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 | ₩13,146 | ₩13,506 | ₩13,119 | ₩13,212 | +0.51% | 1100.9만 |
| 2026.10.08 | ₩12,785 | ₩12,859 | ₩12,505 | ₩12,745 | -0.31% | 503.1만 |
| 2026.10.07 | ₩12,812 | ₩12,852 | ₩12,692 | ₩12,785 | -0.21% | 436.8만 |
| 2026.10.06 | ₩12,652 | ₩12,852 | ₩12,599 | ₩12,759 | +0.84% | 440.2만 |
| 2026.10.05 | ₩12,392 | ₩12,625 | ₩12,373 | ₩12,545 | +1.24% | 441.1만 |
| 2026.10.02 | ₩12,478 | ₩12,478 | ₩12,252 | ₩12,345 | -1.07% | 701.7만 |
| 2026.10.01 | ₩12,812 | ₩12,904 | ₩12,572 | ₩12,572 | -1.88% | 423.8만 |
| 2026.09.30 | ₩12,865 | ₩12,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,759 |
| -0.83% |
| 624.3만 |
| 2026.09.29 | ₩12,879 | ₩12,879 | ₩12,592 | ₩12,639 | -1.87% | 1368.6만 |
|---|
| 2026.09.28 | ₩13,358 | ₩13,506 | ₩13,259 | ₩13,279 | -0.59% | 549.4만 |
|---|
| 2026.09.25 | ₩13,546 | ₩13,571 | ₩13,413 | ₩13,506 | -0.30% | 577.9만 |
|---|
| 2026.09.24 | ₩13,693 | ₩13,880 | ₩13,586 | ₩13,680 | -0.10% | 656.3만 |
|---|
| 2026.09.23 | ₩13,760 | ₩13,826 | ₩13,693 | ₩13,733 | -0.19% | 467.6만 |
|---|
| 2026.09.22 | ₩14,080 | ₩14,187 | ₩13,866 | ₩13,987 | -0.66% | 649.4만 |
|---|
| 2026.09.21 | ₩13,880 | ₩13,987 | ₩13,713 | ₩13,973 | +0.67% | 912.4만 |
|---|
| 2026.09.18 | ₩14,454 | ₩14,467 | ₩14,067 | ₩14,173 | -1.94% | 628.7만 |
|---|
| 2026.09.17 | ₩14,060 | ₩14,454 | ₩13,920 | ₩14,147 | +0.62% | 638.3만 |
|---|
| 2026.09.16 | ₩13,733 | ₩14,080 | ₩13,693 | ₩13,800 | +0.49% | 459만 |
|---|
| 2026.09.15 | ₩13,906 | ₩13,906 | ₩13,559 | ₩13,653 | -1.82% | 926만 |
|---|
| 2026.09.14 | ₩14,160 | ₩14,427 | ₩14,160 | ₩14,293 | +0.94% | 496.7만 |
|---|
| 2026.09.11 | ₩14,120 | ₩14,280 | ₩13,960 | ₩14,067 | -0.38% | 1021.6만 |
|---|
| 2026.09.10 | ₩13,960 | ₩13,973 | ₩13,760 | ₩13,800 | -1.15% | 590.5만 |
|---|
| 2026.09.09 | ₩14,480 | ₩14,484 | ₩14,073 | ₩14,107 | -2.58% | 1168.1만 |
|---|
| 2026.09.08 | ₩14,586 | ₩14,707 | ₩14,414 | ₩14,587 | +0.01% | 652.2만 |
|---|
| 2026.09.04 | ₩14,734 | ₩14,861 | ₩14,547 | ₩14,614 | -0.82% | 506.9만 |
|---|
| 2026.09.03 | ₩14,594 | ₩14,961 | ₩14,307 | ₩14,867 | +1.87% | 706.6만 |
|---|
