | 26만 |
|---|
| 2026.04.15 | ₩8,201 | ₩8,590 | ₩8,201 | ₩8,590 | +4.74% | 29.6만 |
|---|
| 2026.04.14 | ₩8,134 | ₩8,255 | ₩8,054 | ₩8,174 | +0.49% | 30.4만 |
|---|
| 2026.04.13 | ₩7,719 | ₩8,040 | ₩7,719 | ₩8,040 | +4.17% | 30.5만 |
|---|
| 2026.04.10 | ₩7,786 | ₩7,812 | ₩7,665 | ₩7,786 | 0.00% | 13만 |
|---|
| 2026.04.09 | ₩7,705 | ₩7,826 | ₩7,518 | ₩7,799 | +1.22% | 23.8만 |
|---|
| 2026.04.08 | ₩8,121 | ₩8,138 | ₩7,705 | ₩7,772 | -4.29% | 23.7만 |
|---|
| 2026.04.07 | ₩7,745 | ₩7,906 | ₩7,732 | ₩7,812 | +0.87% | 19.5만 |
|---|
| 2026.04.06 | ₩7,692 | ₩7,866 | ₩7,672 | ₩7,786 | +1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩7,464 | ₩7,692 | ₩7,370 | ₩7,665 | +2.69% | 14.5만 |
|---|
| 2026.04.01 | ₩7,585 | ₩7,685 | ₩7,464 | ₩7,585 | 0.00% | 52.8만 |
|---|
| 2026.03.31 | ₩7,558 | ₩7,598 | ₩7,357 | ₩7,504 | -0.71% | 25.4만 |
|---|
| 2026.03.30 | ₩7,464 | ₩7,544 | ₩7,343 | ₩7,437 | -0.36% | 23.5만 |
|---|
| 2026.03.27 | ₩7,424 | ₩7,464 | ₩7,303 | ₩7,410 | -0.18% | 26만 |
|---|
| 2026.03.26 | ₩7,370 | ₩7,638 | ₩7,370 | ₩7,491 | +1.64% | 27만 |
|---|
| 2026.03.25 | ₩7,571 | ₩7,618 | ₩7,370 | ₩7,491 | -1.06% | 21.3만 |
|---|
| 2026.03.24 | ₩7,585 | ₩7,678 | ₩7,424 | ₩7,464 | -1.59% | 22.6만 |
|---|
| 2026.03.23 | ₩7,652 | ₩7,853 | ₩7,625 | ₩7,759 | +1.40% | 26.7만 |
|---|
| 2026.03.20 | ₩7,812 | ₩7,812 | ₩7,518 | ₩7,571 | -3.09% | 33.2만 |
|---|
| 2026.03.19 | ₩7,772 | ₩7,906 | ₩7,598 | ₩7,812 | +0.52% | 24.9만 |
|---|
| 2026.03.18 | ₩7,839 | ₩8,013 | ₩7,765 | ₩7,879 | +0.51% | 41.7만 |
|---|
| 2026.03.17 | ₩7,786 | ₩8,047 | ₩7,772 | ₩7,920 | +1.72% | 35.3만 |
|---|
| 2026.03.16 | ₩7,759 | ₩7,839 | ₩7,585 | ₩7,732 | -0.35% | 40.9만 |
|---|
| 2026.03.13 | ₩7,585 | ₩7,745 | ₩7,504 | ₩7,638 | +0.71% | 39.4만 |
|---|
| 2026.03.12 | ₩7,759 | ₩7,906 | ₩7,558 | ₩7,585 | -2.25% | 26.1만 |
|---|
| 2026.03.11 | ₩7,960 | ₩8,174 | ₩7,792 | ₩7,866 | -1.18% | 33.8만 |
|---|
| 2026.03.10 | ₩8,147 | ₩8,214 | ₩7,954 | ₩7,973 | -2.14% | 41.6만 |
|---|
| 2026.03.09 | ₩8,121 | ₩8,188 | ₩7,832 | ₩8,134 | +0.17% | 27.5만 |
|---|
| 2026.03.06 | ₩8,188 | ₩8,279 | ₩8,013 | ₩8,255 | +0.82% | 67.4만 |
|---|
| 2026.03.05 | ₩8,576 | ₩8,670 | ₩8,241 | ₩8,348 | -2.66% | 49.4만 |
|---|
| 2026.03.04 | ₩8,281 | ₩8,703 | ₩8,121 | ₩8,563 | +3.40% | 68.1만 |
|---|
| 2026.03.03 | ₩7,946 | ₩8,402 | ₩7,946 | ₩8,228 | +3.54% | 59.4만 |
|---|
| 2026.03.02 | ₩7,812 | ₩8,315 | ₩7,751 | ₩8,295 | +6.17% | 89.4만 |
