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 | ₩13,161 | ₩13,522 | ₩13,135 | ₩13,228 | +0.51% | 1100.9만 |
| 2026.10.08 | ₩12,801 | ₩12,874 | ₩12,520 | ₩12,761 | -0.31% | 503.1만 |
| 2026.10.07 | ₩12,827 | ₩12,867 | ₩12,707 | ₩12,801 | -0.21% | 436.8만 |
| 2026.10.06 | ₩12,667 | ₩12,867 | ₩12,614 | ₩12,774 | +0.84% | 440.2만 |
| 2026.10.05 | ₩12,406 | ₩12,640 | ₩12,388 | ₩12,560 | +1.24% | 441.1만 |
| 2026.10.02 | ₩12,493 | ₩12,493 | ₩12,266 | ₩12,360 | -1.07% | 701.7만 |
| 2026.10.01 | ₩12,827 | ₩12,920 | ₩12,587 | ₩12,587 | -1.88% | 423.8만 |
| 2026.09.30 | ₩12,881 | ₩12,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,774 |
| -0.83% |
| 624.3만 |
| 2026.09.29 | ₩12,894 | ₩12,894 | ₩12,607 | ₩12,654 | -1.87% | 1368.6만 |
|---|
| 2026.09.28 | ₩13,374 | ₩13,522 | ₩13,275 | ₩13,295 | -0.59% | 549.4만 |
|---|
| 2026.09.25 | ₩13,562 | ₩13,588 | ₩13,429 | ₩13,522 | -0.30% | 577.9만 |
|---|
| 2026.09.24 | ₩13,709 | ₩13,896 | ₩13,602 | ₩13,696 | -0.10% | 656.3만 |
|---|
| 2026.09.23 | ₩13,776 | ₩13,843 | ₩13,709 | ₩13,749 | -0.19% | 467.6만 |
|---|
| 2026.09.22 | ₩14,097 | ₩14,204 | ₩13,883 | ₩14,003 | -0.66% | 649.4만 |
|---|
| 2026.09.21 | ₩13,896 | ₩14,003 | ₩13,729 | ₩13,990 | +0.67% | 912.4만 |
|---|
| 2026.09.18 | ₩14,471 | ₩14,484 | ₩14,083 | ₩14,190 | -1.94% | 628.7만 |
|---|
| 2026.09.17 | ₩14,077 | ₩14,471 | ₩13,936 | ₩14,164 | +0.62% | 638.3만 |
|---|
| 2026.09.16 | ₩13,749 | ₩14,097 | ₩13,709 | ₩13,816 | +0.49% | 459만 |
|---|
| 2026.09.15 | ₩13,923 | ₩13,923 | ₩13,576 | ₩13,669 | -1.82% | 926만 |
|---|
| 2026.09.14 | ₩14,177 | ₩14,444 | ₩14,177 | ₩14,310 | +0.94% | 496.7만 |
|---|
| 2026.09.11 | ₩14,137 | ₩14,297 | ₩13,976 | ₩14,083 | -0.38% | 1021.6만 |
|---|
| 2026.09.10 | ₩13,976 | ₩13,990 | ₩13,776 | ₩13,816 | -1.15% | 590.5만 |
|---|
| 2026.09.09 | ₩14,498 | ₩14,502 | ₩14,090 | ₩14,123 | -2.58% | 1168.1만 |
|---|
| 2026.09.08 | ₩14,603 | ₩14,725 | ₩14,431 | ₩14,604 | +0.01% | 652.2만 |
|---|
| 2026.09.04 | ₩14,751 | ₩14,878 | ₩14,564 | ₩14,631 | -0.82% | 506.9만 |
|---|
| 2026.09.03 | ₩14,611 | ₩14,979 | ₩14,324 | ₩14,885 | +1.87% | 706.6만 |
|---|
| 2026.09.02 | ₩14,858 | ₩14,872 | ₩14,645 | ₩14,805 | -0.36% | 546.2만 |
|---|
| 2026.09.01 | ₩15,099 | ₩15,393 | ₩14,912 | ₩14,925 | -1.15% | 536.3만 |
|---|
| 2026.08.31 | ₩15,366 | ₩15,433 | ₩15,139 | ₩15,179 | -1.22% | 460.9만 |
|---|
| 2026.08.28 | ₩15,486 | ₩15,680 | ₩15,259 | ₩15,406 | -0.52% | 536.7만 |
|---|
| 2026.08.27 | ₩15,379 | ₩15,428 | ₩15,126 | ₩15,139 | -1.56% | 765.9만 |
|---|
