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 | ₩7,027 | ₩7,080 | ₩6,913 | ₩6,960 | -0.95% | 33.2만 |
| 2026.10.08 | ₩7,120 | ₩7,140 | ₩6,920 | ₩7,013 | -1.50% | 38.2만 |
| 2026.10.07 | ₩7,093 | ₩7,167 | ₩6,920 | ₩7,120 | +0.38% | 43.4만 |
| 2026.10.06 | ₩7,294 | ₩7,300 | ₩7,040 | ₩7,053 | -3.30% | 31.8만 |
| 2026.10.05 | ₩7,280 | ₩7,294 | ₩7,133 | ₩7,254 | -0.37% | 42.7만 |
| 2026.10.02 | ₩7,467 | ₩7,467 | ₩7,234 | ₩7,254 | -2.86% | 31.8만 |
| 2026.10.01 | ₩7,401 | ₩7,419 | ₩7,227 | ₩7,347 | -0.72% | 31.6만 |
| 2026.09.30 | ₩7,387 | ₩7,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,360 |
| -0.36% |
| 44.1만 |
| 2026.09.29 | ₩7,334 | ₩7,387 | ₩7,267 | ₩7,387 | +0.73% | 40.7만 |
|---|
| 2026.09.28 | ₩7,334 | ₩7,334 | ₩7,173 | ₩7,320 | -0.18% | 49.6만 |
|---|
| 2026.09.25 | ₩7,280 | ₩7,454 | ₩7,227 | ₩7,427 | +2.02% | 27.2만 |
|---|
| 2026.09.24 | ₩7,307 | ₩7,340 | ₩7,227 | ₩7,280 | -0.37% | 38.5만 |
|---|
| 2026.09.23 | ₩7,494 | ₩7,494 | ₩7,254 | ₩7,347 | -1.96% | 29.8만 |
|---|
| 2026.09.22 | ₩7,507 | ₩7,534 | ₩7,347 | ₩7,494 | -0.18% | 36.9만 |
|---|
| 2026.09.21 | ₩7,374 | ₩7,421 | ₩7,267 | ₩7,414 | +0.54% | 36.5만 |
|---|
| 2026.09.18 | ₩7,414 | ₩7,414 | ₩7,280 | ₩7,334 | -1.08% | 48.7만 |
|---|
| 2026.09.17 | ₩7,494 | ₩7,494 | ₩7,360 | ₩7,401 | -1.25% | 30.4만 |
|---|
| 2026.09.16 | ₩7,494 | ₩7,507 | ₩7,360 | ₩7,374 | -1.60% | 41.1만 |
|---|
| 2026.09.15 | ₩7,681 | ₩7,681 | ₩7,406 | ₩7,494 | -2.43% | 28.7만 |
|---|
| 2026.09.14 | ₩7,828 | ₩7,908 | ₩7,621 | ₩7,681 | -1.88% | 27.9만 |
|---|
| 2026.09.11 | ₩7,735 | ₩7,901 | ₩7,666 | ₩7,855 | +1.55% | 27.2만 |
|---|
| 2026.09.10 | ₩7,708 | ₩7,761 | ₩7,628 | ₩7,628 | -1.04% | 89.2만 |
|---|
| 2026.09.09 | ₩7,681 | ₩7,848 | ₩7,648 | ₩7,788 | +1.39% | 34.2만 |
|---|
| 2026.09.08 | ₩7,641 | ₩7,801 | ₩7,547 | ₩7,735 | +1.22% | 38.7만 |
|---|
| 2026.09.04 | ₩7,721 | ₩7,795 | ₩7,641 | ₩7,735 | +0.17% | 31.2만 |
|---|
| 2026.09.03 | ₩7,881 | ₩8,008 | ₩7,761 | ₩7,788 | -1.19% | 30.6만 |
|---|
| 2026.09.02 | ₩7,735 | ₩7,881 | ₩7,735 | ₩7,801 | +0.86% | 29.4만 |
|---|
| 2026.09.01 | ₩7,841 | ₩7,908 | ₩7,721 | ₩7,748 | -1.19% | 53.8만 |
|---|
| 2026.08.31 | ₩7,962 | ₩8,002 | ₩7,855 | ₩7,935 | -0.34% | 47.2만 |
|---|
| 2026.08.28 | ₩8,068 | ₩8,215 | ₩7,948 | ₩8,015 | -0.66% | 115.6만 |
|---|
| 2026.08.27 | ₩8,309 | ₩8,349 | ₩8,082 | ₩8,109 | -2.41% | 38.2만 |
|---|
