시장 데이터를 불러오는 중
전체 종목
XPeng Inc. American depositary shares, each representing two Class A ordinary shares 과거 주가
XPeng Inc. American depositary shares, each representing two Class A ordinary shares · XPEV · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XPeng Inc. American depositary shares, each representing two Class A ordinary shares · XPEV · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,208 | ₩13,570 | ₩13,181 | ₩13,275 | +0.51% | 1100.9만 |
| 2026.10.08 | ₩12,846 | ₩12,920 | ₩12,564 | ₩12,806 | -0.31% | 503.1만 |
| 2026.10.07 | ₩12,873 | ₩12,913 | ₩12,752 | ₩12,846 | -0.21% | 436.8만 |
| 2026.10.06 | ₩12,712 | ₩12,913 | ₩12,658 | ₩12,819 | +0.84% | 440.2만 |
| 2026.10.05 | ₩12,450 | ₩12,685 | ₩12,431 | ₩12,604 | +1.24% | 441.1만 |
| 2026.10.02 | ₩12,537 | ₩12,537 | ₩12,309 | ₩12,403 | -1.07% | 701.7만 |
| 2026.10.01 | ₩12,873 | ₩12,965 | ₩12,631 | ₩12,631 | -1.88% | 423.8만 |
| 2026.09.30 | ₩12,926 | ₩12,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,819 |
| ₩12,819 |
| -0.83% |
| 624.3만 |
| 2026.09.29 | ₩12,940 | ₩12,940 | ₩12,651 | ₩12,698 | -1.87% | 1368.6만 |
|---|
| 2026.09.28 | ₩13,421 | ₩13,570 | ₩13,322 | ₩13,342 | -0.59% | 549.4만 |
|---|
| 2026.09.25 | ₩13,610 | ₩13,636 | ₩13,476 | ₩13,570 | -0.30% | 577.9만 |
|---|
| 2026.09.24 | ₩13,758 | ₩13,945 | ₩13,650 | ₩13,744 | -0.10% | 656.3만 |
|---|
| 2026.09.23 | ₩13,825 | ₩13,892 | ₩13,758 | ₩13,798 | -0.19% | 467.6만 |
|---|
| 2026.09.22 | ₩14,146 | ₩14,254 | ₩13,932 | ₩14,053 | -0.66% | 649.4만 |
|---|
| 2026.09.21 | ₩13,945 | ₩14,053 | ₩13,778 | ₩14,039 | +0.67% | 912.4만 |
|---|
| 2026.09.18 | ₩14,522 | ₩14,535 | ₩14,133 | ₩14,240 | -1.94% | 628.7만 |
|---|
| 2026.09.17 | ₩14,126 | ₩14,522 | ₩13,986 | ₩14,214 | +0.62% | 638.3만 |
|---|
| 2026.09.16 | ₩13,798 | ₩14,146 | ₩13,758 | ₩13,865 | +0.49% | 459만 |
|---|
| 2026.09.15 | ₩13,972 | ₩13,972 | ₩13,624 | ₩13,717 | -1.82% | 926만 |
|---|
| 2026.09.14 | ₩14,227 | ₩14,495 | ₩14,227 | ₩14,361 | +0.94% | 496.7만 |
|---|
| 2026.09.11 | ₩14,187 | ₩14,348 | ₩14,026 | ₩14,133 | -0.38% | 1021.6만 |
|---|
| 2026.09.10 | ₩14,026 | ₩14,039 | ₩13,825 | ₩13,865 | -1.15% | 590.5만 |
|---|
| 2026.09.09 | ₩14,549 | ₩14,553 | ₩14,140 | ₩14,173 | -2.58% | 1168.1만 |
|---|
| 2026.09.08 | ₩14,655 | ₩14,777 | ₩14,482 | ₩14,656 | +0.01% | 652.2만 |
|---|
| 2026.09.04 | ₩14,804 | ₩14,931 | ₩14,616 | ₩14,683 | -0.82% | 506.9만 |
|---|
| 2026.09.03 | ₩14,663 | ₩15,031 | ₩14,374 | ₩14,938 | +1.87% | 706.6만 |
|---|
| 2026.09.02 | ₩14,911 | ₩14,924 | ₩14,696 | ₩14,857 | -0.36% | 546.2만 |
|---|