| 2026.08.26 | ₩15,901 | ₩16,141 | ₩15,633 | ₩15,647 | -1.60% | 859.4만 |
|---|
| 2026.08.25 | ₩14,945 | ₩15,580 | ₩14,778 | ₩15,500 | +3.71% | 1316.3만 |
|---|
| 2026.08.24 | ₩15,807 | ₩16,034 | ₩14,832 | ₩14,898 | -5.75% | 2644.2만 |
|---|
| 2026.08.21 | ₩16,422 | ₩16,478 | ₩16,076 | ₩16,288 | -0.81% | 946만 |
|---|
| 2026.08.20 | ₩16,235 | ₩16,301 | ₩15,794 | ₩16,034 | -1.23% | 604.1만 |
|---|
| 2026.08.19 | ₩15,860 | ₩16,114 | ₩15,754 | ₩16,021 | +1.01% | 479.6만 |
|---|
| 2026.08.18 | ₩15,967 | ₩16,101 | ₩15,647 | ₩15,687 | -1.76% | 719.1만 |
|---|
| 2026.08.17 | ₩15,867 | ₩16,435 | ₩15,767 | ₩16,301 | +2.74% | 895.4만 |
|---|
| 2026.08.14 | ₩15,767 | ₩15,787 | ₩15,566 | ₩15,633 | -0.85% | 487.6만 |
|---|
| 2026.08.13 | ₩15,546 | ₩15,760 | ₩15,353 | ₩15,740 | +1.25% | 683.4만 |
|---|
| 2026.08.12 | ₩15,660 | ₩15,914 | ₩15,540 | ₩15,700 | +0.26% | 531.9만 |
|---|
| 2026.08.11 | ₩15,660 | ₩15,874 | ₩15,553 | ₩15,874 | +1.37% | 516.8만 |
|---|
| 2026.08.10 | ₩16,061 | ₩16,141 | ₩15,807 | ₩16,034 | -0.17% | 450.6만 |
|---|
| 2026.08.07 | ₩16,034 | ₩16,268 | ₩15,874 | ₩16,208 | +1.08% | 630.5만 |
|---|
| 2026.08.06 | ₩15,647 | ₩15,713 | ₩15,420 | ₩15,607 | -0.26% | 604만 |
|---|
| 2026.08.05 | ₩16,088 | ₩16,094 | ₩15,667 | ₩15,700 | -2.41% | 819.9만 |
|---|
| 2026.08.04 | ₩16,034 | ₩16,188 | ₩15,927 | ₩16,101 | +0.42% | 1002.2만 |
|---|
| 2026.08.03 | ₩16,756 | ₩16,836 | ₩16,408 | ₩16,529 | -1.36% | 994.7만 |
|---|
| 2026.07.31 | ₩17,357 | ₩17,437 | ₩17,036 | ₩17,370 | +0.08% | 559만 |
|---|
| 2026.07.30 | ₩17,076 | ₩17,364 | ₩16,956 | ₩17,344 | +1.56% | 519.9만 |
|---|
| 2026.07.29 | ₩17,377 | ₩17,818 | ₩17,364 | ₩17,451 | +0.42% | 695.2만 |
|---|
| 2026.07.28 | ₩16,889 | ₩17,270 | ₩16,889 | ₩16,983 | +0.55% | 441.6만 |
|---|
| 2026.07.27 | ₩16,929 | ₩17,210 | ₩16,729 | ₩17,076 | +0.87% | 484.5만 |
|---|
| 2026.07.24 | ₩16,943 | ₩16,956 | ₩16,462 | ₩16,475 | -2.76% | 404.3만 |
|---|
| 2026.07.23 | ₩17,223 | ₩17,357 | ₩16,609 | ₩17,050 | -1.01% | 830.2만 |
|---|
| 2026.07.22 | ₩17,531 | ₩17,644 | ₩17,110 | ₩17,170 | -2.06% | 695만 |
|---|
| 2026.07.21 | ₩17,684 | ₩17,811 | ₩17,424 | ₩17,811 | +0.72% | 666.5만 |
|---|
| 2026.07.20 | ₩18,012 | ₩18,199 | ₩17,557 | ₩17,624 | -2.15% | 657.6만 |
|---|
| 2026.07.17 | ₩17,744 | ₩18,125 | ₩17,571 | ₩18,079 | +1.88% | 737.1만 |
|---|
| 2026.07.16 | ₩19,134 | ₩19,321 | ₩18,740 | ₩18,760 | -1.96% | 846.6만 |
|---|
| 2026.07.15 | ₩18,391 | ₩19,054 | ₩18,346 | ₩18,413 | +0.12% | 1023.2만 |
|---|