| 2026.08.26 | ₩8,309 | ₩8,456 | ₩8,135 | ₩8,215 | -1.13% | 29.8만 |
|---|
| 2026.08.25 | ₩8,215 | ₩8,456 | ₩8,209 | ₩8,416 | +2.44% | 37.4만 |
|---|
| 2026.08.24 | ₩8,309 | ₩8,344 | ₩8,222 | ₩8,269 | -0.48% | 31.3만 |
|---|
| 2026.08.21 | ₩8,189 | ₩8,400 | ₩8,162 | ₩8,349 | +1.96% | 34.2만 |
|---|
| 2026.08.20 | ₩8,362 | ₩8,376 | ₩8,149 | ₩8,215 | -1.76% | 48.4만 |
|---|
| 2026.08.19 | ₩8,696 | ₩8,756 | ₩8,362 | ₩8,376 | -3.69% | 36.7만 |
|---|
| 2026.08.18 | ₩8,683 | ₩8,770 | ₩8,556 | ₩8,643 | -0.46% | 74.8만 |
|---|
| 2026.08.17 | ₩9,004 | ₩9,004 | ₩8,563 | ₩8,683 | -3.56% | 48.1만 |
|---|
| 2026.08.14 | ₩8,830 | ₩9,030 | ₩8,690 | ₩9,004 | +1.97% | 49.8만 |
|---|
| 2026.08.13 | ₩8,857 | ₩8,857 | ₩8,696 | ₩8,776 | -0.90% | 55.5만 |
|---|
| 2026.08.12 | ₩8,843 | ₩8,897 | ₩8,643 | ₩8,803 | -0.45% | 53.7만 |
|---|
| 2026.08.11 | ₩9,177 | ₩9,244 | ₩8,817 | ₩8,843 | -3.64% | 76.2만 |
|---|
| 2026.08.10 | ₩9,444 | ₩9,618 | ₩9,017 | ₩9,097 | -3.68% | 58.4만 |
|---|
| 2026.08.07 | ₩9,231 | ₩9,712 | ₩9,217 | ₩9,538 | +3.33% | 66.7만 |
|---|
| 2026.08.06 | ₩10,072 | ₩10,179 | ₩9,097 | ₩9,164 | -9.02% | 105.7만 |
|---|
| 2026.08.05 | ₩10,593 | ₩10,700 | ₩10,353 | ₩10,460 | -1.26% | 47.1만 |
|---|
| 2026.08.04 | ₩10,486 | ₩10,740 | ₩10,446 | ₩10,620 | +1.27% | 50만 |
|---|
| 2026.08.03 | ₩10,433 | ₩10,593 | ₩10,299 | ₩10,433 | 0.00% | 32.2만 |
|---|
| 2026.07.31 | ₩10,139 | ₩10,313 | ₩9,867 | ₩10,299 | +1.58% | 40.1만 |
|---|
| 2026.07.30 | ₩10,259 | ₩10,259 | ₩9,912 | ₩10,086 | -1.69% | 29.7만 |
|---|
| 2026.07.29 | ₩10,286 | ₩10,393 | ₩10,059 | ₩10,086 | -1.95% | 28.5만 |
|---|
| 2026.07.28 | ₩10,152 | ₩10,446 | ₩10,086 | ₩10,192 | +0.39% | 35.7만 |
|---|
| 2026.07.27 | ₩10,326 | ₩10,413 | ₩10,052 | ₩10,166 | -1.55% | 36만 |
|---|
| 2026.07.24 | ₩10,046 | ₩10,333 | ₩9,785 | ₩10,112 | +0.66% | 46.5만 |
|---|
| 2026.07.23 | ₩9,845 | ₩9,965 | ₩9,631 | ₩9,899 | +0.54% | 36.6만 |
|---|
| 2026.07.22 | ₩10,126 | ₩10,259 | ₩9,792 | ₩9,979 | -1.45% | 35.4만 |
|---|
| 2026.07.21 | ₩9,738 | ₩10,166 | ₩9,738 | ₩10,166 | +4.39% | 36만 |
|---|
| 2026.07.20 | ₩9,765 | ₩9,945 | ₩9,752 | ₩9,752 | -0.14% | 23.9만 |
|---|
| 2026.07.17 | ₩9,845 | ₩10,032 | ₩9,698 | ₩9,752 | -0.95% | 29.6만 |
|---|
| 2026.07.16 | ₩10,460 | ₩10,473 | ₩10,012 | ₩10,072 | -3.70% | 43.2만 |
|---|
| 2026.07.15 | ₩10,526 | ₩10,647 | ₩10,313 | ₩10,446 | -0.76% | 36.1만 |
|---|