| 2026.09.01 | ₩15,152 | ₩15,447 | ₩14,964 | ₩14,978 | -1.15% | 536.3만 |
|---|
| 2026.08.31 | ₩15,420 | ₩15,487 | ₩15,192 | ₩15,233 | -1.22% | 460.9만 |
|---|
| 2026.08.28 | ₩15,541 | ₩15,735 | ₩15,313 | ₩15,461 | -0.52% | 536.7만 |
|---|
| 2026.08.27 | ₩15,434 | ₩15,482 | ₩15,179 | ₩15,192 | -1.56% | 765.9만 |
|---|
| 2026.08.26 | ₩15,957 | ₩16,198 | ₩15,689 | ₩15,702 | -1.60% | 859.4만 |
|---|
| 2026.08.25 | ₩14,998 | ₩15,635 | ₩14,830 | ₩15,554 | +3.71% | 1316.3만 |
|---|
| 2026.08.24 | ₩15,863 | ₩16,091 | ₩14,884 | ₩14,951 | -5.75% | 2644.2만 |
|---|
| 2026.08.21 | ₩16,480 | ₩16,536 | ₩16,132 | ₩16,346 | -0.81% | 946만 |
|---|
| 2026.08.20 | ₩16,292 | ₩16,359 | ₩15,849 | ₩16,091 | -1.23% | 604.1만 |
|---|
| 2026.08.19 | ₩15,916 | ₩16,171 | ₩15,809 | ₩16,077 | +1.01% | 479.6만 |
|---|
| 2026.08.18 | ₩16,024 | ₩16,158 | ₩15,702 | ₩15,742 | -1.76% | 719.1만 |
|---|
| 2026.08.17 | ₩15,923 | ₩16,493 | ₩15,823 | ₩16,359 | +2.74% | 895.4만 |
|---|
| 2026.08.14 | ₩15,823 | ₩15,843 | ₩15,621 | ₩15,689 | -0.85% | 487.6만 |
|---|
| 2026.08.13 | ₩15,601 | ₩15,816 | ₩15,407 | ₩15,796 | +1.25% | 683.4만 |
|---|
| 2026.08.12 | ₩15,715 | ₩15,970 | ₩15,595 | ₩15,756 | +0.26% | 531.9만 |
|---|
| 2026.08.11 | ₩15,715 | ₩15,930 | ₩15,608 | ₩15,930 | +1.37% | 516.8만 |
|---|
| 2026.08.10 | ₩16,118 | ₩16,198 | ₩15,863 | ₩16,091 | -0.17% | 450.6만 |
|---|
| 2026.08.07 | ₩16,091 | ₩16,325 | ₩15,930 | ₩16,265 | +1.08% | 630.5만 |
|---|
| 2026.08.06 | ₩15,702 | ₩15,769 | ₩15,474 | ₩15,662 | -0.26% | 604만 |
|---|
| 2026.08.05 | ₩16,144 | ₩16,151 | ₩15,722 | ₩15,756 | -2.41% | 819.9만 |
|---|
| 2026.08.04 | ₩16,091 | ₩16,245 | ₩15,984 | ₩16,158 | +0.42% | 1002.2만 |
|---|
| 2026.08.03 | ₩16,815 | ₩16,895 | ₩16,466 | ₩16,587 | -1.36% | 994.7만 |
|---|
| 2026.07.31 | ₩17,418 | ₩17,499 | ₩17,096 | ₩17,432 | +0.08% | 559만 |
|---|
| 2026.07.30 | ₩17,137 | ₩17,425 | ₩17,016 | ₩17,405 | +1.56% | 519.9만 |
|---|
| 2026.07.29 | ₩17,438 | ₩17,881 | ₩17,425 | ₩17,512 | +0.42% | 695.2만 |
|---|
| 2026.07.28 | ₩16,949 | ₩17,331 | ₩16,949 | ₩17,043 | +0.55% | 441.6만 |
|---|
| 2026.07.27 | ₩16,989 | ₩17,271 | ₩16,788 | ₩17,137 | +0.87% | 484.5만 |
|---|
| 2026.07.24 | ₩17,003 | ₩17,016 | ₩16,520 | ₩16,533 | -2.76% | 404.3만 |
|---|
| 2026.07.23 | ₩17,284 | ₩17,418 | ₩16,667 | ₩17,110 | -1.01% | 830.2만 |
|---|
| 2026.07.22 | ₩17,593 | ₩17,707 | ₩17,170 | ₩17,231 | -2.06% | 695만 |
|---|
| 2026.07.21 | ₩17,747 | ₩17,874 | ₩17,485 | ₩17,874 | +0.72% | 666.5만 |
|---|
| 2026.07.20 | ₩18,075 | ₩18,263 | ₩17,619 | ₩17,686 | -2.15% | 657.6만 |
|---|