| 2026.07.14 | ₩18,065 | ₩18,144 | ₩17,678 | ₩17,851 | -1.18% | 419.2만 |
|---|
| 2026.07.13 | ₩17,370 | ₩17,557 | ₩17,078 | ₩17,304 | -0.38% | 439.7만 |
|---|
| 2026.07.10 | ₩17,744 | ₩17,785 | ₩17,377 | ₩17,410 | -1.88% | 331.2만 |
|---|
| 2026.07.09 | ₩17,384 | ₩17,511 | ₩17,183 | ₩17,344 | -0.23% | 782만 |
|---|
| 2026.07.08 | ₩17,517 | ₩17,778 | ₩17,410 | ₩17,731 | +1.22% | 718.1만 |
|---|
| 2026.07.07 | ₩17,945 | ₩18,319 | ₩17,511 | ₩17,597 | -1.94% | 486.1만 |
|---|
| 2026.07.06 | ₩17,918 | ₩18,306 | ₩17,785 | ₩18,119 | +1.12% | 734.9만 |
|---|
| 2026.07.02 | ₩17,825 | ₩17,898 | ₩17,050 | ₩17,477 | -1.95% | 1163.6만 |
|---|
| 2026.07.01 | ₩18,038 | ₩18,673 | ₩17,905 | ₩18,172 | +0.74% | 770.7만 |
|---|
| 2026.06.30 | ₩17,250 | ₩17,878 | ₩17,063 | ₩17,691 | +2.56% | 972.4만 |
|---|
| 2026.06.29 | ₩16,328 | ₩17,130 | ₩16,275 | ₩17,103 | +4.75% | 1031.2만 |
|---|
| 2026.06.26 | ₩15,760 | ₩16,355 | ₩15,727 | ₩16,154 | +2.50% | 867.7만 |
|---|
| 2026.06.25 | ₩16,408 | ₩16,448 | ₩16,121 | ₩16,288 | -0.73% | 526.5만 |
|---|
| 2026.06.24 | ₩16,823 | ₩17,003 | ₩16,615 | ₩16,676 | -0.87% | 543.4만 |
|---|
| 2026.06.23 | ₩16,983 | ₩17,437 | ₩16,904 | ₩17,050 | +0.39% | 984.9만 |
|---|
| 2026.06.22 | ₩17,597 | ₩18,145 | ₩17,491 | ₩17,838 | +1.37% | 797.1만 |
|---|
| 2026.06.18 | ₩17,616 | ₩17,678 | ₩17,330 | ₩17,651 | +0.20% | 1007.4만 |
|---|
| 2026.06.17 | ₩18,079 | ₩18,413 | ₩17,878 | ₩17,958 | -0.67% | 658.4만 |
|---|
| 2026.06.16 | ₩18,787 | ₩18,787 | ₩18,372 | ₩18,493 | -1.56% | 920만 |
|---|
| 2026.06.15 | ₩19,214 | ₩19,662 | ₩19,107 | ₩19,361 | +0.76% | 695.8만 |
|---|
| 2026.06.12 | ₩19,655 | ₩19,842 | ₩19,181 | ₩19,361 | -1.50% | 587.3만 |
|---|
| 2026.06.11 | ₩19,321 | ₩19,448 | ₩18,680 | ₩19,321 | 0.00% | 1160.4만 |
|---|
| 2026.06.10 | ₩20,337 | ₩20,530 | ₩19,829 | ₩19,856 | -2.37% | 586.6만 |
|---|
| 2026.06.09 | ₩21,045 | ₩21,065 | ₩20,130 | ₩20,684 | -1.71% | 679.6만 |
|---|
| 2026.06.08 | ₩21,325 | ₩21,786 | ₩21,132 | ₩21,152 | -0.81% | 487.8만 |
|---|
| 2026.06.05 | ₩22,047 | ₩22,181 | ₩21,205 | ₩21,312 | -3.33% | 582.4만 |
|---|
| 2026.06.04 | ₩22,715 | ₩22,942 | ₩22,461 | ₩22,461 | -1.12% | 497만 |
|---|
| 2026.06.03 | ₩22,949 | ₩23,564 | ₩22,949 | ₩23,330 | +1.66% | 528.9만 |
|---|
| 2026.06.02 | ₩24,145 | ₩24,305 | ₩23,857 | ₩23,904 | -1.00% | 1018.1만 |
|---|
| 2026.06.01 | ₩22,889 | ₩23,557 | ₩22,795 | ₩22,982 | +0.41% | 944만 |
|---|
| 2026.05.29 | ₩21,913 | ₩22,374 | ₩21,406 | ₩21,980 | +0.30% | 728.8만 |
|---|
| 2026.05.28 | ₩22,314 | ₩22,889 | ₩21,820 | ₩21,967 | -1.56% | 1078.6만 |