| 2026.07.14 | ₩10,513 | ₩10,627 | ₩10,326 | ₩10,379 | -1.27% | 27.3만 |
|---|
| 2026.07.13 | ₩10,460 | ₩10,687 | ₩10,393 | ₩10,433 | -0.26% | 23.8만 |
|---|
| 2026.07.10 | ₩10,834 | ₩10,954 | ₩10,379 | ₩10,406 | -3.95% | 20.1만 |
|---|
| 2026.07.09 | ₩10,446 | ₩10,807 | ₩10,353 | ₩10,767 | +3.07% | 25.7만 |
|---|
| 2026.07.08 | ₩10,433 | ₩10,607 | ₩10,233 | ₩10,566 | +1.28% | 31.2만 |
|---|
| 2026.07.07 | ₩10,847 | ₩10,847 | ₩10,526 | ₩10,540 | -2.83% | 28만 |
|---|
| 2026.07.06 | ₩10,954 | ₩11,281 | ₩10,794 | ₩10,794 | -1.46% | 30.1만 |
|---|
| 2026.07.02 | ₩11,555 | ₩11,689 | ₩10,927 | ₩10,954 | -5.20% | 40.8만 |
|---|
| 2026.07.01 | ₩11,101 | ₩11,582 | ₩11,007 | ₩11,542 | +3.97% | 55.8만 |
|---|
| 2026.06.30 | ₩10,794 | ₩11,074 | ₩10,680 | ₩10,994 | +1.86% | 59만 |
|---|
| 2026.06.29 | ₩10,860 | ₩11,101 | ₩10,780 | ₩11,021 | +1.48% | 45.8만 |
|---|
| 2026.06.26 | ₩10,219 | ₩10,780 | ₩10,192 | ₩10,780 | +5.49% | 101.8만 |
|---|
| 2026.06.25 | ₩10,647 | ₩10,647 | ₩10,012 | ₩10,286 | -3.39% | 32.2만 |
|---|
| 2026.06.24 | ₩10,794 | ₩11,007 | ₩10,393 | ₩10,486 | -2.85% | 72.5만 |
|---|
| 2026.06.23 | ₩10,486 | ₩10,900 | ₩10,486 | ₩10,727 | +2.29% | 41.2만 |
|---|
| 2026.06.22 | ₩10,513 | ₩10,687 | ₩10,273 | ₩10,647 | +1.27% | 47.6만 |
|---|
| 2026.06.18 | ₩10,273 | ₩10,633 | ₩10,273 | ₩10,607 | +3.25% | 64.5만 |
|---|
| 2026.06.17 | ₩10,420 | ₩10,560 | ₩10,146 | ₩10,273 | -1.41% | 54.7만 |
|---|
| 2026.06.16 | ₩10,366 | ₩10,620 | ₩10,366 | ₩10,500 | +1.29% | 66.1만 |
|---|
| 2026.06.15 | ₩10,353 | ₩10,620 | ₩10,279 | ₩10,299 | -0.52% | 31.7만 |
|---|
| 2026.06.12 | ₩9,979 | ₩10,366 | ₩9,940 | ₩10,299 | +3.21% | 24.9만 |
|---|
| 2026.06.11 | ₩10,179 | ₩10,179 | ₩9,885 | ₩10,046 | -1.31% | 29.1만 |
|---|
| 2026.06.10 | ₩9,952 | ₩10,339 | ₩9,952 | ₩10,086 | +1.34% | 23.2만 |
|---|
| 2026.06.09 | ₩10,126 | ₩10,313 | ₩9,651 | ₩10,179 | +0.53% | 34.4만 |
|---|
| 2026.06.08 | ₩10,019 | ₩10,206 | ₩9,845 | ₩10,179 | +1.60% | 24만 |
|---|
| 2026.06.05 | ₩10,233 | ₩10,233 | ₩9,845 | ₩9,912 | -3.13% | 45.9만 |
|---|
| 2026.06.04 | ₩10,032 | ₩10,486 | ₩9,979 | ₩10,366 | +3.33% | 33.8만 |
|---|
| 2026.06.03 | ₩10,607 | ₩10,607 | ₩9,885 | ₩9,992 | -5.79% | 38.1만 |
|---|
| 2026.06.02 | ₩10,339 | ₩10,680 | ₩10,313 | ₩10,673 | +3.23% | 61만 |
|---|
| 2026.06.01 | ₩10,393 | ₩10,607 | ₩10,126 | ₩10,420 | +0.26% | 70.9만 |
|---|
| 2026.05.29 | ₩10,700 | ₩10,700 | ₩10,453 | ₩10,620 | -0.75% | 48.7만 |