| 2026.07.17 | ₩17,807 | ₩18,189 | ₩17,633 | ₩18,142 | +1.88% | 737.1만 |
|---|
| 2026.07.16 | ₩19,202 | ₩19,389 | ₩18,806 | ₩18,826 | -1.96% | 846.6만 |
|---|
| 2026.07.15 | ₩18,456 | ₩19,121 | ₩18,411 | ₩18,478 | +0.12% | 1023.2만 |
|---|
| 2026.07.14 | ₩18,129 | ₩18,208 | ₩17,740 | ₩17,914 | -1.18% | 419.2만 |
|---|
| 2026.07.13 | ₩17,432 | ₩17,619 | ₩17,138 | ₩17,365 | -0.38% | 439.7만 |
|---|
| 2026.07.10 | ₩17,807 | ₩17,847 | ₩17,438 | ₩17,472 | -1.88% | 331.2만 |
|---|
| 2026.07.09 | ₩17,445 | ₩17,572 | ₩17,244 | ₩17,405 | -0.23% | 782만 |
|---|
| 2026.07.08 | ₩17,579 | ₩17,841 | ₩17,472 | ₩17,794 | +1.22% | 718.1만 |
|---|
| 2026.07.07 | ₩18,008 | ₩18,384 | ₩17,572 | ₩17,660 | -1.94% | 486.1만 |
|---|
| 2026.07.06 | ₩17,981 | ₩18,370 | ₩17,847 | ₩18,183 | +1.12% | 734.9만 |
|---|
| 2026.07.02 | ₩17,888 | ₩17,961 | ₩17,110 | ₩17,539 | -1.95% | 1163.6만 |
|---|
| 2026.07.01 | ₩18,102 | ₩18,739 | ₩17,968 | ₩18,236 | +0.74% | 770.7만 |
|---|
| 2026.06.30 | ₩17,311 | ₩17,941 | ₩17,123 | ₩17,754 | +2.56% | 972.4만 |
|---|
| 2026.06.29 | ₩16,386 | ₩17,190 | ₩16,332 | ₩17,164 | +4.75% | 1031.2만 |
|---|
| 2026.06.26 | ₩15,816 | ₩16,413 | ₩15,782 | ₩16,211 | +2.50% | 867.7만 |
|---|
| 2026.06.25 | ₩16,466 | ₩16,506 | ₩16,178 | ₩16,346 | -0.73% | 526.5만 |
|---|
| 2026.06.24 | ₩16,882 | ₩17,063 | ₩16,674 | ₩16,734 | -0.87% | 543.4만 |
|---|
| 2026.06.23 | ₩17,043 | ₩17,499 | ₩16,964 | ₩17,110 | +0.39% | 984.9만 |
|---|
| 2026.06.22 | ₩17,660 | ₩18,209 | ₩17,552 | ₩17,901 | +1.37% | 797.1만 |
|---|
| 2026.06.18 | ₩17,678 | ₩17,740 | ₩17,391 | ₩17,713 | +0.20% | 1007.4만 |
|---|
| 2026.06.17 | ₩18,142 | ₩18,478 | ₩17,941 | ₩18,022 | -0.67% | 658.4만 |
|---|
| 2026.06.16 | ₩18,853 | ₩18,853 | ₩18,437 | ₩18,558 | -1.56% | 920만 |
|---|
| 2026.06.15 | ₩19,282 | ₩19,731 | ₩19,175 | ₩19,430 | +0.76% | 695.8만 |
|---|
| 2026.06.12 | ₩19,725 | ₩19,912 | ₩19,249 | ₩19,430 | -1.50% | 587.3만 |
|---|
| 2026.06.11 | ₩19,389 | ₩19,517 | ₩18,746 | ₩19,389 | 0.00% | 1160.4만 |
|---|
| 2026.06.10 | ₩20,408 | ₩20,603 | ₩19,899 | ₩19,926 | -2.37% | 586.6만 |
|---|
| 2026.06.09 | ₩21,119 | ₩21,139 | ₩20,201 | ₩20,757 | -1.71% | 679.6만 |
|---|
| 2026.06.08 | ₩21,401 | ₩21,863 | ₩21,206 | ₩21,226 | -0.81% | 487.8만 |
|---|
| 2026.06.05 | ₩22,125 | ₩22,259 | ₩21,280 | ₩21,387 | -3.33% | 582.4만 |
|---|
| 2026.06.04 | ₩22,795 | ₩23,023 | ₩22,541 | ₩22,541 | -1.12% | 497만 |
|---|
| 2026.06.03 | ₩23,030 | ₩23,647 | ₩23,030 | ₩23,412 | +1.66% | 528.9만 |
|---|
| 2026.06.02 | ₩24,230 | ₩24,391 | ₩23,942 | ₩23,989 | -1.00% | 1018.1만 |
|---|