|---|
| 2026.05.27 | ₩21,472 | ₩22,107 | ₩21,427 | ₩21,980 | +2.36% | 927.8만 |
|---|
| 2026.05.26 | ₩22,060 | ₩22,521 | ₩21,927 | ₩22,114 | +0.24% | 1167.5만 |
|---|
| 2026.05.22 | ₩20,417 | ₩20,871 | ₩20,123 | ₩20,831 | +2.03% | 878.6만 |
|---|
| 2026.05.21 | ₩20,704 | ₩20,991 | ₩20,353 | ₩20,884 | +0.87% | 552.6만 |
|---|
| 2026.05.20 | ₩20,150 | ₩20,270 | ₩19,669 | ₩20,230 | +0.40% | 483만 |
|---|
| 2026.05.19 | ₩19,963 | ₩20,023 | ₩19,709 | ₩19,963 | 0.00% | 460.8만 |
|---|
| 2026.05.18 | ₩20,844 | ₩20,844 | ₩19,922 | ₩20,123 | -3.46% | 820.5만 |
|---|
| 2026.05.15 | ₩20,858 | ₩21,018 | ₩20,657 | ₩20,871 | +0.06% | 658만 |
|---|
| 2026.05.14 | ₩21,272 | ₩21,813 | ₩20,925 | ₩21,539 | +1.26% | 1055.8만 |
|---|
| 2026.05.13 | ₩21,299 | ₩22,548 | ₩21,178 | ₩22,287 | +4.64% | 960만 |
|---|
| 2026.05.12 | ₩21,446 | ₩21,639 | ₩21,098 | ₩21,593 | +0.69% | 614.8만 |
|---|
| 2026.05.11 | ₩21,299 | ₩21,913 | ₩21,272 | ₩21,579 | +1.32% | 730.1만 |
|---|
| 2026.05.08 | ₩20,898 | ₩21,112 | ₩20,811 | ₩20,871 | -0.13% | 429.2만 |
|---|
| 2026.05.07 | ₩21,205 | ₩21,312 | ₩20,704 | ₩20,778 | -2.02% | 552만 |
|---|
| 2026.05.06 | ₩20,844 | ₩21,363 | ₩20,631 | ₩21,285 | +2.12% | 625.4만 |
|---|
| 2026.05.05 | ₩21,472 | ₩21,579 | ₩21,132 | ₩21,138 | -1.56% | 313.7만 |
|---|
| 2026.05.04 | ₩21,285 | ₩21,619 | ₩21,245 | ₩21,352 | +0.31% | 340.5만 |
|---|
| 2026.05.01 | ₩21,653 | ₩22,054 | ₩21,145 | ₩21,152 | -2.31% | 763.4만 |
|---|
| 2026.04.30 | ₩21,058 | ₩21,887 | ₩20,844 | ₩21,780 | +3.43% | 635.3만 |
|---|
| 2026.04.29 | ₩21,285 | ₩21,432 | ₩21,138 | ₩21,192 | -0.44% | 525.8만 |
|---|
| 2026.04.28 | ₩21,325 | ₩21,659 | ₩20,991 | ₩21,579 | +1.19% | 878.2만 |
|---|
| 2026.04.27 | ₩22,047 | ₩22,708 | ₩21,927 | ₩22,127 | +0.36% | 500.7만 |
|---|
| 2026.04.24 | ₩21,780 | ₩22,274 | ₩21,613 | ₩22,261 | +2.21% | 762.4만 |
|---|
| 2026.04.23 | ₩21,726 | ₩21,793 | ₩20,971 | ₩21,245 | -2.21% | 1693.2만 |
|---|
| 2026.04.22 | ₩22,809 | ₩22,855 | ₩22,622 | ₩22,675 | -0.59% | 510.8만 |
|---|
| 2026.04.21 | ₩23,316 | ₩23,397 | ₩22,835 | ₩22,996 | -1.38% | 685.6만 |
|---|
| 2026.04.20 | ₩23,784 | ₩23,797 | ₩23,383 | ₩23,784 | 0.00% | 553.5만 |
|---|
| 2026.04.17 | ₩24,305 | ₩24,526 | ₩24,008 | ₩24,185 | -0.49% | 561만 |
|---|
| 2026.04.16 | ₩23,944 | ₩24,706 | ₩23,530 | ₩24,385 | +1.84% | 691만 |
|---|
| 2026.04.15 | ₩23,129 | ₩23,731 | ₩23,009 | ₩23,597 | +2.02% | 669만 |
|---|
| 2026.04.14 | ₩23,049 | ₩23,911 | ₩23,029 | ₩23,878 | +3.59% | 575.8만 |
|---|