|---|
| 2026.05.28 | ₩10,794 | ₩10,794 | ₩10,580 | ₩10,700 | -0.87% | 30.6만 |
|---|
| 2026.05.27 | ₩10,513 | ₩10,764 | ₩10,513 | ₩10,660 | +1.40% | 32.9만 |
|---|
| 2026.05.26 | ₩10,406 | ₩10,580 | ₩10,326 | ₩10,566 | +1.54% | 30.8만 |
|---|
| 2026.05.22 | ₩10,086 | ₩10,413 | ₩10,086 | ₩10,353 | +2.65% | 22.8만 |
|---|
| 2026.05.21 | ₩9,899 | ₩10,179 | ₩9,658 | ₩10,086 | +1.89% | 39.4만 |
|---|
| 2026.05.20 | ₩10,152 | ₩10,152 | ₩9,925 | ₩10,032 | -1.18% | 25.8만 |
|---|
| 2026.05.19 | ₩10,126 | ₩10,353 | ₩10,019 | ₩10,179 | +0.53% | 73.7만 |
|---|
| 2026.05.18 | ₩10,326 | ₩10,500 | ₩10,166 | ₩10,166 | -1.55% | 32.5만 |
|---|
| 2026.05.15 | ₩10,660 | ₩10,727 | ₩10,212 | ₩10,299 | -3.38% | 47.6만 |
|---|
| 2026.05.14 | ₩10,981 | ₩11,114 | ₩10,727 | ₩10,727 | -2.31% | 71.3만 |
|---|
| 2026.05.13 | ₩10,713 | ₩11,348 | ₩10,593 | ₩10,967 | +2.37% | 127.1만 |
|---|
| 2026.05.12 | ₩10,794 | ₩10,974 | ₩10,633 | ₩10,700 | -0.87% | 98만 |
|---|
| 2026.05.11 | ₩10,700 | ₩10,961 | ₩10,580 | ₩10,727 | +0.25% | 141만 |
|---|
| 2026.05.08 | ₩10,313 | ₩10,727 | ₩10,108 | ₩10,727 | +4.02% | 103.5만 |
|---|
| 2026.05.07 | ₩9,671 | ₩10,587 | ₩9,671 | ₩10,313 | +6.63% | 167.6만 |
|---|
| 2026.05.06 | ₩9,324 | ₩9,378 | ₩9,084 | ₩9,217 | -1.15% | 36.7만 |
|---|
| 2026.05.05 | ₩9,338 | ₩9,351 | ₩9,024 | ₩9,271 | -0.72% | 47.6만 |
|---|
| 2026.05.04 | ₩9,311 | ₩9,525 | ₩9,271 | ₩9,311 | 0.00% | 27.7만 |
|---|
| 2026.05.01 | ₩8,977 | ₩9,364 | ₩8,950 | ₩9,311 | +3.72% | 30만 |
|---|
| 2026.04.30 | ₩8,750 | ₩8,937 | ₩8,609 | ₩8,937 | +2.14% | 28.1만 |
|---|
| 2026.04.29 | ₩8,710 | ₩8,857 | ₩8,627 | ₩8,830 | +1.38% | 21.2만 |
|---|
| 2026.04.28 | ₩8,870 | ₩8,937 | ₩8,670 | ₩8,790 | -0.90% | 19.2만 |
|---|
| 2026.04.27 | ₩8,790 | ₩8,937 | ₩8,736 | ₩8,897 | +1.22% | 19.4만 |
|---|
| 2026.04.24 | ₩8,643 | ₩8,843 | ₩8,549 | ₩8,843 | +2.32% | 20.1만 |
|---|
| 2026.04.23 | ₩8,923 | ₩8,923 | ₩8,302 | ₩8,589 | -3.74% | 31.7만 |
|---|
| 2026.04.22 | ₩8,870 | ₩9,057 | ₩8,703 | ₩9,044 | +1.96% | 35.7만 |
|---|
| 2026.04.21 | ₩8,923 | ₩9,146 | ₩8,803 | ₩8,870 | -0.60% | 37.8만 |
|---|
| 2026.04.20 | ₩8,576 | ₩9,044 | ₩8,563 | ₩8,923 | +4.05% | 81.8만 |
|---|
| 2026.04.17 | ₩8,656 | ₩8,790 | ₩8,483 | ₩8,656 | 0.00% | 36.2만 |
|---|
| 2026.04.16 | ₩8,603 | ₩8,650 | ₩8,516 | ₩8,549 | -0.62% | 26만 |
|---|
| 2026.04.15 | ₩8,175 | ₩8,563 | ₩8,175 | ₩8,563 | +4.74% | 29.6만 |