| 2026.09.02 | ₩14,841 | ₩14,854 | ₩14,627 | ₩14,787 | -0.36% | 546.2만 |
|---|
| 2026.09.01 | ₩15,081 | ₩15,374 | ₩14,894 | ₩14,907 | -1.15% | 536.3만 |
|---|
| 2026.08.31 | ₩15,348 | ₩15,415 | ₩15,121 | ₩15,161 | -1.22% | 460.9만 |
|---|
| 2026.08.28 | ₩15,468 | ₩15,661 | ₩15,241 | ₩15,388 | -0.52% | 536.7만 |
|---|
| 2026.08.27 | ₩15,361 | ₩15,409 | ₩15,108 | ₩15,121 | -1.56% | 765.9만 |
|---|
| 2026.08.26 | ₩15,882 | ₩16,122 | ₩15,615 | ₩15,628 | -1.60% | 859.4만 |
|---|
| 2026.08.25 | ₩14,927 | ₩15,561 | ₩14,761 | ₩15,481 | +3.71% | 1316.3만 |
|---|
| 2026.08.24 | ₩15,788 | ₩16,015 | ₩14,814 | ₩14,881 | -5.75% | 2644.2만 |
|---|
| 2026.08.21 | ₩16,402 | ₩16,458 | ₩16,056 | ₩16,269 | -0.81% | 946만 |
|---|
| 2026.08.20 | ₩16,215 | ₩16,282 | ₩15,775 | ₩16,015 | -1.23% | 604.1만 |
|---|
| 2026.08.19 | ₩15,842 | ₩16,095 | ₩15,735 | ₩16,002 | +1.01% | 479.6만 |
|---|
| 2026.08.18 | ₩15,948 | ₩16,082 | ₩15,628 | ₩15,668 | -1.76% | 719.1만 |
|---|
| 2026.08.17 | ₩15,848 | ₩16,415 | ₩15,748 | ₩16,282 | +2.74% | 895.4만 |
|---|
| 2026.08.14 | ₩15,748 | ₩15,768 | ₩15,548 | ₩15,615 | -0.85% | 487.6만 |
|---|
| 2026.08.13 | ₩15,528 | ₩15,741 | ₩15,334 | ₩15,721 | +1.25% | 683.4만 |
|---|
| 2026.08.12 | ₩15,641 | ₩15,895 | ₩15,521 | ₩15,681 | +0.26% | 531.9만 |
|---|
| 2026.08.11 | ₩15,641 | ₩15,855 | ₩15,535 | ₩15,855 | +1.37% | 516.8만 |
|---|
| 2026.08.10 | ₩16,042 | ₩16,122 | ₩15,788 | ₩16,015 | -0.17% | 450.6만 |
|---|
| 2026.08.07 | ₩16,015 | ₩16,249 | ₩15,855 | ₩16,189 | +1.08% | 630.5만 |
|---|
| 2026.08.06 | ₩15,628 | ₩15,695 | ₩15,401 | ₩15,588 | -0.26% | 604만 |
|---|
| 2026.08.05 | ₩16,068 | ₩16,075 | ₩15,648 | ₩15,681 | -2.41% | 819.9만 |
|---|
| 2026.08.04 | ₩16,015 | ₩16,169 | ₩15,908 | ₩16,082 | +0.42% | 1002.2만 |
|---|
| 2026.08.03 | ₩16,736 | ₩16,816 | ₩16,389 | ₩16,509 | -1.36% | 994.7만 |
|---|
| 2026.07.31 | ₩17,336 | ₩17,416 | ₩17,016 | ₩17,350 | +0.08% | 559만 |
|---|
| 2026.07.30 | ₩17,056 | ₩17,343 | ₩16,936 | ₩17,323 | +1.56% | 519.9만 |
|---|
| 2026.07.29 | ₩17,356 | ₩17,797 | ₩17,343 | ₩17,430 | +0.42% | 695.2만 |
|---|
| 2026.07.28 | ₩16,869 | ₩17,250 | ₩16,869 | ₩16,963 | +0.55% | 441.6만 |
|---|