|---|
| 2026.02.27 | ₩7,585 | ₩8,348 | ₩7,551 | ₩8,214 | +8.30% | 66.5만 |
|---|
| 2026.02.26 | ₩7,598 | ₩7,812 | ₩7,129 | ₩7,745 | +1.94% | 48.4만 |
|---|
| 2026.02.25 | ₩7,303 | ₩7,491 | ₩7,156 | ₩7,451 | +2.02% | 46.8만 |
|---|
| 2026.02.24 | ₩7,062 | ₩7,303 | ₩7,062 | ₩7,223 | +2.28% | 47만 |
|---|
| 2026.02.23 | ₩7,263 | ₩7,276 | ₩7,049 | ₩7,075 | -2.58% | 42.6만 |
|---|
| 2026.02.20 | ₩7,263 | ₩7,597 | ₩7,223 | ₩7,357 | +1.29% | 33.2만 |
|---|
| 2026.02.19 | ₩7,236 | ₩7,330 | ₩7,149 | ₩7,317 | +1.11% | 28.9만 |
|---|
| 2026.02.18 | ₩7,169 | ₩7,404 | ₩7,148 | ₩7,276 | +1.50% | 35.8만 |
|---|
| 2026.02.17 | ₩7,317 | ₩7,410 | ₩6,915 | ₩7,196 | -1.65% | 27.3만 |
|---|
| 2026.02.13 | ₩7,035 | ₩7,330 | ₩7,022 | ₩7,317 | +4.00% | 48.2만 |
|---|
| 2026.02.12 | ₩7,544 | ₩7,544 | ₩6,787 | ₩7,022 | -6.93% | 86.4만 |
|---|
| 2026.02.11 | ₩7,585 | ₩7,585 | ₩7,223 | ₩7,384 | -2.65% | 26.8만 |
|---|
| 2026.02.10 | ₩7,343 | ₩7,685 | ₩7,310 | ₩7,598 | +3.47% | 50만 |
|---|
| 2026.02.09 | ₩7,263 | ₩7,357 | ₩7,089 | ₩7,317 | +0.74% | 36.8만 |
|---|
| 2026.02.06 | ₩7,062 | ₩7,337 | ₩6,915 | ₩7,209 | +2.09% | 49.2만 |
|---|
| 2026.02.05 | ₩7,183 | ₩7,183 | ₩6,821 | ₩6,848 | -4.66% | 52만 |
|---|
| 2026.02.04 | ₩7,035 | ₩7,350 | ₩7,035 | ₩7,263 | +3.24% | 50.2만 |
|---|
| 2026.02.03 | ₩7,598 | ₩7,598 | ₩6,894 | ₩7,035 | -7.41% | 60.2만 |
|---|
| 2026.02.02 | ₩7,544 | ₩7,765 | ₩7,544 | ₩7,652 | +1.42% | 29.7만 |
|---|
| 2026.01.30 | ₩7,544 | ₩7,678 | ₩7,531 | ₩7,585 | +0.53% | 37.8만 |
|---|
| 2026.01.29 | ₩7,799 | ₩7,799 | ₩7,471 | ₩7,678 | -1.55% | 38만 |
|---|
| 2026.01.28 | ₩7,933 | ₩7,940 | ₩7,652 | ₩7,732 | -2.53% | 39.6만 |
|---|
| 2026.01.27 | ₩7,973 | ₩7,987 | ₩7,799 | ₩7,946 | -0.34% | 31.5만 |
|---|
| 2026.01.26 | ₩7,987 | ₩8,067 | ₩7,920 | ₩7,987 | 0.00% | 22.1만 |
|---|
| 2026.01.23 | ₩8,295 | ₩8,295 | ₩7,953 | ₩8,000 | -3.55% | 37.7만 |
|---|
| 2026.01.22 | ₩8,214 | ₩8,462 | ₩8,201 | ₩8,322 | +1.31% | 33.1만 |
|---|
| 2026.01.21 | ₩8,201 | ₩8,301 | ₩7,879 | ₩8,161 | -0.49% | 34.7만 |
|---|
| 2026.01.20 | ₩8,107 | ₩8,385 | ₩7,966 | ₩8,174 | +0.83% | 55만 |
|---|
| 2026.01.16 | ₩8,255 | ₩8,409 | ₩8,221 | ₩8,281 | +0.32% | 53.5만 |
|---|
| 2026.01.15 | ₩8,188 | ₩8,402 | ₩8,067 | ₩8,295 | +1.31% | 49.3만 |
|---|
| 2026.01.14 | ₩8,094 | ₩8,332 | ₩8,094 | ₩8,174 | +0.99% | 33.1만 |
|---|
| 2026.01.13 | ₩8,067 | ₩8,127 | ₩7,973 | ₩8,080 | +0.17% | 22.3만 |