|---|
| 2026.04.14 | ₩8,109 | ₩8,229 | ₩8,028 | ₩8,149 | +0.49% | 30.4만 |
|---|
| 2026.04.13 | ₩7,694 | ₩8,015 | ₩7,694 | ₩8,015 | +4.17% | 30.5만 |
|---|
| 2026.04.10 | ₩7,761 | ₩7,788 | ₩7,641 | ₩7,761 | 0.00% | 13만 |
|---|
| 2026.04.09 | ₩7,681 | ₩7,801 | ₩7,494 | ₩7,775 | +1.22% | 23.8만 |
|---|
| 2026.04.08 | ₩8,095 | ₩8,113 | ₩7,681 | ₩7,748 | -4.29% | 23.7만 |
|---|
| 2026.04.07 | ₩7,721 | ₩7,881 | ₩7,708 | ₩7,788 | +0.87% | 19.5만 |
|---|
| 2026.04.06 | ₩7,668 | ₩7,841 | ₩7,648 | ₩7,761 | +1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩7,441 | ₩7,668 | ₩7,347 | ₩7,641 | +2.69% | 14.5만 |
|---|
| 2026.04.01 | ₩7,561 | ₩7,661 | ₩7,441 | ₩7,561 | 0.00% | 52.8만 |
|---|
| 2026.03.31 | ₩7,534 | ₩7,574 | ₩7,334 | ₩7,481 | -0.71% | 25.4만 |
|---|
| 2026.03.30 | ₩7,441 | ₩7,521 | ₩7,320 | ₩7,414 | -0.36% | 23.5만 |
|---|
| 2026.03.27 | ₩7,401 | ₩7,441 | ₩7,280 | ₩7,387 | -0.18% | 26만 |
|---|
| 2026.03.26 | ₩7,347 | ₩7,614 | ₩7,347 | ₩7,467 | +1.64% | 27만 |
|---|
| 2026.03.25 | ₩7,547 | ₩7,594 | ₩7,347 | ₩7,467 | -1.06% | 21.3만 |
|---|
| 2026.03.24 | ₩7,561 | ₩7,654 | ₩7,401 | ₩7,441 | -1.59% | 22.6만 |
|---|
| 2026.03.23 | ₩7,628 | ₩7,828 | ₩7,601 | ₩7,735 | +1.40% | 26.7만 |
|---|
| 2026.03.20 | ₩7,788 | ₩7,788 | ₩7,494 | ₩7,547 | -3.09% | 33.2만 |
|---|
| 2026.03.19 | ₩7,748 | ₩7,881 | ₩7,574 | ₩7,788 | +0.52% | 24.9만 |
|---|
| 2026.03.18 | ₩7,815 | ₩7,988 | ₩7,741 | ₩7,855 | +0.51% | 41.7만 |
|---|
| 2026.03.17 | ₩7,761 | ₩8,022 | ₩7,748 | ₩7,895 | +1.72% | 35.3만 |
|---|
| 2026.03.16 | ₩7,735 | ₩7,815 | ₩7,561 | ₩7,708 | -0.35% | 40.9만 |
|---|
| 2026.03.13 | ₩7,561 | ₩7,721 | ₩7,481 | ₩7,614 | +0.71% | 39.4만 |
|---|
| 2026.03.12 | ₩7,735 | ₩7,881 | ₩7,534 | ₩7,561 | -2.25% | 26.1만 |
|---|
| 2026.03.11 | ₩7,935 | ₩8,149 | ₩7,768 | ₩7,841 | -1.18% | 33.8만 |
|---|
| 2026.03.10 | ₩8,122 | ₩8,189 | ₩7,930 | ₩7,948 | -2.14% | 41.6만 |
|---|
| 2026.03.09 | ₩8,095 | ₩8,162 | ₩7,808 | ₩8,109 | +0.17% | 27.5만 |
|---|
| 2026.03.06 | ₩8,162 | ₩8,253 | ₩7,988 | ₩8,229 | +0.82% | 67.4만 |
|---|
| 2026.03.05 | ₩8,549 | ₩8,643 | ₩8,215 | ₩8,322 | -2.66% | 49.4만 |
|---|
| 2026.03.04 | ₩8,255 | ₩8,676 | ₩8,095 | ₩8,536 | +3.40% | 68.1만 |
|---|
| 2026.03.03 | ₩7,922 | ₩8,376 | ₩7,922 | ₩8,202 | +3.54% | 59.4만 |
|---|
| 2026.03.02 | ₩7,788 | ₩8,289 | ₩7,726 | ₩8,269 | +6.17% | 89.4만 |
|---|