| 2026.07.27 | ₩16,909 | ₩17,190 | ₩16,709 | ₩17,056 | +0.87% | 484.5만 |
|---|
| 2026.07.24 | ₩16,923 | ₩16,936 | ₩16,442 | ₩16,455 | -2.76% | 404.3만 |
|---|
| 2026.07.23 | ₩17,203 | ₩17,336 | ₩16,589 | ₩17,029 | -1.01% | 830.2만 |
|---|
| 2026.07.22 | ₩17,510 | ₩17,623 | ₩17,089 | ₩17,149 | -2.06% | 695만 |
|---|
| 2026.07.21 | ₩17,663 | ₩17,790 | ₩17,403 | ₩17,790 | +0.72% | 666.5만 |
|---|
| 2026.07.20 | ₩17,990 | ₩18,177 | ₩17,537 | ₩17,603 | -2.15% | 657.6만 |
|---|
| 2026.07.17 | ₩17,723 | ₩18,104 | ₩17,550 | ₩18,057 | +1.88% | 737.1만 |
|---|
| 2026.07.16 | ₩19,111 | ₩19,298 | ₩18,718 | ₩18,738 | -1.96% | 846.6만 |
|---|
| 2026.07.15 | ₩18,369 | ₩19,031 | ₩18,324 | ₩18,391 | +0.12% | 1023.2만 |
|---|
| 2026.07.14 | ₩18,044 | ₩18,122 | ₩17,657 | ₩17,830 | -1.18% | 419.2만 |
|---|
| 2026.07.13 | ₩17,350 | ₩17,537 | ₩17,057 | ₩17,283 | -0.38% | 439.7만 |
|---|
| 2026.07.10 | ₩17,723 | ₩17,763 | ₩17,356 | ₩17,390 | -1.88% | 331.2만 |
|---|
| 2026.07.09 | ₩17,363 | ₩17,490 | ₩17,163 | ₩17,323 | -0.23% | 782만 |
|---|
| 2026.07.08 | ₩17,496 | ₩17,757 | ₩17,390 | ₩17,710 | +1.22% | 718.1만 |
|---|
| 2026.07.07 | ₩17,924 | ₩18,297 | ₩17,490 | ₩17,577 | -1.94% | 486.1만 |
|---|
| 2026.07.06 | ₩17,897 | ₩18,284 | ₩17,763 | ₩18,097 | +1.12% | 734.9만 |
|---|
| 2026.07.02 | ₩17,803 | ₩17,877 | ₩17,029 | ₩17,456 | -1.95% | 1163.6만 |
|---|
| 2026.07.01 | ₩18,017 | ₩18,651 | ₩17,884 | ₩18,150 | +0.74% | 770.7만 |
|---|
| 2026.06.30 | ₩17,230 | ₩17,857 | ₩17,043 | ₩17,670 | +2.56% | 972.4만 |
|---|
| 2026.06.29 | ₩16,309 | ₩17,109 | ₩16,255 | ₩17,083 | +4.75% | 1031.2만 |
|---|
| 2026.06.26 | ₩15,741 | ₩16,335 | ₩15,708 | ₩16,135 | +2.50% | 867.7만 |
|---|
| 2026.06.25 | ₩16,389 | ₩16,429 | ₩16,102 | ₩16,269 | -0.73% | 526.5만 |
|---|
| 2026.06.24 | ₩16,802 | ₩16,983 | ₩16,596 | ₩16,656 | -0.87% | 543.4만 |
|---|
| 2026.06.23 | ₩16,963 | ₩17,416 | ₩16,884 | ₩17,029 | +0.39% | 984.9만 |
|---|
| 2026.06.22 | ₩17,577 | ₩18,124 | ₩17,470 | ₩17,817 | +1.37% | 797.1만 |
|---|
| 2026.06.18 | ₩17,595 | ₩17,657 | ₩17,310 | ₩17,630 | +0.20% | 1007.4만 |
|---|
| 2026.06.17 | ₩18,057 | ₩18,391 | ₩17,857 | ₩17,937 | -0.67% | 658.4만 |
