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 | ₩13,165 | ₩13,526 | ₩13,139 | ₩13,232 | +0.51% | 1100.9만 |
| 2026.10.08 | ₩12,804 | ₩12,878 | ₩12,524 | ₩12,764 | -0.31% | 503.1만 |
| 2026.10.07 | ₩12,831 | ₩12,871 | ₩12,711 | ₩12,804 | -0.21% | 436.8만 |
| 2026.10.06 | ₩12,671 | ₩12,871 | ₩12,617 | ₩12,778 | +0.84% | 440.2만 |
| 2026.10.05 | ₩12,410 | ₩12,644 | ₩12,391 | ₩12,564 | +1.24% | 441.1만 |
| 2026.10.02 | ₩12,497 | ₩12,497 | ₩12,270 | ₩12,363 | -1.07% | 701.7만 |
| 2026.10.01 | ₩12,831 | ₩12,923 | ₩12,591 | ₩12,591 | -1.88% | 423.8만 |
| 2026.09.30 | ₩12,885 | ₩12,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,778 |
| -0.83% |
| 624.3만 |
| 2026.09.29 | ₩12,898 | ₩12,898 | ₩12,611 | ₩12,657 | -1.87% | 1368.6만 |
|---|
| 2026.09.28 | ₩13,378 | ₩13,526 | ₩13,279 | ₩13,299 | -0.59% | 549.4만 |
|---|
| 2026.09.25 | ₩13,566 | ₩13,592 | ₩13,433 | ₩13,526 | -0.30% | 577.9만 |
|---|
| 2026.09.24 | ₩13,713 | ₩13,900 | ₩13,606 | ₩13,700 | -0.10% | 656.3만 |
|---|
| 2026.09.23 | ₩13,780 | ₩13,847 | ₩13,713 | ₩13,753 | -0.19% | 467.6만 |
|---|
| 2026.09.22 | ₩14,101 | ₩14,208 | ₩13,887 | ₩14,007 | -0.66% | 649.4만 |
|---|
| 2026.09.21 | ₩13,900 | ₩14,007 | ₩13,733 | ₩13,994 | +0.67% | 912.4만 |
|---|
| 2026.09.18 | ₩14,475 | ₩14,489 | ₩14,088 | ₩14,194 | -1.94% | 628.7만 |
|---|
| 2026.09.17 | ₩14,081 | ₩14,475 | ₩13,941 | ₩14,168 | +0.62% | 638.3만 |
|---|
| 2026.09.16 | ₩13,753 | ₩14,101 | ₩13,713 | ₩13,820 | +0.49% | 459만 |
|---|
| 2026.09.15 | ₩13,927 | ₩13,927 | ₩13,580 | ₩13,673 | -1.82% | 926만 |
|---|
| 2026.09.14 | ₩14,181 | ₩14,448 | ₩14,181 | ₩14,315 | +0.94% | 496.7만 |
|---|
| 2026.09.11 | ₩14,141 | ₩14,301 | ₩13,981 | ₩14,088 | -0.38% | 1021.6만 |
|---|
| 2026.09.10 | ₩13,981 | ₩13,994 | ₩13,780 | ₩13,820 | -1.15% | 590.5만 |
|---|
| 2026.09.09 | ₩14,502 | ₩14,506 | ₩14,094 | ₩14,128 | -2.58% | 1168.1만 |
|---|
| 2026.09.08 | ₩14,607 | ₩14,729 | ₩14,435 | ₩14,609 | +0.01% | 652.2만 |
|---|
| 2026.09.04 | ₩14,756 | ₩14,883 | ₩14,569 | ₩14,636 | -0.82% | 506.9만 |
|---|
| 2026.09.03 | ₩14,616 | ₩14,983 | ₩14,328 | ₩14,890 | +1.87% | 706.6만 |
|---|
| 2026.09.02 | ₩14,863 | ₩14,876 | ₩14,649 | ₩14,809 | -0.36% | 546.2만 |
|---|
| 2026.09.01 | ₩15,103 | ₩15,397 | ₩14,916 | ₩14,930 | -1.15% | 536.3만 |
|---|
| 2026.08.31 | ₩15,371 | ₩15,437 | ₩15,143 | ₩15,184 | -1.22% | 460.9만 |
|---|
| 2026.08.28 | ₩15,491 | ₩15,685 | ₩15,264 | ₩15,411 | -0.52% | 536.7만 |
|---|
| 2026.08.27 | ₩15,384 | ₩15,432 | ₩15,130 | ₩15,143 | -1.56% | 765.9만 |
|---|