| 2026.02.27 | ₩7,561 | ₩8,322 | ₩7,527 | ₩8,189 | +8.30% | 66.5만 |
|---|
| 2026.02.26 | ₩7,574 | ₩7,788 | ₩7,107 | ₩7,721 | +1.94% | 48.4만 |
|---|
| 2026.02.25 | ₩7,280 | ₩7,467 | ₩7,133 | ₩7,427 | +2.02% | 46.8만 |
|---|
| 2026.02.24 | ₩7,040 | ₩7,280 | ₩7,040 | ₩7,200 | +2.28% | 47만 |
|---|
| 2026.02.23 | ₩7,240 | ₩7,254 | ₩7,027 | ₩7,053 | -2.58% | 42.6만 |
|---|
| 2026.02.20 | ₩7,240 | ₩7,573 | ₩7,200 | ₩7,334 | +1.29% | 33.2만 |
|---|
| 2026.02.19 | ₩7,214 | ₩7,307 | ₩7,127 | ₩7,294 | +1.11% | 28.9만 |
|---|
| 2026.02.18 | ₩7,147 | ₩7,381 | ₩7,125 | ₩7,254 | +1.50% | 35.8만 |
|---|
| 2026.02.17 | ₩7,294 | ₩7,387 | ₩6,893 | ₩7,173 | -1.65% | 27.3만 |
|---|
| 2026.02.13 | ₩7,013 | ₩7,307 | ₩7,000 | ₩7,294 | +4.00% | 48.2만 |
|---|
| 2026.02.12 | ₩7,521 | ₩7,521 | ₩6,766 | ₩7,000 | -6.93% | 86.4만 |
|---|
| 2026.02.11 | ₩7,561 | ₩7,561 | ₩7,200 | ₩7,360 | -2.65% | 26.8만 |
|---|
| 2026.02.10 | ₩7,320 | ₩7,661 | ₩7,287 | ₩7,574 | +3.47% | 50만 |
|---|
| 2026.02.09 | ₩7,240 | ₩7,334 | ₩7,067 | ₩7,294 | +0.74% | 36.8만 |
|---|
| 2026.02.06 | ₩7,040 | ₩7,314 | ₩6,893 | ₩7,187 | +2.09% | 49.2만 |
|---|
| 2026.02.05 | ₩7,160 | ₩7,160 | ₩6,799 | ₩6,826 | -4.66% | 52만 |
|---|
| 2026.02.04 | ₩7,013 | ₩7,327 | ₩7,013 | ₩7,240 | +3.24% | 50.2만 |
|---|
| 2026.02.03 | ₩7,574 | ₩7,574 | ₩6,873 | ₩7,013 | -7.41% | 60.2만 |
|---|
| 2026.02.02 | ₩7,521 | ₩7,741 | ₩7,521 | ₩7,628 | +1.42% | 29.7만 |
|---|
| 2026.01.30 | ₩7,521 | ₩7,654 | ₩7,507 | ₩7,561 | +0.53% | 37.8만 |
|---|
| 2026.01.29 | ₩7,775 | ₩7,775 | ₩7,447 | ₩7,654 | -1.55% | 38만 |
|---|
| 2026.01.28 | ₩7,908 | ₩7,915 | ₩7,628 | ₩7,708 | -2.53% | 39.6만 |
|---|
| 2026.01.27 | ₩7,948 | ₩7,962 | ₩7,775 | ₩7,922 | -0.34% | 31.5만 |
|---|
| 2026.01.26 | ₩7,962 | ₩8,042 | ₩7,895 | ₩7,962 | 0.00% | 22.1만 |
|---|
| 2026.01.23 | ₩8,269 | ₩8,269 | ₩7,928 | ₩7,975 | -3.55% | 37.7만 |
|---|
| 2026.01.22 | ₩8,189 | ₩8,436 | ₩8,175 | ₩8,296 | +1.31% | 33.1만 |
|---|
| 2026.01.21 | ₩8,175 | ₩8,276 | ₩7,855 | ₩8,135 | -0.49% | 34.7만 |
|---|
| 2026.01.20 | ₩8,082 | ₩8,358 | ₩7,942 | ₩8,149 | +0.83% | 55만 |
|---|
| 2026.01.16 | ₩8,229 | ₩8,382 | ₩8,195 | ₩8,255 | +0.32% | 53.5만 |
|---|
| 2026.01.15 | ₩8,162 | ₩8,376 | ₩8,042 | ₩8,269 | +1.31% | 49.3만 |
|---|
| 2026.01.14 | ₩8,068 | ₩8,306 | ₩8,068 | ₩8,149 | +0.99% | 33.1만 |
|---|
| 2026.01.13 | ₩8,042 | ₩8,102 | ₩7,948 | ₩8,055 | +0.17% | 22.3만 |
|---|