| 2026.04.13 | ₩23,089 | ₩23,370 | ₩22,982 | ₩23,343 | +1.10% | 231.2만 |
|---|
| 2026.04.10 | ₩23,022 | ₩23,711 | ₩22,982 | ₩23,276 | +1.10% | 551.2만 |
|---|
| 2026.04.09 | ₩22,982 | ₩23,176 | ₩22,541 | ₩23,103 | +0.52% | 515.7만 |
|---|
| 2026.04.08 | ₩24,065 | ₩24,158 | ₩23,704 | ₩23,784 | -1.17% | 427.8만 |
|---|
| 2026.04.07 | ₩23,062 | ₩23,169 | ₩22,548 | ₩23,009 | -0.23% | 271.8만 |
|---|
| 2026.04.06 | ₩23,664 | ₩23,744 | ₩23,116 | ₩23,250 | -1.75% | 222.1만 |
|---|
| 2026.04.02 | ₩22,742 | ₩23,684 | ₩22,742 | ₩23,650 | +4.00% | 341.2만 |
|---|
| 2026.04.01 | ₩23,343 | ₩23,684 | ₩23,236 | ₩23,397 | +0.23% | 568.3만 |
|---|
| 2026.03.31 | ₩22,181 | ₩22,982 | ₩21,713 | ₩22,862 | +3.07% | 567.3만 |
|---|
| 2026.03.30 | ₩22,782 | ₩22,835 | ₩22,134 | ₩22,341 | -1.94% | 501.2만 |
|---|
| 2026.03.27 | ₩23,423 | ₩23,610 | ₩22,475 | ₩22,622 | -3.42% | 676만 |
|---|
| 2026.03.26 | ₩24,105 | ₩24,305 | ₩23,136 | ₩23,530 | -2.38% | 885.7만 |
|---|
| 2026.03.25 | ₩24,719 | ₩25,247 | ₩24,599 | ₩25,200 | +1.95% | 483.3만 |
|---|
| 2026.03.24 | ₩24,786 | ₩25,441 | ₩24,693 | ₩25,200 | +1.67% | 488.1만 |
|---|
| 2026.03.23 | ₩24,465 | ₩25,454 | ₩24,265 | ₩25,214 | +3.06% | 1039.2만 |
|---|
| 2026.03.20 | ₩24,526 | ₩24,987 | ₩23,236 | ₩23,450 | -4.39% | 1430.2만 |
|---|
| 2026.03.19 | ₩24,987 | ₩25,675 | ₩24,746 | ₩25,588 | +2.41% | 574만 |
|---|
| 2026.03.18 | ₩25,374 | ₩25,514 | ₩24,987 | ₩25,080 | -1.16% | 546.9만 |
|---|
| 2026.03.17 | ₩26,657 | ₩26,737 | ₩25,574 | ₩25,601 | -3.96% | 965.1만 |
|---|
| 2026.03.16 | ₩26,363 | ₩27,118 | ₩26,243 | ₩26,844 | +1.82% | 442.1만 |
|---|
| 2026.03.13 | ₩27,124 | ₩27,365 | ₩26,684 | ₩26,684 | -1.63% | 1108.4만 |
|---|
| 2026.03.12 | ₩26,176 | ₩27,285 | ₩26,176 | ₩26,697 | +1.99% | 1353.5만 |
|---|
| 2026.03.11 | ₩25,748 | ₩26,109 | ₩25,321 | ₩25,775 | +0.10% | 676만 |
|---|
| 2026.03.10 | ₩25,000 | ₩25,721 | ₩24,746 | ₩25,214 | +0.86% | 721만 |
|---|
| 2026.03.09 | ₩23,944 | ₩25,120 | ₩23,931 | ₩24,653 | +2.96% | 1480만 |
|---|
| 2026.03.06 | ₩22,074 | ₩23,290 | ₩22,047 | ₩23,143 | +4.84% | 955.5만 |
|---|
| 2026.03.05 | ₩21,740 | ₩22,181 | ₩21,392 | ₩21,833 | +0.43% | 587.7만 |
|---|
| 2026.03.04 | ₩21,426 | ₩21,800 | ₩21,406 | ₩21,606 | +0.84% | 614.6만 |
|---|
| 2026.03.03 | ₩21,312 | ₩21,339 | ₩20,550 | ₩21,205 | -0.50% | 954.4만 |
|---|
| 2026.03.02 | ₩22,662 | ₩22,742 | ₩22,281 | ₩22,702 | +0.18% | 547.5만 |
|---|
| 2026.02.27 | ₩23,356 | ₩23,543 | ₩23,169 | ₩23,463 | +0.46% | 312.9만 |
|---|
| 2026.02.26 | ₩23,263 | ₩23,777 | ₩23,002 | ₩23,731 | +2.01% | 646.9만 |