| 2026.08.26 | ₩15,905 | ₩16,146 | ₩15,638 | ₩15,651 | -1.60% | 859.4만 |
|---|
| 2026.08.25 | ₩14,950 | ₩15,585 | ₩14,783 | ₩15,504 | +3.71% | 1316.3만 |
|---|
| 2026.08.24 | ₩15,812 | ₩16,039 | ₩14,836 | ₩14,903 | -5.75% | 2644.2만 |
|---|
| 2026.08.21 | ₩16,427 | ₩16,483 | ₩16,080 | ₩16,293 | -0.81% | 946만 |
|---|
| 2026.08.20 | ₩16,239 | ₩16,306 | ₩15,798 | ₩16,039 | -1.23% | 604.1만 |
|---|
| 2026.08.19 | ₩15,865 | ₩16,119 | ₩15,758 | ₩16,026 | +1.01% | 479.6만 |
|---|
| 2026.08.18 | ₩15,972 | ₩16,106 | ₩15,651 | ₩15,691 | -1.76% | 719.1만 |
|---|
| 2026.08.17 | ₩15,872 | ₩16,440 | ₩15,772 | ₩16,306 | +2.74% | 895.4만 |
|---|
| 2026.08.14 | ₩15,772 | ₩15,792 | ₩15,571 | ₩15,638 | -0.85% | 487.6만 |
|---|
| 2026.08.13 | ₩15,551 | ₩15,765 | ₩15,357 | ₩15,745 | +1.25% | 683.4만 |
|---|
| 2026.08.12 | ₩15,665 | ₩15,919 | ₩15,544 | ₩15,705 | +0.26% | 531.9만 |
|---|
| 2026.08.11 | ₩15,665 | ₩15,879 | ₩15,558 | ₩15,879 | +1.37% | 516.8만 |
|---|
| 2026.08.10 | ₩16,066 | ₩16,146 | ₩15,812 | ₩16,039 | -0.17% | 450.6만 |
|---|
| 2026.08.07 | ₩16,039 | ₩16,273 | ₩15,879 | ₩16,213 | +1.08% | 630.5만 |
|---|
| 2026.08.06 | ₩15,651 | ₩15,718 | ₩15,424 | ₩15,611 | -0.26% | 604만 |
|---|
| 2026.08.05 | ₩16,092 | ₩16,099 | ₩15,671 | ₩15,705 | -2.41% | 819.9만 |
|---|
| 2026.08.04 | ₩16,039 | ₩16,193 | ₩15,932 | ₩16,106 | +0.42% | 1002.2만 |
|---|
| 2026.08.03 | ₩16,761 | ₩16,841 | ₩16,413 | ₩16,533 | -1.36% | 994.7만 |
|---|
| 2026.07.31 | ₩17,362 | ₩17,442 | ₩17,041 | ₩17,376 | +0.08% | 559만 |
|---|
| 2026.07.30 | ₩17,081 | ₩17,369 | ₩16,961 | ₩17,349 | +1.56% | 519.9만 |
|---|
| 2026.07.29 | ₩17,382 | ₩17,823 | ₩17,369 | ₩17,456 | +0.42% | 695.2만 |
|---|
| 2026.07.28 | ₩16,894 | ₩17,275 | ₩16,894 | ₩16,988 | +0.55% | 441.6만 |
|---|
| 2026.07.27 | ₩16,934 | ₩17,215 | ₩16,734 | ₩17,081 | +0.87% | 484.5만 |
|---|
| 2026.07.24 | ₩16,948 | ₩16,961 | ₩16,467 | ₩16,480 | -2.76% | 404.3만 |
|---|
| 2026.07.23 | ₩17,229 | ₩17,362 | ₩16,614 | ₩17,055 | -1.01% | 830.2만 |
|---|
| 2026.07.22 | ₩17,536 | ₩17,650 | ₩17,115 | ₩17,175 | -2.06% | 695만 |
|---|
| 2026.07.21 | ₩17,690 | ₩17,817 | ₩17,429 | ₩17,817 | +0.72% | 666.5만 |
|---|
| 2026.07.20 | ₩18,017 | ₩18,204 | ₩17,563 | ₩17,629 | -2.15% | 657.6만 |
|---|
| 2026.07.17 | ₩17,750 | ₩18,131 | ₩17,576 | ₩18,084 | +1.88% | 737.1만 |
|---|
| 2026.07.16 | ₩19,140 | ₩19,327 | ₩18,746 | ₩18,766 | -1.96% | 846.6만 |
|---|
| 2026.07.15 | ₩18,397 | ₩19,060 | ₩18,351 | ₩18,418 | +0.12% | 1023.2만 |
|---|