|---|
| 2026.01.12 | ₩8,134 | ₩8,228 | ₩7,980 | ₩8,094 | -0.49% | 31.4만 |
|---|
| 2026.01.09 | ₩8,188 | ₩8,267 | ₩7,926 | ₩8,188 | 0.00% | 39.1만 |
|---|
| 2026.01.08 | ₩8,214 | ₩8,248 | ₩8,060 | ₩8,188 | -0.33% | 30.1만 |
|---|
| 2026.01.07 | ₩8,255 | ₩8,268 | ₩7,966 | ₩8,214 | -0.49% | 32.7만 |
|---|
| 2026.01.06 | ₩8,214 | ₩8,355 | ₩8,080 | ₩8,281 | +0.82% | 53.1만 |
|---|
| 2026.01.05 | ₩7,745 | ₩8,362 | ₩7,745 | ₩8,268 | +6.75% | 66.7만 |
|---|
| 2026.01.02 | ₩7,933 | ₩7,933 | ₩7,598 | ₩7,732 | -2.53% | 33.9만 |
|---|
| 2025.12.31 | ₩7,987 | ₩7,987 | ₩7,786 | ₩7,853 | -1.68% | 43.1만 |
|---|
| 2025.12.30 | ₩7,839 | ₩8,040 | ₩7,839 | ₩8,027 | +2.39% | 37만 |
|---|
| 2025.12.29 | ₩7,879 | ₩7,920 | ₩7,786 | ₩7,866 | -0.17% | 28.9만 |
|---|
| 2025.12.26 | ₩7,933 | ₩7,953 | ₩7,759 | ₩7,946 | +0.17% | 29.4만 |
|---|
| 2025.12.24 | ₩7,933 | ₩7,973 | ₩7,826 | ₩7,920 | -0.17% | 14만 |
|---|
| 2025.12.23 | ₩7,812 | ₩8,013 | ₩7,772 | ₩7,933 | +1.54% | 42만 |
|---|
| 2025.12.22 | ₩7,853 | ₩8,000 | ₩7,853 | ₩7,893 | +0.51% | 38.3만 |
|---|
| 2025.12.19 | ₩7,879 | ₩7,879 | ₩7,765 | ₩7,826 | -0.68% | 42만 |
|---|
| 2025.12.18 | ₩7,933 | ₩8,047 | ₩7,826 | ₩7,879 | -0.68% | 41.3만 |
|---|
| 2025.12.17 | ₩8,121 | ₩8,147 | ₩7,786 | ₩7,799 | -3.96% | 35.1만 |
|---|
| 2025.12.16 | ₩8,013 | ₩8,141 | ₩7,933 | ₩8,094 | +1.00% | 54.1만 |
|---|
| 2025.12.15 | ₩8,268 | ₩8,308 | ₩8,027 | ₩8,040 | -2.76% | 59.5만 |
|---|
| 2025.12.12 | ₩8,308 | ₩8,402 | ₩8,201 | ₩8,255 | -0.65% | 45.6만 |
|---|
| 2025.12.11 | ₩8,335 | ₩8,389 | ₩8,174 | ₩8,281 | -0.64% | 34.3만 |
|---|
| 2025.12.10 | ₩8,241 | ₩8,442 | ₩8,208 | ₩8,375 | +1.63% | 50만 |
|---|
| 2025.12.09 | ₩8,040 | ₩8,275 | ₩8,003 | ₩8,241 | +2.50% | 43.8만 |
|---|
| 2025.12.08 | ₩8,094 | ₩8,295 | ₩8,060 | ₩8,121 | +0.33% | 24.9만 |
|---|
| 2025.12.05 | ₩7,812 | ₩8,080 | ₩7,786 | ₩8,067 | +3.26% | 51.4만 |
|---|
| 2025.12.04 | ₩7,973 | ₩7,973 | ₩7,799 | ₩7,866 | -1.34% | 35.7만 |
|---|
| 2025.12.03 | ₩7,826 | ₩8,054 | ₩7,792 | ₩8,040 | +2.74% | 37.7만 |
|---|
| 2025.12.02 | ₩7,692 | ₩7,873 | ₩7,638 | ₩7,826 | +1.74% | 36.4만 |
|---|
| 2025.12.01 | ₩7,692 | ₩7,719 | ₩7,546 | ₩7,638 | -0.70% | 70.2만 |
|---|
| 2025.11.28 | ₩7,705 | ₩7,826 | ₩7,705 | ₩7,759 | +0.70% | 17.8만 |
|---|
| 2025.11.26 | ₩7,652 | ₩7,739 | ₩7,544 | ₩7,692 | +0.53% | 39만 |
|---|
| 2025.11.25 | ₩7,759 | ₩7,933 | ₩7,544 | ₩7,652 | -1.38% | 49만 |