| 2026.06.01 | ₩22,970 | ₩23,640 | ₩22,876 | ₩23,063 | +0.41% | 944만 |
|---|
| 2026.05.29 | ₩21,991 | ₩22,453 | ₩21,481 | ₩22,058 | +0.30% | 728.8만 |
|---|
| 2026.05.28 | ₩22,393 | ₩22,970 | ₩21,897 | ₩22,044 | -1.56% | 1078.6만 |
|---|
| 2026.05.27 | ₩21,548 | ₩22,185 | ₩21,503 | ₩22,058 | +2.36% | 927.8만 |
|---|
| 2026.05.26 | ₩22,138 | ₩22,601 | ₩22,004 | ₩22,192 | +0.24% | 1167.5만 |
|---|
| 2026.05.22 | ₩20,489 | ₩20,945 | ₩20,194 | ₩20,905 | +2.03% | 878.6만 |
|---|
| 2026.05.21 | ₩20,777 | ₩21,066 | ₩20,425 | ₩20,958 | +0.87% | 552.6만 |
|---|
| 2026.05.20 | ₩20,221 | ₩20,341 | ₩19,738 | ₩20,301 | +0.40% | 483만 |
|---|
| 2026.05.19 | ₩20,033 | ₩20,093 | ₩19,778 | ₩20,033 | 0.00% | 460.8만 |
|---|
| 2026.05.18 | ₩20,918 | ₩20,918 | ₩19,993 | ₩20,194 | -3.46% | 820.5만 |
|---|
| 2026.05.15 | ₩20,931 | ₩21,092 | ₩20,730 | ₩20,945 | +0.06% | 658만 |
|---|
| 2026.05.14 | ₩21,347 | ₩21,890 | ₩20,998 | ₩21,615 | +1.26% | 1055.8만 |
|---|
| 2026.05.13 | ₩21,374 | ₩22,628 | ₩21,253 | ₩22,366 | +4.64% | 960만 |
|---|
| 2026.05.12 | ₩21,521 | ₩21,716 | ₩21,173 | ₩21,669 | +0.69% | 614.8만 |
|---|
| 2026.05.11 | ₩21,374 | ₩21,991 | ₩21,347 | ₩21,656 | +1.32% | 730.1만 |
|---|
| 2026.05.08 | ₩20,972 | ₩21,186 | ₩20,885 | ₩20,945 | -0.13% | 429.2만 |
|---|
| 2026.05.07 | ₩21,280 | ₩21,387 | ₩20,777 | ₩20,851 | -2.02% | 552만 |
|---|
| 2026.05.06 | ₩20,918 | ₩21,438 | ₩20,703 | ₩21,361 | +2.12% | 625.4만 |
|---|
| 2026.05.05 | ₩21,548 | ₩21,656 | ₩21,206 | ₩21,213 | -1.56% | 313.7만 |
|---|
| 2026.05.04 | ₩21,361 | ₩21,696 | ₩21,320 | ₩21,428 | +0.31% | 340.5만 |
|---|
| 2026.05.01 | ₩21,729 | ₩22,132 | ₩21,220 | ₩21,226 | -2.31% | 763.4만 |
|---|
| 2026.04.30 | ₩21,133 | ₩21,964 | ₩20,918 | ₩21,857 | +3.43% | 635.3만 |
|---|
| 2026.04.29 | ₩21,361 | ₩21,508 | ₩21,213 | ₩21,267 | -0.44% | 525.8만 |
|---|
| 2026.04.28 | ₩21,401 | ₩21,736 | ₩21,066 | ₩21,656 | +1.19% | 878.2만 |
|---|
| 2026.04.27 | ₩22,125 | ₩22,789 | ₩22,004 | ₩22,205 | +0.36% | 500.7만 |
|---|
| 2026.04.24 | ₩21,857 | ₩22,353 | ₩21,689 | ₩22,339 | +2.21% | 762.4만 |
|---|
| 2026.04.23 | ₩21,803 | ₩21,870 | ₩21,045 | ₩21,320 | -2.21% | 1693.2만 |
|---|
| 2026.04.22 | ₩22,889 | ₩22,936 | ₩22,701 | ₩22,755 | -0.59% | 510.8만 |
|---|
| 2026.04.21 | ₩23,399 | ₩23,479 | ₩22,916 | ₩23,077 | -1.38% | 685.6만 |
|---|
| 2026.04.20 | ₩23,868 | ₩23,881 | ₩23,466 | ₩23,868 | 0.00% | 553.5만 |
|---|
| 2026.04.17 | ₩24,391 | ₩24,612 | ₩24,093 | ₩24,270 | -0.49% | 561만 |
|---|
| 2026.04.16 | ₩24,029 | ₩24,793 | ₩23,613 | ₩24,471 | +1.84% | 691만 |
|---|