| 2026.07.14 | ₩18,071 | ₩18,149 | ₩17,683 | ₩17,857 | -1.18% | 419.2만 |
|---|
| 2026.07.13 | ₩17,376 | ₩17,563 | ₩17,083 | ₩17,309 | -0.38% | 439.7만 |
|---|
| 2026.07.10 | ₩17,750 | ₩17,790 | ₩17,382 | ₩17,416 | -1.88% | 331.2만 |
|---|
| 2026.07.09 | ₩17,389 | ₩17,516 | ₩17,188 | ₩17,349 | -0.23% | 782만 |
|---|
| 2026.07.08 | ₩17,523 | ₩17,783 | ₩17,416 | ₩17,736 | +1.22% | 718.1만 |
|---|
| 2026.07.07 | ₩17,950 | ₩18,325 | ₩17,516 | ₩17,603 | -1.94% | 486.1만 |
|---|
| 2026.07.06 | ₩17,924 | ₩18,311 | ₩17,790 | ₩18,124 | +1.12% | 734.9만 |
|---|
| 2026.07.02 | ₩17,830 | ₩17,903 | ₩17,055 | ₩17,482 | -1.95% | 1163.6만 |
|---|
| 2026.07.01 | ₩18,044 | ₩18,679 | ₩17,910 | ₩18,177 | +0.74% | 770.7만 |
|---|
| 2026.06.30 | ₩17,255 | ₩17,883 | ₩17,068 | ₩17,696 | +2.56% | 972.4만 |
|---|
| 2026.06.29 | ₩16,333 | ₩17,135 | ₩16,280 | ₩17,108 | +4.75% | 1031.2만 |
|---|
| 2026.06.26 | ₩15,765 | ₩16,360 | ₩15,732 | ₩16,159 | +2.50% | 867.7만 |
|---|
| 2026.06.25 | ₩16,413 | ₩16,453 | ₩16,126 | ₩16,293 | -0.73% | 526.5만 |
|---|
| 2026.06.24 | ₩16,828 | ₩17,008 | ₩16,620 | ₩16,681 | -0.87% | 543.4만 |
|---|
| 2026.06.23 | ₩16,988 | ₩17,442 | ₩16,909 | ₩17,055 | +0.39% | 984.9만 |
|---|
| 2026.06.22 | ₩17,603 | ₩18,151 | ₩17,496 | ₩17,843 | +1.37% | 797.1만 |
|---|
| 2026.06.18 | ₩17,621 | ₩17,683 | ₩17,335 | ₩17,656 | +0.20% | 1007.4만 |
|---|
| 2026.06.17 | ₩18,084 | ₩18,418 | ₩17,883 | ₩17,964 | -0.67% | 658.4만 |
|---|
| 2026.06.16 | ₩18,792 | ₩18,792 | ₩18,378 | ₩18,498 | -1.56% | 920만 |
|---|
| 2026.06.15 | ₩19,220 | ₩19,668 | ₩19,113 | ₩19,367 | +0.76% | 695.8만 |
|---|
| 2026.06.12 | ₩19,661 | ₩19,848 | ₩19,187 | ₩19,367 | -1.50% | 587.3만 |
|---|
| 2026.06.11 | ₩19,327 | ₩19,454 | ₩18,685 | ₩19,327 | 0.00% | 1160.4만 |
|---|
| 2026.06.10 | ₩20,343 | ₩20,537 | ₩19,835 | ₩19,862 | -2.37% | 586.6만 |
|---|
| 2026.06.09 | ₩21,051 | ₩21,071 | ₩20,136 | ₩20,690 | -1.71% | 679.6만 |
|---|
| 2026.06.08 | ₩21,332 | ₩21,793 | ₩21,138 | ₩21,158 | -0.81% | 487.8만 |
|---|
| 2026.06.05 | ₩22,054 | ₩22,187 | ₩21,212 | ₩21,318 | -3.33% | 582.4만 |
|---|
| 2026.06.04 | ₩22,722 | ₩22,949 | ₩22,468 | ₩22,468 | -1.12% | 497만 |
|---|
| 2026.06.03 | ₩22,956 | ₩23,571 | ₩22,956 | ₩23,337 | +1.66% | 528.9만 |
|---|
| 2026.06.02 | ₩24,152 | ₩24,312 | ₩23,865 | ₩23,911 | -1.00% | 1018.1만 |
|---|
| 2026.06.01 | ₩22,896 | ₩23,564 | ₩22,802 | ₩22,989 | +0.41% | 944만 |
|---|
| 2026.05.29 | ₩21,920 | ₩22,381 | ₩21,412 | ₩21,987 | +0.30% | 728.8만 |
|---|
| 2026.05.28 | ₩22,321 | ₩22,896 | ₩21,826 | ₩21,973 | -1.56% | 1078.6만 |