|---|
| 2026.06.16 | ₩18,764 | ₩18,764 | ₩18,351 | ₩18,471 | -1.56% | 920만 |
|---|
| 2026.06.15 | ₩19,191 | ₩19,638 | ₩19,085 | ₩19,338 | +0.76% | 695.8만 |
|---|
| 2026.06.12 | ₩19,632 | ₩19,819 | ₩19,158 | ₩19,338 | -1.50% | 587.3만 |
|---|
| 2026.06.11 | ₩19,298 | ₩19,425 | ₩18,658 | ₩19,298 | 0.00% | 1160.4만 |
|---|
| 2026.06.10 | ₩20,312 | ₩20,506 | ₩19,805 | ₩19,832 | -2.37% | 586.6만 |
|---|
| 2026.06.09 | ₩21,020 | ₩21,040 | ₩20,106 | ₩20,659 | -1.71% | 679.6만 |
|---|
| 2026.06.08 | ₩21,300 | ₩21,760 | ₩21,107 | ₩21,127 | -0.81% | 487.8만 |
|---|
| 2026.06.05 | ₩22,021 | ₩22,154 | ₩21,180 | ₩21,287 | -3.33% | 582.4만 |
|---|
| 2026.06.04 | ₩22,688 | ₩22,915 | ₩22,434 | ₩22,434 | -1.12% | 497만 |
|---|
| 2026.06.03 | ₩22,922 | ₩23,535 | ₩22,922 | ₩23,302 | +1.66% | 528.9만 |
|---|
| 2026.06.02 | ₩24,116 | ₩24,276 | ₩23,829 | ₩23,876 | -1.00% | 1018.1만 |
|---|
| 2026.06.01 | ₩22,862 | ₩23,529 | ₩22,768 | ₩22,955 | +0.41% | 944만 |
|---|
| 2026.05.29 | ₩21,887 | ₩22,348 | ₩21,380 | ₩21,954 | +0.30% | 728.8만 |
|---|
| 2026.05.28 | ₩22,288 | ₩22,862 | ₩21,794 | ₩21,941 | -1.56% | 1078.6만 |
|---|
| 2026.05.27 | ₩21,447 | ₩22,081 | ₩21,401 | ₩21,954 | +2.36% | 927.8만 |
|---|
| 2026.05.26 | ₩22,034 | ₩22,495 | ₩21,901 | ₩22,087 | +0.24% | 1167.5만 |
|---|
| 2026.05.22 | ₩20,393 | ₩20,846 | ₩20,099 | ₩20,806 | +2.03% | 878.6만 |
|---|
| 2026.05.21 | ₩20,679 | ₩20,966 | ₩20,328 | ₩20,860 | +0.87% | 552.6만 |
|---|
| 2026.05.20 | ₩20,126 | ₩20,246 | ₩19,645 | ₩20,206 | +0.40% | 483만 |
|---|
| 2026.05.19 | ₩19,939 | ₩19,999 | ₩19,685 | ₩19,939 | 0.00% | 460.8만 |
|---|
| 2026.05.18 | ₩20,820 | ₩20,820 | ₩19,899 | ₩20,099 | -3.46% | 820.5만 |
|---|
| 2026.05.15 | ₩20,833 | ₩20,993 | ₩20,633 | ₩20,846 | +0.06% | 658만 |
|---|
| 2026.05.14 | ₩21,247 | ₩21,787 | ₩20,900 | ₩21,514 | +1.26% | 1055.8만 |
|---|
| 2026.05.13 | ₩21,273 | ₩22,521 | ₩21,153 | ₩22,261 | +4.64% | 960만 |
|---|
| 2026.05.12 | ₩21,420 | ₩21,614 | ₩21,073 | ₩21,567 | +0.69% | 614.8만 |
|---|
| 2026.05.11 | ₩21,273 | ₩21,887 | ₩21,247 | ₩21,554 | +1.32% | 730.1만 |
|---|
| 2026.05.08 | ₩20,873 | ₩21,087 | ₩20,786 | ₩20,846 | -0.13% | 429.2만 |