| 2026.01.12 | ₩8,109 | ₩8,202 | ₩7,955 | ₩8,068 | -0.49% | 31.4만 |
|---|
| 2026.01.09 | ₩8,162 | ₩8,241 | ₩7,901 | ₩8,162 | 0.00% | 39.1만 |
|---|
| 2026.01.08 | ₩8,189 | ₩8,222 | ₩8,035 | ₩8,162 | -0.33% | 30.1만 |
|---|
| 2026.01.07 | ₩8,229 | ₩8,242 | ₩7,942 | ₩8,189 | -0.49% | 32.7만 |
|---|
| 2026.01.06 | ₩8,189 | ₩8,329 | ₩8,055 | ₩8,255 | +0.82% | 53.1만 |
|---|
| 2026.01.05 | ₩7,721 | ₩8,336 | ₩7,721 | ₩8,242 | +6.75% | 66.7만 |
|---|
| 2026.01.02 | ₩7,908 | ₩7,908 | ₩7,574 | ₩7,708 | -2.53% | 33.9만 |
|---|
| 2025.12.31 | ₩7,962 | ₩7,962 | ₩7,761 | ₩7,828 | -1.68% | 43.1만 |
|---|
| 2025.12.30 | ₩7,815 | ₩8,015 | ₩7,815 | ₩8,002 | +2.39% | 37만 |
|---|
| 2025.12.29 | ₩7,855 | ₩7,895 | ₩7,761 | ₩7,841 | -0.17% | 28.9만 |
|---|
| 2025.12.26 | ₩7,908 | ₩7,928 | ₩7,735 | ₩7,922 | +0.17% | 29.4만 |
|---|
| 2025.12.24 | ₩7,908 | ₩7,948 | ₩7,801 | ₩7,895 | -0.17% | 14만 |
|---|
| 2025.12.23 | ₩7,788 | ₩7,988 | ₩7,748 | ₩7,908 | +1.54% | 42만 |
|---|
| 2025.12.22 | ₩7,828 | ₩7,975 | ₩7,828 | ₩7,868 | +0.51% | 38.3만 |
|---|
| 2025.12.19 | ₩7,855 | ₩7,855 | ₩7,741 | ₩7,801 | -0.68% | 42만 |
|---|
| 2025.12.18 | ₩7,908 | ₩8,022 | ₩7,801 | ₩7,855 | -0.68% | 41.3만 |
|---|
| 2025.12.17 | ₩8,095 | ₩8,122 | ₩7,761 | ₩7,775 | -3.96% | 35.1만 |
|---|
| 2025.12.16 | ₩7,988 | ₩8,115 | ₩7,908 | ₩8,068 | +1.00% | 54.1만 |
|---|
| 2025.12.15 | ₩8,242 | ₩8,282 | ₩8,002 | ₩8,015 | -2.76% | 59.5만 |
|---|
| 2025.12.12 | ₩8,282 | ₩8,376 | ₩8,175 | ₩8,229 | -0.65% | 45.6만 |
|---|
| 2025.12.11 | ₩8,309 | ₩8,362 | ₩8,149 | ₩8,255 | -0.64% | 34.3만 |
|---|
| 2025.12.10 | ₩8,215 | ₩8,416 | ₩8,182 | ₩8,349 | +1.63% | 50만 |
|---|
| 2025.12.09 | ₩8,015 | ₩8,249 | ₩7,978 | ₩8,215 | +2.50% | 43.8만 |
|---|
| 2025.12.08 | ₩8,068 | ₩8,269 | ₩8,035 | ₩8,095 | +0.33% | 24.9만 |
|---|
| 2025.12.05 | ₩7,788 | ₩8,055 | ₩7,761 | ₩8,042 | +3.26% | 51.4만 |
|---|
| 2025.12.04 | ₩7,948 | ₩7,948 | ₩7,775 | ₩7,841 | -1.34% | 35.7만 |
|---|
| 2025.12.03 | ₩7,801 | ₩8,028 | ₩7,768 | ₩8,015 | +2.74% | 37.7만 |
|---|
| 2025.12.02 | ₩7,668 | ₩7,848 | ₩7,614 | ₩7,801 | +1.74% | 36.4만 |
|---|
| 2025.12.01 | ₩7,668 | ₩7,694 | ₩7,522 | ₩7,614 | -0.70% | 70.2만 |
|---|
| 2025.11.28 | ₩7,681 | ₩7,801 | ₩7,681 | ₩7,735 | +0.70% | 17.8만 |
|---|
| 2025.11.26 | ₩7,628 | ₩7,714 | ₩7,521 | ₩7,668 | +0.53% | 39만 |
|---|
| 2025.11.25 | ₩7,735 | ₩7,908 | ₩7,521 | ₩7,628 | -1.38% | 49만 |
|---|