|---|
| 2026.05.27 | ₩21,479 | ₩22,114 | ₩21,433 | ₩21,987 | +2.36% | 927.8만 |
|---|
| 2026.05.26 | ₩22,067 | ₩22,528 | ₩21,933 | ₩22,120 | +0.24% | 1167.5만 |
|---|
| 2026.05.22 | ₩20,423 | ₩20,877 | ₩20,129 | ₩20,837 | +2.03% | 878.6만 |
|---|
| 2026.05.21 | ₩20,710 | ₩20,998 | ₩20,359 | ₩20,891 | +0.87% | 552.6만 |
|---|
| 2026.05.20 | ₩20,156 | ₩20,276 | ₩19,674 | ₩20,236 | +0.40% | 483만 |
|---|
| 2026.05.19 | ₩19,969 | ₩20,029 | ₩19,715 | ₩19,969 | 0.00% | 460.8만 |
|---|
| 2026.05.18 | ₩20,851 | ₩20,851 | ₩19,928 | ₩20,129 | -3.46% | 820.5만 |
|---|
| 2026.05.15 | ₩20,864 | ₩21,024 | ₩20,664 | ₩20,877 | +0.06% | 658만 |
|---|
| 2026.05.14 | ₩21,278 | ₩21,820 | ₩20,931 | ₩21,546 | +1.26% | 1055.8만 |
|---|
| 2026.05.13 | ₩21,305 | ₩22,555 | ₩21,185 | ₩22,294 | +4.64% | 960만 |
|---|
| 2026.05.12 | ₩21,452 | ₩21,646 | ₩21,105 | ₩21,599 | +0.69% | 614.8만 |
|---|
| 2026.05.11 | ₩21,305 | ₩21,920 | ₩21,278 | ₩21,586 | +1.32% | 730.1만 |
|---|
| 2026.05.08 | ₩20,904 | ₩21,118 | ₩20,817 | ₩20,877 | -0.13% | 429.2만 |
|---|
| 2026.05.07 | ₩21,212 | ₩21,318 | ₩20,710 | ₩20,784 | -2.02% | 552만 |
|---|
| 2026.05.06 | ₩20,851 | ₩21,369 | ₩20,637 | ₩21,292 | +2.12% | 625.4만 |
|---|
| 2026.05.05 | ₩21,479 | ₩21,586 | ₩21,138 | ₩21,145 | -1.56% | 313.7만 |
|---|
| 2026.05.04 | ₩21,292 | ₩21,626 | ₩21,252 | ₩21,359 | +0.31% | 340.5만 |
|---|
| 2026.05.01 | ₩21,659 | ₩22,060 | ₩21,151 | ₩21,158 | -2.31% | 763.4만 |
|---|
| 2026.04.30 | ₩21,065 | ₩21,893 | ₩20,851 | ₩21,786 | +3.43% | 635.3만 |
|---|
| 2026.04.29 | ₩21,292 | ₩21,439 | ₩21,145 | ₩21,198 | -0.44% | 525.8만 |
|---|
| 2026.04.28 | ₩21,332 | ₩21,666 | ₩20,998 | ₩21,586 | +1.19% | 878.2만 |
|---|
| 2026.04.27 | ₩22,054 | ₩22,715 | ₩21,933 | ₩22,134 | +0.36% | 500.7만 |
|---|
| 2026.04.24 | ₩21,786 | ₩22,281 | ₩21,619 | ₩22,267 | +2.21% | 762.4만 |
|---|
| 2026.04.23 | ₩21,733 | ₩21,800 | ₩20,978 | ₩21,252 | -2.21% | 1693.2만 |
|---|
| 2026.04.22 | ₩22,815 | ₩22,862 | ₩22,628 | ₩22,682 | -0.59% | 510.8만 |
|---|
| 2026.04.21 | ₩23,323 | ₩23,404 | ₩22,842 | ₩23,003 | -1.38% | 685.6만 |
|---|
| 2026.04.20 | ₩23,791 | ₩23,804 | ₩23,390 | ₩23,791 | 0.00% | 553.5만 |
|---|
| 2026.04.17 | ₩24,312 | ₩24,533 | ₩24,016 | ₩24,192 | -0.49% | 561만 |
|---|
| 2026.04.16 | ₩23,952 | ₩24,713 | ₩23,537 | ₩24,393 | +1.84% | 691만 |
|---|
| 2026.04.15 | ₩23,136 | ₩23,738 | ₩23,016 | ₩23,604 | +2.02% | 669만 |
|---|
| 2026.04.14 | ₩23,056 | ₩23,918 | ₩23,036 | ₩23,885 | +3.59% | 575.8만 |
|---|