| 2026.04.15 | ₩23,211 | ₩23,814 | ₩23,090 | ₩23,680 | +2.02% | 669만 |
|---|
| 2026.04.14 | ₩23,131 | ₩23,995 | ₩23,110 | ₩23,962 | +3.59% | 575.8만 |
|---|
| 2026.04.13 | ₩23,171 | ₩23,452 | ₩23,063 | ₩23,426 | +1.10% | 231.2만 |
|---|
| 2026.04.10 | ₩23,104 | ₩23,794 | ₩23,063 | ₩23,358 | +1.10% | 551.2만 |
|---|
| 2026.04.09 | ₩23,063 | ₩23,258 | ₩22,621 | ₩23,184 | +0.52% | 515.7만 |
|---|
| 2026.04.08 | ₩24,150 | ₩24,243 | ₩23,788 | ₩23,868 | -1.17% | 427.8만 |
|---|
| 2026.04.07 | ₩23,144 | ₩23,251 | ₩22,628 | ₩23,090 | -0.23% | 271.8만 |
|---|
| 2026.04.06 | ₩23,747 | ₩23,828 | ₩23,198 | ₩23,332 | -1.75% | 222.1만 |
|---|
| 2026.04.02 | ₩22,822 | ₩23,767 | ₩22,822 | ₩23,734 | +4.00% | 341.2만 |
|---|
| 2026.04.01 | ₩23,426 | ₩23,767 | ₩23,318 | ₩23,479 | +0.23% | 568.3만 |
|---|
| 2026.03.31 | ₩22,259 | ₩23,063 | ₩21,790 | ₩22,943 | +3.07% | 567.3만 |
|---|
| 2026.03.30 | ₩22,862 | ₩22,916 | ₩22,212 | ₩22,420 | -1.94% | 501.2만 |
|---|
| 2026.03.27 | ₩23,506 | ₩23,694 | ₩22,554 | ₩22,701 | -3.42% | 676만 |
|---|
| 2026.03.26 | ₩24,190 | ₩24,391 | ₩23,218 | ₩23,613 | -2.38% | 885.7만 |
|---|
| 2026.03.25 | ₩24,807 | ₩25,336 | ₩24,686 | ₩25,289 | +1.95% | 483.3만 |
|---|
| 2026.03.24 | ₩24,874 | ₩25,531 | ₩24,780 | ₩25,289 | +1.67% | 488.1만 |
|---|
| 2026.03.23 | ₩24,552 | ₩25,544 | ₩24,351 | ₩25,303 | +3.06% | 1039.2만 |
|---|
| 2026.03.20 | ₩24,612 | ₩25,075 | ₩23,318 | ₩23,533 | -4.39% | 1430.2만 |
|---|
| 2026.03.19 | ₩25,075 | ₩25,765 | ₩24,833 | ₩25,678 | +2.41% | 574만 |
|---|
| 2026.03.18 | ₩25,464 | ₩25,604 | ₩25,075 | ₩25,169 | -1.16% | 546.9만 |
|---|
| 2026.03.17 | ₩26,751 | ₩26,831 | ₩25,665 | ₩25,692 | -3.96% | 965.1만 |
|---|
| 2026.03.16 | ₩26,456 | ₩27,214 | ₩26,335 | ₩26,939 | +1.82% | 442.1만 |
|---|
| 2026.03.13 | ₩27,220 | ₩27,462 | ₩26,778 | ₩26,778 | -1.63% | 1108.4만 |
|---|
| 2026.03.12 | ₩26,268 | ₩27,381 | ₩26,268 | ₩26,791 | +1.99% | 1353.5만 |
|---|
| 2026.03.11 | ₩25,839 | ₩26,201 | ₩25,410 | ₩25,866 | +0.10% | 676만 |
|---|
| 2026.03.10 | ₩25,088 | ₩25,812 | ₩24,833 | ₩25,303 | +0.86% | 721만 |
|---|
| 2026.03.09 | ₩24,029 | ₩25,209 | ₩24,016 | ₩24,740 | +2.96% | 1480만 |
|---|
| 2026.03.06 | ₩22,152 | ₩23,372 | ₩22,125 | ₩23,224 | +4.84% | 955.5만 |
|---|
| 2026.03.05 | ₩21,816 | ₩22,259 | ₩21,468 | ₩21,910 | +0.43% | 587.7만 |
|---|
| 2026.03.04 | ₩21,501 | ₩21,877 | ₩21,481 | ₩21,682 | +0.84% | 614.6만 |
|---|
| 2026.03.03 | ₩21,387 | ₩21,414 | ₩20,623 | ₩21,280 | -0.50% | 954.4만 |
|---|
| 2026.03.02 | ₩22,742 | ₩22,822 | ₩22,360 | ₩22,782 | +0.18% | 547.5만 |
|---|