|---|
| 2026.02.25 | ₩24,412 | ₩24,599 | ₩24,065 | ₩24,292 | -0.49% | 464.9만 |
|---|
| 2026.02.24 | ₩23,824 | ₩25,120 | ₩23,824 | ₩25,027 | +5.05% | 846.3만 |
|---|
| 2026.02.23 | ₩23,610 | ₩23,944 | ₩23,290 | ₩23,463 | -0.62% | 232.9만 |
|---|
| 2026.02.20 | ₩23,129 | ₩23,550 | ₩23,008 | ₩23,543 | +1.79% | 241.7만 |
|---|
| 2026.02.19 | ₩23,731 | ₩23,824 | ₩23,450 | ₩23,717 | -0.06% | 216.3만 |
|---|
| 2026.02.18 | ₩23,837 | ₩23,984 | ₩23,711 | ₩23,811 | -0.11% | 216.7만 |
|---|
| 2026.02.17 | ₩23,717 | ₩24,252 | ₩23,664 | ₩23,837 | +0.51% | 239.8만 |
|---|
| 2026.02.13 | ₩23,490 | ₩24,198 | ₩23,490 | ₩23,971 | +2.05% | 321.8만 |
|---|
| 2026.02.12 | ₩23,931 | ₩24,138 | ₩23,196 | ₩23,650 | -1.17% | 515.7만 |
|---|
| 2026.02.11 | ₩23,931 | ₩24,278 | ₩23,851 | ₩24,198 | +1.12% | 409만 |
|---|
| 2026.02.10 | ₩23,637 | ₩24,198 | ₩23,330 | ₩23,811 | +0.73% | 600.3만 |
|---|
| 2026.02.09 | ₩23,397 | ₩23,824 | ₩23,209 | ₩23,437 | +0.17% | 534.1만 |
|---|
| 2026.02.06 | ₩22,915 | ₩23,784 | ₩22,902 | ₩23,677 | +3.32% | 827.5만 |
|---|
| 2026.02.05 | ₩22,662 | ₩22,989 | ₩22,281 | ₩22,555 | -0.47% | 852.8만 |
|---|
| 2026.02.04 | ₩22,648 | ₩22,715 | ₩21,967 | ₩22,408 | -1.06% | 518.3만 |
|---|
| 2026.02.03 | ₩22,448 | ₩23,036 | ₩22,094 | ₩22,929 | +2.14% | 795.9만 |
|---|
| 2026.02.02 | ₩23,009 | ₩23,036 | ₩21,593 | ₩22,034 | -4.24% | 1663.6만 |
|---|
| 2026.01.30 | ₩24,452 | ₩24,666 | ₩23,857 | ₩24,025 | -1.75% | 683.6만 |
|---|
| 2026.01.29 | ₩25,093 | ₩25,554 | ₩24,465 | ₩24,840 | -1.01% | 694.4만 |
|---|
| 2026.01.28 | ₩25,695 | ₩25,762 | ₩24,820 | ₩24,933 | -2.96% | 568.5만 |
|---|
| 2026.01.27 | ₩25,134 | ₩25,140 | ₩24,793 | ₩24,813 | -1.28% | 404.6만 |
|---|
| 2026.01.26 | ₩25,160 | ₩25,361 | ₩24,973 | ₩25,107 | -0.21% | 586.2만 |
|---|
| 2026.01.23 | ₩26,390 | ₩26,430 | ₩25,401 | ₩25,721 | -2.53% | 946.6만 |
|---|
| 2026.01.22 | ₩26,610 | ₩26,851 | ₩26,299 | ₩26,630 | +0.08% | 659.9만 |
|---|
| 2026.01.21 | ₩26,991 | ₩27,338 | ₩26,737 | ₩27,178 | +0.69% | 371.8만 |
|---|
| 2026.01.20 | ₩26,897 | ₩27,138 | ₩26,550 | ₩26,724 | -0.65% | 603.6만 |
|---|
| 2026.01.16 | ₩27,846 | ₩27,846 | ₩27,004 | ₩27,592 | -0.91% | 708.8만 |
|---|
| 2026.01.15 | ₩27,886 | ₩28,233 | ₩27,258 | ₩27,899 | +0.05% | 469.7만 |
|---|
| 2026.01.14 | ₩28,033 | ₩28,060 | ₩27,245 | ₩27,499 | -1.91% | 662.8만 |
|---|
| 2026.01.13 | ₩28,394 | ₩28,674 | ₩27,953 | ₩28,127 | -0.94% | 858.3만 |
|---|
| 2026.01.12 | ₩28,040 | ₩29,376 | ₩27,499 | ₩29,008 | +3.45% | 1579.5만 |
|---|