| 2026.04.13 | ₩23,096 | ₩23,377 | ₩22,989 | ₩23,350 | +1.10% | 231.2만 |
|---|
| 2026.04.10 | ₩23,029 | ₩23,718 | ₩22,989 | ₩23,283 | +1.10% | 551.2만 |
|---|
| 2026.04.09 | ₩22,989 | ₩23,183 | ₩22,548 | ₩23,109 | +0.52% | 515.7만 |
|---|
| 2026.04.08 | ₩24,072 | ₩24,165 | ₩23,711 | ₩23,791 | -1.17% | 427.8만 |
|---|
| 2026.04.07 | ₩23,069 | ₩23,176 | ₩22,555 | ₩23,016 | -0.23% | 271.8만 |
|---|
| 2026.04.06 | ₩23,671 | ₩23,751 | ₩23,123 | ₩23,256 | -1.75% | 222.1만 |
|---|
| 2026.04.02 | ₩22,749 | ₩23,691 | ₩22,749 | ₩23,657 | +4.00% | 341.2만 |
|---|
| 2026.04.01 | ₩23,350 | ₩23,691 | ₩23,243 | ₩23,404 | +0.23% | 568.3만 |
|---|
| 2026.03.31 | ₩22,187 | ₩22,989 | ₩21,719 | ₩22,869 | +3.07% | 567.3만 |
|---|
| 2026.03.30 | ₩22,789 | ₩22,842 | ₩22,140 | ₩22,348 | -1.94% | 501.2만 |
|---|
| 2026.03.27 | ₩23,430 | ₩23,617 | ₩22,481 | ₩22,628 | -3.42% | 676만 |
|---|
| 2026.03.26 | ₩24,112 | ₩24,312 | ₩23,143 | ₩23,537 | -2.38% | 885.7만 |
|---|
| 2026.03.25 | ₩24,727 | ₩25,255 | ₩24,606 | ₩25,208 | +1.95% | 483.3만 |
|---|
| 2026.03.24 | ₩24,794 | ₩25,448 | ₩24,700 | ₩25,208 | +1.67% | 488.1만 |
|---|
| 2026.03.23 | ₩24,473 | ₩25,462 | ₩24,272 | ₩25,221 | +3.06% | 1039.2만 |
|---|
| 2026.03.20 | ₩24,533 | ₩24,994 | ₩23,243 | ₩23,457 | -4.39% | 1430.2만 |
|---|
| 2026.03.19 | ₩24,994 | ₩25,682 | ₩24,753 | ₩25,596 | +2.41% | 574만 |
|---|
| 2026.03.18 | ₩25,382 | ₩25,522 | ₩24,994 | ₩25,088 | -1.16% | 546.9만 |
|---|
| 2026.03.17 | ₩26,665 | ₩26,745 | ₩25,582 | ₩25,609 | -3.96% | 965.1만 |
|---|
| 2026.03.16 | ₩26,371 | ₩27,126 | ₩26,250 | ₩26,852 | +1.82% | 442.1만 |
|---|
| 2026.03.13 | ₩27,133 | ₩27,373 | ₩26,692 | ₩26,692 | -1.63% | 1108.4만 |
|---|
| 2026.03.12 | ₩26,184 | ₩27,293 | ₩26,184 | ₩26,705 | +1.99% | 1353.5만 |
|---|
| 2026.03.11 | ₩25,756 | ₩26,117 | ₩25,328 | ₩25,783 | +0.10% | 676만 |
|---|
| 2026.03.10 | ₩25,007 | ₩25,729 | ₩24,753 | ₩25,221 | +0.86% | 721만 |
|---|
| 2026.03.09 | ₩23,952 | ₩25,128 | ₩23,938 | ₩24,660 | +2.96% | 1480만 |
|---|
| 2026.03.06 | ₩22,080 | ₩23,297 | ₩22,054 | ₩23,150 | +4.84% | 955.5만 |
|---|
| 2026.03.05 | ₩21,746 | ₩22,187 | ₩21,399 | ₩21,840 | +0.43% | 587.7만 |
|---|
| 2026.03.04 | ₩21,432 | ₩21,806 | ₩21,412 | ₩21,612 | +0.84% | 614.6만 |
|---|
| 2026.03.03 | ₩21,318 | ₩21,345 | ₩20,557 | ₩21,212 | -0.50% | 954.4만 |
|---|
| 2026.03.02 | ₩22,668 | ₩22,749 | ₩22,287 | ₩22,708 | +0.18% | 547.5만 |
|---|
| 2026.02.27 | ₩23,363 | ₩23,551 | ₩23,176 | ₩23,470 | +0.46% | 312.9만 |
|---|
| 2026.02.26 | ₩23,270 | ₩23,784 | ₩23,009 | ₩23,738 | +2.01% | 646.9만 |