|---|
| 2025.11.24 | ₩7,652 | ₩7,832 | ₩7,527 | ₩7,705 | +0.70% | 69.6만 |
|---|
| 2025.11.21 | ₩7,330 | ₩7,652 | ₩7,256 | ₩7,611 | +3.84% | 50.6만 |
|---|
| 2025.11.20 | ₩7,638 | ₩7,732 | ₩7,236 | ₩7,290 | -4.56% | 58.7만 |
|---|
| 2025.11.19 | ₩7,973 | ₩7,973 | ₩7,531 | ₩7,558 | -5.21% | 65.8만 |
|---|
| 2025.11.18 | ₩7,946 | ₩8,033 | ₩7,779 | ₩7,799 | -1.85% | 50.2만 |
|---|
| 2025.11.17 | ₩8,268 | ₩8,336 | ₩7,940 | ₩7,987 | -3.40% | 54만 |
|---|
| 2025.11.14 | ₩8,322 | ₩8,469 | ₩8,174 | ₩8,295 | -0.32% | 53.4만 |
|---|
| 2025.11.13 | ₩8,777 | ₩8,918 | ₩8,355 | ₩8,442 | -3.82% | 41.2만 |
|---|
| 2025.11.12 | ₩8,898 | ₩8,978 | ₩8,750 | ₩8,831 | -0.75% | 42.3만 |
|---|
| 2025.11.11 | ₩8,804 | ₩8,904 | ₩8,690 | ₩8,804 | 0.00% | 45만 |
|---|
| 2025.11.10 | ₩9,005 | ₩9,005 | ₩8,576 | ₩8,804 | -2.23% | 49.3만 |
|---|
| 2025.11.07 | ₩9,032 | ₩9,139 | ₩8,730 | ₩8,831 | -2.23% | 51만 |
|---|
| 2025.11.06 | ₩9,407 | ₩9,963 | ₩9,146 | ₩9,206 | -2.14% | 100만 |
|---|
| 2025.11.05 | ₩8,576 | ₩9,085 | ₩8,576 | ₩9,032 | +5.31% | 73.2만 |
|---|
| 2025.11.04 | ₩8,643 | ₩8,724 | ₩8,456 | ₩8,536 | -1.24% | 51.4만 |
|---|
| 2025.11.03 | ₩8,978 | ₩9,005 | ₩8,616 | ₩8,844 | -1.49% | 51.8만 |
|---|
| 2025.10.31 | ₩8,831 | ₩9,126 | ₩8,804 | ₩9,005 | +1.97% | 49.6만 |
|---|
| 2025.10.30 | ₩8,791 | ₩8,911 | ₩8,764 | ₩8,804 | +0.15% | 40만 |
|---|
| 2025.10.29 | ₩9,045 | ₩9,199 | ₩8,791 | ₩8,911 | -1.48% | 48.6만 |
|---|
| 2025.10.28 | ₩8,858 | ₩9,085 | ₩8,833 | ₩9,032 | +1.97% | 41.9만 |
|---|
| 2025.10.27 | ₩9,032 | ₩9,038 | ₩8,891 | ₩8,898 | -1.48% | 37.8만 |
|---|
| 2025.10.24 | ₩8,965 | ₩9,045 | ₩8,938 | ₩8,938 | -0.30% | 19.1만 |
|---|
| 2025.10.23 | ₩8,764 | ₩8,951 | ₩8,764 | ₩8,858 | +1.07% | 41.8만 |
|---|
| 2025.10.22 | ₩9,018 | ₩9,119 | ₩8,630 | ₩8,777 | -2.67% | 44.3만 |
|---|
| 2025.10.21 | ₩8,978 | ₩9,239 | ₩8,891 | ₩9,085 | +1.19% | 44.7만 |
|---|
| 2025.10.20 | ₩8,978 | ₩9,072 | ₩8,871 | ₩9,018 | +0.45% | 47.9만 |
|---|
| 2025.10.17 | ₩8,911 | ₩9,059 | ₩8,831 | ₩8,858 | -0.60% | 52.3만 |
|---|
| 2025.10.16 | ₩9,085 | ₩9,246 | ₩8,938 | ₩9,005 | -0.88% | 46.1만 |
|---|
| 2025.10.15 | ₩9,032 | ₩9,112 | ₩8,965 | ₩9,059 | +0.30% | 41.3만 |
|---|
| 2025.10.14 | ₩8,549 | ₩9,099 | ₩8,549 | ₩8,992 | +5.17% | 51.9만 |
|---|
| 2025.10.13 | ₩8,482 | ₩8,750 | ₩8,456 | ₩8,697 | +2.53% | 34만 |
|---|
| 2025.10.10 | ₩8,992 | ₩9,072 | ₩8,402 | ₩8,429 | -6.26% | 59.8만 |
|---|