| 2026.02.27 | ₩23,439 | ₩23,627 | ₩23,251 | ₩23,546 | +0.46% | 312.9만 |
|---|
| 2026.02.26 | ₩23,345 | ₩23,861 | ₩23,084 | ₩23,814 | +2.01% | 646.9만 |
|---|
| 2026.02.25 | ₩24,498 | ₩24,686 | ₩24,150 | ₩24,378 | -0.49% | 464.9만 |
|---|
| 2026.02.24 | ₩23,908 | ₩25,209 | ₩23,908 | ₩25,115 | +5.05% | 846.3만 |
|---|
| 2026.02.23 | ₩23,694 | ₩24,029 | ₩23,372 | ₩23,546 | -0.62% | 232.9만 |
|---|
| 2026.02.20 | ₩23,211 | ₩23,633 | ₩23,089 | ₩23,627 | +1.79% | 241.7만 |
|---|
| 2026.02.19 | ₩23,814 | ₩23,908 | ₩23,533 | ₩23,801 | -0.06% | 216.3만 |
|---|
| 2026.02.18 | ₩23,922 | ₩24,069 | ₩23,794 | ₩23,895 | -0.11% | 216.7만 |
|---|
| 2026.02.17 | ₩23,801 | ₩24,337 | ₩23,747 | ₩23,922 | +0.51% | 239.8만 |
|---|
| 2026.02.13 | ₩23,573 | ₩24,284 | ₩23,573 | ₩24,056 | +2.05% | 321.8만 |
|---|
| 2026.02.12 | ₩24,016 | ₩24,223 | ₩23,278 | ₩23,734 | -1.17% | 515.7만 |
|---|
| 2026.02.11 | ₩24,016 | ₩24,364 | ₩23,935 | ₩24,284 | +1.12% | 409만 |
|---|
| 2026.02.10 | ₩23,721 | ₩24,284 | ₩23,412 | ₩23,895 | +0.73% | 600.3만 |
|---|
| 2026.02.09 | ₩23,479 | ₩23,908 | ₩23,291 | ₩23,519 | +0.17% | 534.1만 |
|---|
| 2026.02.06 | ₩22,996 | ₩23,868 | ₩22,983 | ₩23,761 | +3.32% | 827.5만 |
|---|
| 2026.02.05 | ₩22,742 | ₩23,070 | ₩22,360 | ₩22,634 | -0.47% | 852.8만 |
|---|
| 2026.02.04 | ₩22,728 | ₩22,795 | ₩22,044 | ₩22,487 | -1.06% | 518.3만 |
|---|
| 2026.02.03 | ₩22,527 | ₩23,117 | ₩22,172 | ₩23,010 | +2.14% | 795.9만 |
|---|
| 2026.02.02 | ₩23,090 | ₩23,117 | ₩21,669 | ₩22,111 | -4.24% | 1663.6만 |
|---|
| 2026.01.30 | ₩24,538 | ₩24,753 | ₩23,942 | ₩24,109 | -1.75% | 683.6만 |
|---|
| 2026.01.29 | ₩25,182 | ₩25,645 | ₩24,552 | ₩24,927 | -1.01% | 694.4만 |
|---|
| 2026.01.28 | ₩25,786 | ₩25,853 | ₩24,907 | ₩25,021 | -2.96% | 568.5만 |
|---|
| 2026.01.27 | ₩25,222 | ₩25,229 | ₩24,880 | ₩24,901 | -1.28% | 404.6만 |
|---|
| 2026.01.26 | ₩25,249 | ₩25,450 | ₩25,061 | ₩25,196 | -0.21% | 586.2만 |
|---|
| 2026.01.23 | ₩26,483 | ₩26,523 | ₩25,491 | ₩25,812 | -2.53% | 946.6만 |
|---|
| 2026.01.22 | ₩26,704 | ₩26,945 | ₩26,392 | ₩26,724 | +0.08% | 659.9만 |
|---|
| 2026.01.21 | ₩27,086 | ₩27,435 | ₩26,831 | ₩27,274 | +0.69% | 371.8만 |
|---|
| 2026.01.20 | ₩26,992 | ₩27,234 | ₩26,644 | ₩26,818 | -0.65% | 603.6만 |
|---|
| 2026.01.16 | ₩27,944 | ₩27,944 | ₩27,100 | ₩27,690 | -0.91% | 708.8만 |
|---|
| 2026.01.15 | ₩27,985 | ₩28,333 | ₩27,354 | ₩27,998 | +0.05% | 469.7만 |
|---|
| 2026.01.14 | ₩28,132 | ₩28,159 | ₩27,341 | ₩27,596 | -1.91% | 662.8만 |
|---|
| 2026.01.13 | ₩28,494 | ₩28,776 | ₩28,052 | ₩28,226 | -0.94% | 858.3만 |
|---|