|---|
| 2026.05.07 | ₩21,180 | ₩21,287 | ₩20,679 | ₩20,753 | -2.02% | 552만 |
|---|
| 2026.05.06 | ₩20,820 | ₩21,337 | ₩20,606 | ₩21,260 | +2.12% | 625.4만 |
|---|
| 2026.05.05 | ₩21,447 | ₩21,554 | ₩21,107 | ₩21,113 | -1.56% | 313.7만 |
|---|
| 2026.05.04 | ₩21,260 | ₩21,594 | ₩21,220 | ₩21,327 | +0.31% | 340.5만 |
|---|
| 2026.05.01 | ₩21,627 | ₩22,027 | ₩21,120 | ₩21,127 | -2.31% | 763.4만 |
|---|
| 2026.04.30 | ₩21,033 | ₩21,861 | ₩20,820 | ₩21,754 | +3.43% | 635.3만 |
|---|
| 2026.04.29 | ₩21,260 | ₩21,407 | ₩21,113 | ₩21,167 | -0.44% | 525.8만 |
|---|
| 2026.04.28 | ₩21,300 | ₩21,634 | ₩20,966 | ₩21,554 | +1.19% | 878.2만 |
|---|
| 2026.04.27 | ₩22,021 | ₩22,681 | ₩21,901 | ₩22,101 | +0.36% | 500.7만 |
|---|
| 2026.04.24 | ₩21,754 | ₩22,248 | ₩21,587 | ₩22,234 | +2.21% | 762.4만 |
|---|
| 2026.04.23 | ₩21,700 | ₩21,767 | ₩20,946 | ₩21,220 | -2.21% | 1693.2만 |
|---|
| 2026.04.22 | ₩22,781 | ₩22,828 | ₩22,595 | ₩22,648 | -0.59% | 510.8만 |
|---|
| 2026.04.21 | ₩23,289 | ₩23,369 | ₩22,808 | ₩22,968 | -1.38% | 685.6만 |
|---|
| 2026.04.20 | ₩23,756 | ₩23,769 | ₩23,355 | ₩23,756 | 0.00% | 553.5만 |
|---|
| 2026.04.17 | ₩24,276 | ₩24,496 | ₩23,980 | ₩24,156 | -0.49% | 561만 |
|---|
| 2026.04.16 | ₩23,916 | ₩24,677 | ₩23,502 | ₩24,356 | +1.84% | 691만 |
|---|
| 2026.04.15 | ₩23,102 | ₩23,702 | ₩22,982 | ₩23,569 | +2.02% | 669만 |
|---|
| 2026.04.14 | ₩23,022 | ₩23,882 | ₩23,002 | ₩23,849 | +3.59% | 575.8만 |
|---|
| 2026.04.13 | ₩23,062 | ₩23,342 | ₩22,955 | ₩23,315 | +1.10% | 231.2만 |
|---|
| 2026.04.10 | ₩22,995 | ₩23,682 | ₩22,955 | ₩23,249 | +1.10% | 551.2만 |
|---|
| 2026.04.09 | ₩22,955 | ₩23,148 | ₩22,515 | ₩23,075 | +0.52% | 515.7만 |
|---|
| 2026.04.08 | ₩24,036 | ₩24,129 | ₩23,676 | ₩23,756 | -1.17% | 427.8만 |
|---|
| 2026.04.07 | ₩23,035 | ₩23,142 | ₩22,521 | ₩22,982 | -0.23% | 271.8만 |
|---|
| 2026.04.06 | ₩23,636 | ₩23,716 | ₩23,088 | ₩23,222 | -1.75% | 222.1만 |
|---|
| 2026.04.02 | ₩22,715 | ₩23,656 | ₩22,715 | ₩23,622 | +4.00% | 341.2만 |
|---|
| 2026.04.01 | ₩23,315 | ₩23,656 | ₩23,209 | ₩23,369 | +0.23% | 568.3만 |
|---|