|---|
| 2026.02.25 | ₩24,419 | ₩24,606 | ₩24,072 | ₩24,299 | -0.49% | 464.9만 |
|---|
| 2026.02.24 | ₩23,831 | ₩25,128 | ₩23,831 | ₩25,034 | +5.05% | 846.3만 |
|---|
| 2026.02.23 | ₩23,617 | ₩23,952 | ₩23,297 | ₩23,470 | -0.62% | 232.9만 |
|---|
| 2026.02.20 | ₩23,136 | ₩23,557 | ₩23,015 | ₩23,551 | +1.79% | 241.7만 |
|---|
| 2026.02.19 | ₩23,738 | ₩23,831 | ₩23,457 | ₩23,724 | -0.06% | 216.3만 |
|---|
| 2026.02.18 | ₩23,845 | ₩23,992 | ₩23,718 | ₩23,818 | -0.11% | 216.7만 |
|---|
| 2026.02.17 | ₩23,724 | ₩24,259 | ₩23,671 | ₩23,845 | +0.51% | 239.8만 |
|---|
| 2026.02.13 | ₩23,497 | ₩24,205 | ₩23,497 | ₩23,978 | +2.05% | 321.8만 |
|---|
| 2026.02.12 | ₩23,938 | ₩24,145 | ₩23,203 | ₩23,657 | -1.17% | 515.7만 |
|---|
| 2026.02.11 | ₩23,938 | ₩24,286 | ₩23,858 | ₩24,205 | +1.12% | 409만 |
|---|
| 2026.02.10 | ₩23,644 | ₩24,205 | ₩23,337 | ₩23,818 | +0.73% | 600.3만 |
|---|
| 2026.02.09 | ₩23,404 | ₩23,831 | ₩23,216 | ₩23,444 | +0.17% | 534.1만 |
|---|
| 2026.02.06 | ₩22,922 | ₩23,791 | ₩22,909 | ₩23,684 | +3.32% | 827.5만 |
|---|
| 2026.02.05 | ₩22,668 | ₩22,996 | ₩22,287 | ₩22,561 | -0.47% | 852.8만 |
|---|
| 2026.02.04 | ₩22,655 | ₩22,722 | ₩21,973 | ₩22,414 | -1.06% | 518.3만 |
|---|
| 2026.02.03 | ₩22,455 | ₩23,043 | ₩22,100 | ₩22,936 | +2.14% | 795.9만 |
|---|
| 2026.02.02 | ₩23,016 | ₩23,043 | ₩21,599 | ₩22,040 | -4.24% | 1663.6만 |
|---|
| 2026.01.30 | ₩24,459 | ₩24,673 | ₩23,865 | ₩24,032 | -1.75% | 683.6만 |
|---|
| 2026.01.29 | ₩25,101 | ₩25,562 | ₩24,473 | ₩24,847 | -1.01% | 694.4만 |
|---|
| 2026.01.28 | ₩25,702 | ₩25,769 | ₩24,827 | ₩24,941 | -2.96% | 568.5만 |
|---|
| 2026.01.27 | ₩25,141 | ₩25,148 | ₩24,800 | ₩24,820 | -1.28% | 404.6만 |
|---|
| 2026.01.26 | ₩25,168 | ₩25,368 | ₩24,981 | ₩25,114 | -0.21% | 586.2만 |
|---|
| 2026.01.23 | ₩26,397 | ₩26,438 | ₩25,408 | ₩25,729 | -2.53% | 946.6만 |
|---|
| 2026.01.22 | ₩26,618 | ₩26,859 | ₩26,307 | ₩26,638 | +0.08% | 659.9만 |
|---|
| 2026.01.21 | ₩26,999 | ₩27,346 | ₩26,745 | ₩27,186 | +0.69% | 371.8만 |
|---|
| 2026.01.20 | ₩26,905 | ₩27,146 | ₩26,558 | ₩26,732 | -0.65% | 603.6만 |
|---|
| 2026.01.16 | ₩27,854 | ₩27,854 | ₩27,012 | ₩27,600 | -0.91% | 708.8만 |
|---|
| 2026.01.15 | ₩27,894 | ₩28,242 | ₩27,266 | ₩27,908 | +0.05% | 469.7만 |
|---|
| 2026.01.14 | ₩28,041 | ₩28,068 | ₩27,253 | ₩27,507 | -1.91% | 662.8만 |
|---|
| 2026.01.13 | ₩28,402 | ₩28,683 | ₩27,961 | ₩28,135 | -0.94% | 858.3만 |
|---|
| 2026.01.12 | ₩28,048 | ₩29,385 | ₩27,507 | ₩29,017 | +3.45% | 1579.5만 |
|---|