| 2026.01.12 | ₩28,139 | ₩29,480 | ₩27,596 | ₩29,111 | +3.45% | 1579.5만 |
|---|
| 2026.01.09 | ₩27,488 | ₩27,515 | ₩26,550 | ₩26,845 | -2.34% | 542.7만 |
|---|
| 2026.01.08 | ₩26,939 | ₩27,716 | ₩26,805 | ₩27,515 | +2.14% | 682.6만 |
|---|
| 2026.01.07 | ₩26,986 | ₩26,992 | ₩26,636 | ₩26,657 | -1.22% | 391.7만 |
|---|
| 2026.01.06 | ₩27,488 | ₩27,710 | ₩26,847 | ₩26,965 | -1.90% | 513.9만 |
|---|
| 2026.01.05 | ₩26,443 | ₩27,066 | ₩26,054 | ₩27,019 | +2.18% | 841.1만 |
|---|
| 2026.01.02 | ₩27,582 | ₩27,598 | ₩26,445 | ₩27,395 | -0.68% | 985.9만 |
|---|
| 2025.12.31 | ₩27,488 | ₩27,549 | ₩26,630 | ₩27,193 | -1.07% | 995.5만 |
|---|
| 2025.12.30 | ₩28,454 | ₩29,453 | ₩28,213 | ₩28,534 | +0.28% | 1296.6만 |
|---|
| 2025.12.29 | ₩26,952 | ₩27,609 | ₩26,885 | ₩27,488 | +1.99% | 649.2만 |
|---|
| 2025.12.26 | ₩26,583 | ₩28,414 | ₩26,550 | ₩27,864 | +4.82% | 1417.2만 |
|---|
| 2025.12.24 | ₩26,268 | ₩26,463 | ₩26,148 | ₩26,241 | -0.10% | 201.3만 |
|---|
| 2025.12.23 | ₩26,295 | ₩26,443 | ₩25,804 | ₩26,416 | +0.46% | 469.4만 |
|---|
| 2025.12.22 | ₩26,818 | ₩26,912 | ₩26,563 | ₩26,845 | +0.10% | 449.7만 |
|---|
| 2025.12.19 | ₩26,389 | ₩26,952 | ₩26,295 | ₩26,630 | +0.91% | 1212만 |
|---|
| 2025.12.18 | ₩24,807 | ₩25,236 | ₩24,659 | ₩24,941 | +0.54% | 656.1만 |
|---|
| 2025.12.17 | ₩24,833 | ₩25,108 | ₩24,029 | ₩24,257 | -2.32% | 787.1만 |
|---|
| 2025.12.16 | ₩24,719 | ₩25,068 | ₩24,572 | ₩24,766 | +0.19% | 816.4만 |
|---|
| 2025.12.15 | ₩25,477 | ₩25,544 | ₩24,498 | ₩24,552 | -3.63% | 849.8만 |
|---|
| 2025.12.12 | ₩26,081 | ₩26,188 | ₩25,403 | ₩25,464 | -2.37% | 646만 |
|---|
| 2025.12.11 | ₩25,799 | ₩25,987 | ₩25,423 | ₩25,732 | -0.26% | 996.9만 |
|---|
| 2025.12.10 | ₩26,523 | ₩26,684 | ₩26,241 | ₩26,349 | -0.66% | 568만 |
|---|
| 2025.12.09 | ₩26,644 | ₩26,724 | ₩26,228 | ₩26,563 | -0.30% | 683.2만 |
|---|
| 2025.12.08 | ₩26,791 | ₩27,596 | ₩26,599 | ₩27,515 | +2.70% | 623.6만 |
|---|
| 2025.12.05 | ₩26,805 | ₩26,979 | ₩26,570 | ₩26,818 | +0.05% | 623.8만 |
|---|
| 2025.12.04 | ₩26,228 | ₩26,463 | ₩25,886 | ₩26,148 | -0.31% | 986.8만 |
|---|
| 2025.12.03 | ₩26,201 | ₩26,228 | ₩24,867 | ₩25,303 | -3.43% | 1594.5만 |
|---|
| 2025.12.02 | ₩27,354 | ₩27,499 | ₩26,127 | ₩26,362 | -3.63% | 1674.1만 |
|---|
| 2025.12.01 | ₩28,528 | ₩28,903 | ₩28,159 | ₩28,628 | +0.35% | 779.6만 |
|---|
| 2025.11.28 | ₩28,829 | ₩29,486 | ₩28,803 | ₩29,272 | +1.53% | 605.4만 |
|---|
| 2025.11.26 | ₩28,541 | ₩28,863 | ₩27,877 | ₩28,347 | -0.68% | 948.1만 |
|---|
| 2025.11.25 | ₩27,944 | ₩29,151 | ₩27,596 | ₩28,990 | +3.74% | 1117.6만 |
|---|