| 2026.01.09 | ₩27,392 | ₩27,418 | ₩26,456 | ₩26,750 | -2.34% | 542.7만 |
|---|
| 2026.01.08 | ₩26,844 | ₩27,619 | ₩26,710 | ₩27,418 | +2.14% | 682.6만 |
|---|
| 2026.01.07 | ₩26,891 | ₩26,897 | ₩26,542 | ₩26,563 | -1.22% | 391.7만 |
|---|
| 2026.01.06 | ₩27,392 | ₩27,612 | ₩26,753 | ₩26,871 | -1.90% | 513.9만 |
|---|
| 2026.01.05 | ₩26,349 | ₩26,971 | ₩25,962 | ₩26,924 | +2.18% | 841.1만 |
|---|
| 2026.01.02 | ₩27,485 | ₩27,501 | ₩26,352 | ₩27,298 | -0.68% | 985.9만 |
|---|
| 2025.12.31 | ₩27,392 | ₩27,452 | ₩26,537 | ₩27,098 | -1.07% | 995.5만 |
|---|
| 2025.12.30 | ₩28,354 | ₩29,349 | ₩28,113 | ₩28,434 | +0.28% | 1296.6만 |
|---|
| 2025.12.29 | ₩26,857 | ₩27,512 | ₩26,790 | ₩27,392 | +1.99% | 649.2만 |
|---|
| 2025.12.26 | ₩26,490 | ₩28,314 | ₩26,456 | ₩27,766 | +4.82% | 1417.2만 |
|---|
| 2025.12.24 | ₩26,176 | ₩26,370 | ₩26,056 | ₩26,149 | -0.10% | 201.3만 |
|---|
| 2025.12.23 | ₩26,202 | ₩26,349 | ₩25,713 | ₩26,323 | +0.46% | 469.4만 |
|---|
| 2025.12.22 | ₩26,724 | ₩26,817 | ₩26,470 | ₩26,750 | +0.10% | 449.7만 |
|---|
| 2025.12.19 | ₩26,296 | ₩26,857 | ₩26,202 | ₩26,537 | +0.91% | 1212만 |
|---|
| 2025.12.18 | ₩24,719 | ₩25,147 | ₩24,572 | ₩24,853 | +0.54% | 656.1만 |
|---|
| 2025.12.17 | ₩24,746 | ₩25,020 | ₩23,944 | ₩24,171 | -2.32% | 787.1만 |
|---|
| 2025.12.16 | ₩24,632 | ₩24,980 | ₩24,485 | ₩24,679 | +0.19% | 816.4만 |
|---|
| 2025.12.15 | ₩25,387 | ₩25,454 | ₩24,412 | ₩24,465 | -3.63% | 849.8만 |
|---|
| 2025.12.12 | ₩25,989 | ₩26,096 | ₩25,314 | ₩25,374 | -2.37% | 646만 |
|---|
| 2025.12.11 | ₩25,708 | ₩25,895 | ₩25,334 | ₩25,641 | -0.26% | 996.9만 |
|---|
| 2025.12.10 | ₩26,430 | ₩26,590 | ₩26,149 | ₩26,256 | -0.66% | 568만 |
|---|
| 2025.12.09 | ₩26,550 | ₩26,630 | ₩26,136 | ₩26,470 | -0.30% | 683.2만 |
|---|
| 2025.12.08 | ₩26,697 | ₩27,499 | ₩26,506 | ₩27,418 | +2.70% | 623.6만 |
|---|
| 2025.12.05 | ₩26,710 | ₩26,884 | ₩26,476 | ₩26,724 | +0.05% | 623.8만 |
|---|
| 2025.12.04 | ₩26,136 | ₩26,370 | ₩25,795 | ₩26,056 | -0.31% | 986.8만 |
|---|
| 2025.12.03 | ₩26,109 | ₩26,136 | ₩24,779 | ₩25,214 | -3.43% | 1594.5만 |
|---|
| 2025.12.02 | ₩27,258 | ₩27,402 | ₩26,035 | ₩26,269 | -3.63% | 1674.1만 |
|---|
| 2025.12.01 | ₩28,427 | ₩28,801 | ₩28,060 | ₩28,527 | +0.35% | 779.6만 |
|---|
| 2025.11.28 | ₩28,728 | ₩29,383 | ₩28,701 | ₩29,169 | +1.53% | 605.4만 |
|---|
| 2025.11.26 | ₩28,441 | ₩28,761 | ₩27,779 | ₩28,247 | -0.68% | 948.1만 |
|---|
| 2025.11.25 | ₩27,846 | ₩29,049 | ₩27,499 | ₩28,888 | +3.74% | 1117.6만 |
|---|
| 2025.11.24 | ₩28,100 | ₩28,167 | ₩27,692 | ₩27,966 | -0.48% | 918.2만 |