| 2025.11.24 | ₩7,628 | ₩7,808 | ₩7,503 | ₩7,681 | +0.70% | 69.6만 |
|---|
| 2025.11.21 | ₩7,307 | ₩7,628 | ₩7,234 | ₩7,588 | +3.84% | 50.6만 |
|---|
| 2025.11.20 | ₩7,614 | ₩7,708 | ₩7,214 | ₩7,267 | -4.56% | 58.7만 |
|---|
| 2025.11.19 | ₩7,948 | ₩7,948 | ₩7,507 | ₩7,534 | -5.21% | 65.8만 |
|---|
| 2025.11.18 | ₩7,922 | ₩8,008 | ₩7,755 | ₩7,775 | -1.85% | 50.2만 |
|---|
| 2025.11.17 | ₩8,242 | ₩8,310 | ₩7,915 | ₩7,962 | -3.40% | 54만 |
|---|
| 2025.11.14 | ₩8,296 | ₩8,443 | ₩8,149 | ₩8,269 | -0.32% | 53.4만 |
|---|
| 2025.11.13 | ₩8,750 | ₩8,890 | ₩8,329 | ₩8,416 | -3.82% | 41.2만 |
|---|
| 2025.11.12 | ₩8,870 | ₩8,950 | ₩8,723 | ₩8,803 | -0.75% | 42.3만 |
|---|
| 2025.11.11 | ₩8,776 | ₩8,877 | ₩8,663 | ₩8,776 | 0.00% | 45만 |
|---|
| 2025.11.10 | ₩8,977 | ₩8,977 | ₩8,549 | ₩8,776 | -2.23% | 49.3만 |
|---|
| 2025.11.07 | ₩9,004 | ₩9,110 | ₩8,703 | ₩8,803 | -2.23% | 51만 |
|---|
| 2025.11.06 | ₩9,378 | ₩9,932 | ₩9,117 | ₩9,177 | -2.14% | 100만 |
|---|
| 2025.11.05 | ₩8,549 | ₩9,057 | ₩8,549 | ₩9,004 | +5.31% | 73.2만 |
|---|
| 2025.11.04 | ₩8,616 | ₩8,696 | ₩8,429 | ₩8,509 | -1.24% | 51.4만 |
|---|
| 2025.11.03 | ₩8,950 | ₩8,977 | ₩8,589 | ₩8,817 | -1.49% | 51.8만 |
|---|
| 2025.10.31 | ₩8,803 | ₩9,097 | ₩8,776 | ₩8,977 | +1.97% | 49.6만 |
|---|
| 2025.10.30 | ₩8,763 | ₩8,883 | ₩8,736 | ₩8,776 | +0.15% | 40만 |
|---|
| 2025.10.29 | ₩9,017 | ₩9,171 | ₩8,763 | ₩8,883 | -1.48% | 48.6만 |
|---|
| 2025.10.28 | ₩8,830 | ₩9,057 | ₩8,806 | ₩9,004 | +1.97% | 41.9만 |
|---|
| 2025.10.27 | ₩9,004 | ₩9,010 | ₩8,863 | ₩8,870 | -1.48% | 37.8만 |
|---|
| 2025.10.24 | ₩8,937 | ₩9,017 | ₩8,910 | ₩8,910 | -0.30% | 19.1만 |
|---|
| 2025.10.23 | ₩8,736 | ₩8,923 | ₩8,736 | ₩8,830 | +1.07% | 41.8만 |
|---|
| 2025.10.22 | ₩8,990 | ₩9,090 | ₩8,603 | ₩8,750 | -2.67% | 44.3만 |
|---|
| 2025.10.21 | ₩8,950 | ₩9,211 | ₩8,863 | ₩9,057 | +1.19% | 44.7만 |
|---|
| 2025.10.20 | ₩8,950 | ₩9,044 | ₩8,843 | ₩8,990 | +0.45% | 47.9만 |
|---|
| 2025.10.17 | ₩8,883 | ₩9,030 | ₩8,803 | ₩8,830 | -0.60% | 52.3만 |
|---|
| 2025.10.16 | ₩9,057 | ₩9,217 | ₩8,910 | ₩8,977 | -0.88% | 46.1만 |
|---|
| 2025.10.15 | ₩9,004 | ₩9,084 | ₩8,937 | ₩9,030 | +0.30% | 41.3만 |
|---|
| 2025.10.14 | ₩8,523 | ₩9,070 | ₩8,523 | ₩8,963 | +5.17% | 51.9만 |
|---|
| 2025.10.13 | ₩8,456 | ₩8,723 | ₩8,429 | ₩8,670 | +2.53% | 34만 |
|---|
| 2025.10.10 | ₩8,963 | ₩9,044 | ₩8,376 | ₩8,402 | -6.26% | 59.8만 |
|---|