| 2025.11.24 | ₩28,199 | ₩28,266 | ₩27,790 | ₩28,065 | -0.48% | 918.2만 |
|---|
| 2025.11.21 | ₩26,818 | ₩27,623 | ₩26,603 | ₩27,301 | +1.80% | 1052.2만 |
|---|
| 2025.11.20 | ₩28,239 | ₩28,521 | ₩26,925 | ₩26,939 | -4.61% | 1521.2만 |
|---|
| 2025.11.19 | ₩29,352 | ₩29,808 | ₩28,132 | ₩28,387 | -3.29% | 1651.5만 |
|---|
| 2025.11.18 | ₩29,755 | ₩30,727 | ₩29,406 | ₩30,331 | +1.94% | 1475.4만 |
|---|
| 2025.11.17 | ₩32,235 | ₩32,410 | ₩29,721 | ₩30,076 | -6.70% | 3507.9만 |
|---|
| 2025.11.14 | ₩33,683 | ₩34,904 | ₩33,348 | ₩33,536 | -0.44% | 2757만 |
|---|
| 2025.11.13 | ₩36,191 | ₩36,969 | ₩35,173 | ₩35,373 | -2.26% | 1999.9만 |
|---|
| 2025.11.12 | ₩36,593 | ₩37,813 | ₩35,896 | ₩36,580 | -0.04% | 2587만 |
|---|
| 2025.11.11 | ₩36,674 | ₩37,860 | ₩35,038 | ₩37,639 | +2.63% | 4579.3만 |
|---|
| 2025.11.10 | ₩31,806 | ₩34,951 | ₩31,578 | ₩34,917 | +9.78% | 3924.7만 |
|---|
| 2025.11.07 | ₩31,015 | ₩31,149 | ₩28,957 | ₩30,063 | -3.07% | 2118만 |
|---|
| 2025.11.06 | ₩31,377 | ₩33,388 | ₩30,908 | ₩32,034 | +2.09% | 4089.8만 |
|---|
| 2025.11.05 | ₩30,854 | ₩30,854 | ₩28,635 | ₩29,218 | -5.30% | 1429.8만 |
|---|
| 2025.11.04 | ₩30,586 | ₩31,270 | ₩30,023 | ₩30,425 | -0.53% | 924.5만 |
|---|
| 2025.11.03 | ₩31,846 | ₩32,155 | ₩31,498 | ₩31,659 | -0.59% | 792.1만 |
|---|
| 2025.10.31 | ₩30,452 | ₩31,618 | ₩30,291 | ₩31,498 | +3.43% | 894.9만 |
|---|
| 2025.10.30 | ₩30,371 | ₩31,089 | ₩30,237 | ₩30,774 | +1.32% | 611.5만 |
|---|
| 2025.10.29 | ₩30,935 | ₩31,840 | ₩30,908 | ₩31,082 | +0.48% | 732.6만 |
|---|
| 2025.10.28 | ₩30,640 | ₩31,310 | ₩30,076 | ₩31,297 | +2.14% | 624.8만 |
|---|
| 2025.10.27 | ₩29,500 | ₩31,230 | ₩29,433 | ₩30,868 | +4.64% | 1304.5만 |
|---|
| 2025.10.24 | ₩28,883 | ₩29,607 | ₩28,843 | ₩28,990 | +0.37% | 464.5만 |
|---|
| 2025.10.23 | ₩28,440 | ₩28,923 | ₩28,239 | ₩28,789 | +1.23% | 310.6만 |
|---|
| 2025.10.22 | ₩28,588 | ₩29,232 | ₩28,092 | ₩28,481 | -0.38% | 453만 |
|---|
| 2025.10.21 | ₩29,044 | ₩29,473 | ₩28,735 | ₩28,803 | -0.83% | 341만 |
|---|
| 2025.10.20 | ₩28,454 | ₩28,789 | ₩28,166 | ₩28,776 | +1.13% | 346만 |
|---|
| 2025.10.17 | ₩27,877 | ₩28,514 | ₩27,810 | ₩28,427 | +1.97% | 485.2만 |
|---|
| 2025.10.16 | ₩28,628 | ₩28,789 | ₩28,186 | ₩28,655 | +0.09% | 455.2만 |
|---|
| 2025.10.15 | ₩29,433 | ₩29,674 | ₩28,756 | ₩29,017 | -1.41% | 547.2만 |
|---|
| 2025.10.14 | ₩28,239 | ₩28,789 | ₩27,904 | ₩28,548 | +1.09% | 512만 |
|---|
| 2025.10.13 | ₩29,010 | ₩29,191 | ₩28,494 | ₩29,138 | +0.44% | 612.2만 |
|---|
| 2025.10.10 | ₩30,090 | ₩30,164 | ₩27,951 | ₩28,186 | -6.33% | 1518.1만 |
|---|