| 2026.01.09 | ₩27,400 | ₩27,427 | ₩26,464 | ₩26,758 | -2.34% | 542.7만 |
|---|
| 2026.01.08 | ₩26,852 | ₩27,627 | ₩26,718 | ₩27,427 | +2.14% | 682.6만 |
|---|
| 2026.01.07 | ₩26,899 | ₩26,905 | ₩26,550 | ₩26,571 | -1.22% | 391.7만 |
|---|
| 2026.01.06 | ₩27,400 | ₩27,620 | ₩26,761 | ₩26,879 | -1.90% | 513.9만 |
|---|
| 2026.01.05 | ₩26,357 | ₩26,979 | ₩25,970 | ₩26,932 | +2.18% | 841.1만 |
|---|
| 2026.01.02 | ₩27,493 | ₩27,509 | ₩26,360 | ₩27,306 | -0.68% | 985.9만 |
|---|
| 2025.12.31 | ₩27,400 | ₩27,460 | ₩26,544 | ₩27,106 | -1.07% | 995.5만 |
|---|
| 2025.12.30 | ₩28,362 | ₩29,358 | ₩28,122 | ₩28,442 | +0.28% | 1296.6만 |
|---|
| 2025.12.29 | ₩26,865 | ₩27,520 | ₩26,798 | ₩27,400 | +1.99% | 649.2만 |
|---|
| 2025.12.26 | ₩26,498 | ₩28,322 | ₩26,464 | ₩27,774 | +4.82% | 1417.2만 |
|---|
| 2025.12.24 | ₩26,184 | ₩26,377 | ₩26,063 | ₩26,157 | -0.10% | 201.3만 |
|---|
| 2025.12.23 | ₩26,210 | ₩26,357 | ₩25,721 | ₩26,331 | +0.46% | 469.4만 |
|---|
| 2025.12.22 | ₩26,732 | ₩26,825 | ₩26,478 | ₩26,758 | +0.10% | 449.7만 |
|---|
| 2025.12.19 | ₩26,304 | ₩26,865 | ₩26,210 | ₩26,544 | +0.91% | 1212만 |
|---|
| 2025.12.18 | ₩24,727 | ₩25,154 | ₩24,580 | ₩24,860 | +0.54% | 656.1만 |
|---|
| 2025.12.17 | ₩24,753 | ₩25,027 | ₩23,952 | ₩24,179 | -2.32% | 787.1만 |
|---|
| 2025.12.16 | ₩24,640 | ₩24,987 | ₩24,493 | ₩24,687 | +0.19% | 816.4만 |
|---|
| 2025.12.15 | ₩25,395 | ₩25,462 | ₩24,419 | ₩24,473 | -3.63% | 849.8만 |
|---|
| 2025.12.12 | ₩25,996 | ₩26,103 | ₩25,322 | ₩25,382 | -2.37% | 646만 |
|---|
| 2025.12.11 | ₩25,716 | ₩25,903 | ₩25,342 | ₩25,649 | -0.26% | 996.9만 |
|---|
| 2025.12.10 | ₩26,438 | ₩26,598 | ₩26,157 | ₩26,264 | -0.66% | 568만 |
|---|
| 2025.12.09 | ₩26,558 | ₩26,638 | ₩26,144 | ₩26,478 | -0.30% | 683.2만 |
|---|
| 2025.12.08 | ₩26,705 | ₩27,507 | ₩26,514 | ₩27,427 | +2.70% | 623.6만 |
|---|
| 2025.12.05 | ₩26,718 | ₩26,892 | ₩26,484 | ₩26,732 | +0.05% | 623.8만 |
|---|
| 2025.12.04 | ₩26,144 | ₩26,377 | ₩25,803 | ₩26,063 | -0.31% | 986.8만 |
|---|
| 2025.12.03 | ₩26,117 | ₩26,144 | ₩24,787 | ₩25,221 | -3.43% | 1594.5만 |
|---|
| 2025.12.02 | ₩27,266 | ₩27,411 | ₩26,043 | ₩26,277 | -3.63% | 1674.1만 |
|---|
| 2025.12.01 | ₩28,436 | ₩28,810 | ₩28,068 | ₩28,536 | +0.35% | 779.6만 |
|---|
| 2025.11.28 | ₩28,736 | ₩29,391 | ₩28,710 | ₩29,178 | +1.53% | 605.4만 |
|---|
| 2025.11.26 | ₩28,449 | ₩28,770 | ₩27,787 | ₩28,255 | -0.68% | 948.1만 |
|---|
| 2025.11.25 | ₩27,854 | ₩29,057 | ₩27,507 | ₩28,897 | +3.74% | 1117.6만 |
|---|
| 2025.11.24 | ₩28,108 | ₩28,175 | ₩27,701 | ₩27,975 | -0.48% | 918.2만 |