| 2026.03.31 | ₩22,154 | ₩22,955 | ₩21,687 | ₩22,835 | +3.07% | 567.3만 |
|---|
| 2026.03.30 | ₩22,755 | ₩22,808 | ₩22,107 | ₩22,314 | -1.94% | 501.2만 |
|---|
| 2026.03.27 | ₩23,395 | ₩23,582 | ₩22,448 | ₩22,595 | -3.42% | 676만 |
|---|
| 2026.03.26 | ₩24,076 | ₩24,276 | ₩23,108 | ₩23,502 | -2.38% | 885.7만 |
|---|
| 2026.03.25 | ₩24,690 | ₩25,217 | ₩24,570 | ₩25,170 | +1.95% | 483.3만 |
|---|
| 2026.03.24 | ₩24,757 | ₩25,411 | ₩24,663 | ₩25,170 | +1.67% | 488.1만 |
|---|
| 2026.03.23 | ₩24,436 | ₩25,424 | ₩24,236 | ₩25,184 | +3.06% | 1039.2만 |
|---|
| 2026.03.20 | ₩24,496 | ₩24,957 | ₩23,209 | ₩23,422 | -4.39% | 1430.2만 |
|---|
| 2026.03.19 | ₩24,957 | ₩25,644 | ₩24,717 | ₩25,557 | +2.41% | 574만 |
|---|
| 2026.03.18 | ₩25,344 | ₩25,484 | ₩24,957 | ₩25,050 | -1.16% | 546.9만 |
|---|
| 2026.03.17 | ₩26,625 | ₩26,705 | ₩25,544 | ₩25,571 | -3.96% | 965.1만 |
|---|
| 2026.03.16 | ₩26,331 | ₩27,086 | ₩26,211 | ₩26,812 | +1.82% | 442.1만 |
|---|
| 2026.03.13 | ₩27,092 | ₩27,332 | ₩26,652 | ₩26,652 | -1.63% | 1108.4만 |
|---|
| 2026.03.12 | ₩26,145 | ₩27,252 | ₩26,145 | ₩26,665 | +1.99% | 1353.5만 |
|---|
| 2026.03.11 | ₩25,718 | ₩26,078 | ₩25,290 | ₩25,744 | +0.10% | 676만 |
|---|
| 2026.03.10 | ₩24,970 | ₩25,691 | ₩24,717 | ₩25,184 | +0.86% | 721만 |
|---|
| 2026.03.09 | ₩23,916 | ₩25,090 | ₩23,903 | ₩24,623 | +2.96% | 1480만 |
|---|
| 2026.03.06 | ₩22,047 | ₩23,262 | ₩22,021 | ₩23,115 | +4.84% | 955.5만 |
|---|
| 2026.03.05 | ₩21,714 | ₩22,154 | ₩21,367 | ₩21,807 | +0.43% | 587.7만 |
|---|
| 2026.03.04 | ₩21,400 | ₩21,774 | ₩21,380 | ₩21,580 | +0.84% | 614.6만 |
|---|
| 2026.03.03 | ₩21,287 | ₩21,313 | ₩20,526 | ₩21,180 | -0.50% | 954.4만 |
|---|
| 2026.03.02 | ₩22,635 | ₩22,715 | ₩22,254 | ₩22,675 | +0.18% | 547.5만 |
|---|
| 2026.02.27 | ₩23,329 | ₩23,515 | ₩23,142 | ₩23,435 | +0.46% | 312.9만 |
|---|
| 2026.02.26 | ₩23,235 | ₩23,749 | ₩22,975 | ₩23,702 | +2.01% | 646.9만 |
|---|
| 2026.02.25 | ₩24,383 | ₩24,570 | ₩24,036 | ₩24,263 | -0.49% | 464.9만 |
|---|
| 2026.02.24 | ₩23,796 | ₩25,090 | ₩23,796 | ₩24,997 | +5.05% | 846.3만 |
|---|
| 2026.02.23 | ₩23,582 | ₩23,916 | ₩23,262 | ₩23,435 | -0.62% | 232.9만 |
|---|