|---|
| 2025.11.21 | ₩26,724 | ₩27,525 | ₩26,510 | ₩27,205 | +1.80% | 1052.2만 |
|---|
| 2025.11.20 | ₩28,140 | ₩28,421 | ₩26,830 | ₩26,844 | -4.61% | 1521.2만 |
|---|
| 2025.11.19 | ₩29,249 | ₩29,703 | ₩28,033 | ₩28,287 | -3.29% | 1651.5만 |
|---|
| 2025.11.18 | ₩29,650 | ₩30,619 | ₩29,302 | ₩30,224 | +1.94% | 1475.4만 |
|---|
| 2025.11.17 | ₩32,122 | ₩32,295 | ₩29,616 | ₩29,971 | -6.70% | 3507.9만 |
|---|
| 2025.11.14 | ₩33,565 | ₩34,781 | ₩33,231 | ₩33,418 | -0.44% | 2757만 |
|---|
| 2025.11.13 | ₩36,063 | ₩36,838 | ₩35,049 | ₩35,248 | -2.26% | 1999.9만 |
|---|
| 2025.11.12 | ₩36,464 | ₩37,680 | ₩35,770 | ₩36,451 | -0.04% | 2587만 |
|---|
| 2025.11.11 | ₩36,545 | ₩37,727 | ₩34,914 | ₩37,507 | +2.63% | 4579.3만 |
|---|
| 2025.11.10 | ₩31,694 | ₩34,828 | ₩31,467 | ₩34,794 | +9.78% | 3924.7만 |
|---|
| 2025.11.07 | ₩30,906 | ₩31,039 | ₩28,855 | ₩29,957 | -3.07% | 2118만 |
|---|
| 2025.11.06 | ₩31,267 | ₩33,271 | ₩30,799 | ₩31,921 | +2.09% | 4089.8만 |
|---|
| 2025.11.05 | ₩30,746 | ₩30,746 | ₩28,534 | ₩29,115 | -5.30% | 1429.8만 |
|---|
| 2025.11.04 | ₩30,478 | ₩31,160 | ₩29,917 | ₩30,318 | -0.53% | 924.5만 |
|---|
| 2025.11.03 | ₩31,734 | ₩32,042 | ₩31,387 | ₩31,547 | -0.59% | 792.1만 |
|---|
| 2025.10.31 | ₩30,345 | ₩31,507 | ₩30,184 | ₩31,387 | +3.43% | 894.9만 |
|---|
| 2025.10.30 | ₩30,264 | ₩30,979 | ₩30,131 | ₩30,665 | +1.32% | 611.5만 |
|---|
| 2025.10.29 | ₩30,826 | ₩31,728 | ₩30,799 | ₩30,973 | +0.48% | 732.6만 |
|---|
| 2025.10.28 | ₩30,532 | ₩31,200 | ₩29,971 | ₩31,186 | +2.14% | 624.8만 |
|---|
| 2025.10.27 | ₩29,396 | ₩31,120 | ₩29,329 | ₩30,759 | +4.64% | 1304.5만 |
|---|
| 2025.10.24 | ₩28,781 | ₩29,503 | ₩28,741 | ₩28,888 | +0.37% | 464.5만 |
|---|
| 2025.10.23 | ₩28,340 | ₩28,821 | ₩28,140 | ₩28,688 | +1.23% | 310.6만 |
|---|
| 2025.10.22 | ₩28,487 | ₩29,129 | ₩27,993 | ₩28,380 | -0.38% | 453만 |
|---|
| 2025.10.21 | ₩28,942 | ₩29,369 | ₩28,634 | ₩28,701 | -0.83% | 341만 |
|---|
| 2025.10.20 | ₩28,354 | ₩28,688 | ₩28,066 | ₩28,674 | +1.13% | 346만 |
|---|
| 2025.10.17 | ₩27,779 | ₩28,414 | ₩27,712 | ₩28,327 | +1.97% | 485.2만 |
|---|
| 2025.10.16 | ₩28,527 | ₩28,688 | ₩28,087 | ₩28,554 | +0.09% | 455.2만 |
|---|
| 2025.10.15 | ₩29,329 | ₩29,570 | ₩28,654 | ₩28,915 | -1.41% | 547.2만 |
|---|
| 2025.10.14 | ₩28,140 | ₩28,688 | ₩27,806 | ₩28,447 | +1.09% | 512만 |
|---|
| 2025.10.13 | ₩28,908 | ₩29,089 | ₩28,394 | ₩29,035 | +0.44% | 612.2만 |
|---|
| 2025.10.10 | ₩29,984 | ₩30,057 | ₩27,853 | ₩28,087 | -6.33% | 1518.1만 |
|---|