|---|
| 2025.11.21 | ₩26,732 | ₩27,534 | ₩26,518 | ₩27,213 | +1.80% | 1052.2만 |
|---|
| 2025.11.20 | ₩28,148 | ₩28,429 | ₩26,839 | ₩26,852 | -4.61% | 1521.2만 |
|---|
| 2025.11.19 | ₩29,258 | ₩29,712 | ₩28,041 | ₩28,295 | -3.29% | 1651.5만 |
|---|
| 2025.11.18 | ₩29,659 | ₩30,628 | ₩29,311 | ₩30,233 | +1.94% | 1475.4만 |
|---|
| 2025.11.17 | ₩32,131 | ₩32,305 | ₩29,625 | ₩29,979 | -6.70% | 3507.9만 |
|---|
| 2025.11.14 | ₩33,575 | ₩34,791 | ₩33,241 | ₩33,428 | -0.44% | 2757만 |
|---|
| 2025.11.13 | ₩36,074 | ₩36,850 | ₩35,060 | ₩35,259 | -2.26% | 1999.9만 |
|---|
| 2025.11.12 | ₩36,475 | ₩37,692 | ₩35,780 | ₩36,462 | -0.04% | 2587만 |
|---|
| 2025.11.11 | ₩36,555 | ₩37,738 | ₩34,925 | ₩37,518 | +2.63% | 4579.3만 |
|---|
| 2025.11.10 | ₩31,704 | ₩34,838 | ₩31,476 | ₩34,805 | +9.78% | 3924.7만 |
|---|
| 2025.11.07 | ₩30,915 | ₩31,049 | ₩28,863 | ₩29,966 | -3.07% | 2118만 |
|---|
| 2025.11.06 | ₩31,276 | ₩33,281 | ₩30,808 | ₩31,931 | +2.09% | 4089.8만 |
|---|
| 2025.11.05 | ₩30,755 | ₩30,755 | ₩28,543 | ₩29,124 | -5.30% | 1429.8만 |
|---|
| 2025.11.04 | ₩30,487 | ₩31,169 | ₩29,926 | ₩30,327 | -0.53% | 924.5만 |
|---|
| 2025.11.03 | ₩31,744 | ₩32,051 | ₩31,396 | ₩31,557 | -0.59% | 792.1만 |
|---|
| 2025.10.31 | ₩30,354 | ₩31,517 | ₩30,193 | ₩31,396 | +3.43% | 894.9만 |
|---|
| 2025.10.30 | ₩30,274 | ₩30,989 | ₩30,140 | ₩30,675 | +1.32% | 611.5만 |
|---|
| 2025.10.29 | ₩30,835 | ₩31,737 | ₩30,808 | ₩30,982 | +0.48% | 732.6만 |
|---|
| 2025.10.28 | ₩30,541 | ₩31,209 | ₩29,979 | ₩31,196 | +2.14% | 624.8만 |
|---|
| 2025.10.27 | ₩29,405 | ₩31,129 | ₩29,338 | ₩30,768 | +4.64% | 1304.5만 |
|---|
| 2025.10.24 | ₩28,790 | ₩29,512 | ₩28,750 | ₩28,897 | +0.37% | 464.5만 |
|---|
| 2025.10.23 | ₩28,349 | ₩28,830 | ₩28,148 | ₩28,696 | +1.23% | 310.6만 |
|---|
| 2025.10.22 | ₩28,496 | ₩29,137 | ₩28,001 | ₩28,389 | -0.38% | 453만 |
|---|
| 2025.10.21 | ₩28,950 | ₩29,378 | ₩28,643 | ₩28,710 | -0.83% | 341만 |
|---|
| 2025.10.20 | ₩28,362 | ₩28,696 | ₩28,075 | ₩28,683 | +1.13% | 346만 |
|---|
| 2025.10.17 | ₩27,787 | ₩28,422 | ₩27,721 | ₩28,335 | +1.97% | 485.2만 |
|---|
| 2025.10.16 | ₩28,536 | ₩28,696 | ₩28,095 | ₩28,563 | +0.09% | 455.2만 |
|---|
| 2025.10.15 | ₩29,338 | ₩29,579 | ₩28,663 | ₩28,924 | -1.41% | 547.2만 |
|---|
| 2025.10.14 | ₩28,148 | ₩28,696 | ₩27,814 | ₩28,456 | +1.09% | 512만 |
|---|
| 2025.10.13 | ₩28,917 | ₩29,097 | ₩28,402 | ₩29,044 | +0.44% | 612.2만 |
|---|
| 2025.10.10 | ₩29,993 | ₩30,066 | ₩27,861 | ₩28,095 | -6.33% | 1518.1만 |
|---|