| 2026.02.20 | ₩23,102 | ₩23,522 | ₩22,980 | ₩23,515 | +1.79% | 241.7만 |
|---|
| 2026.02.19 | ₩23,702 | ₩23,796 | ₩23,422 | ₩23,689 | -0.06% | 216.3만 |
|---|
| 2026.02.18 | ₩23,809 | ₩23,956 | ₩23,682 | ₩23,782 | -0.11% | 216.7만 |
|---|
| 2026.02.17 | ₩23,689 | ₩24,223 | ₩23,636 | ₩23,809 | +0.51% | 239.8만 |
|---|
| 2026.02.13 | ₩23,462 | ₩24,169 | ₩23,462 | ₩23,943 | +2.05% | 321.8만 |
|---|
| 2026.02.12 | ₩23,903 | ₩24,109 | ₩23,168 | ₩23,622 | -1.17% | 515.7만 |
|---|
| 2026.02.11 | ₩23,903 | ₩24,250 | ₩23,822 | ₩24,169 | +1.12% | 409만 |
|---|
| 2026.02.10 | ₩23,609 | ₩24,169 | ₩23,302 | ₩23,782 | +0.73% | 600.3만 |
|---|
| 2026.02.09 | ₩23,369 | ₩23,796 | ₩23,182 | ₩23,409 | +0.17% | 534.1만 |
|---|
| 2026.02.06 | ₩22,888 | ₩23,756 | ₩22,875 | ₩23,649 | +3.32% | 827.5만 |
|---|
| 2026.02.05 | ₩22,635 | ₩22,962 | ₩22,254 | ₩22,528 | -0.47% | 852.8만 |
|---|
| 2026.02.04 | ₩22,621 | ₩22,688 | ₩21,941 | ₩22,381 | -1.06% | 518.3만 |
|---|
| 2026.02.03 | ₩22,421 | ₩23,008 | ₩22,067 | ₩22,902 | +2.14% | 795.9만 |
|---|
| 2026.02.02 | ₩22,982 | ₩23,008 | ₩21,567 | ₩22,007 | -4.24% | 1663.6만 |
|---|
| 2026.01.30 | ₩24,423 | ₩24,637 | ₩23,829 | ₩23,996 | -1.75% | 683.6만 |
|---|
| 2026.01.29 | ₩25,064 | ₩25,524 | ₩24,436 | ₩24,810 | -1.01% | 694.4만 |
|---|
| 2026.01.28 | ₩25,664 | ₩25,731 | ₩24,790 | ₩24,903 | -2.96% | 568.5만 |
|---|
| 2026.01.27 | ₩25,104 | ₩25,110 | ₩24,763 | ₩24,783 | -1.28% | 404.6만 |
|---|
| 2026.01.26 | ₩25,130 | ₩25,331 | ₩24,943 | ₩25,077 | -0.21% | 586.2만 |
|---|
| 2026.01.23 | ₩26,358 | ₩26,398 | ₩25,371 | ₩25,691 | -2.53% | 946.6만 |
|---|
| 2026.01.22 | ₩26,578 | ₩26,819 | ₩26,267 | ₩26,598 | +0.08% | 659.9만 |
|---|
| 2026.01.21 | ₩26,959 | ₩27,306 | ₩26,705 | ₩27,146 | +0.69% | 371.8만 |
|---|
| 2026.01.20 | ₩26,865 | ₩27,106 | ₩26,518 | ₩26,692 | -0.65% | 603.6만 |
|---|
| 2026.01.16 | ₩27,813 | ₩27,813 | ₩26,972 | ₩27,559 | -0.91% | 708.8만 |
|---|
| 2026.01.15 | ₩27,853 | ₩28,200 | ₩27,226 | ₩27,866 | +0.05% | 469.7만 |
|---|
| 2026.01.14 | ₩28,000 | ₩28,026 | ₩27,212 | ₩27,466 | -1.91% | 662.8만 |
|---|
| 2026.01.13 | ₩28,360 | ₩28,640 | ₩27,920 | ₩28,093 | -0.94% | 858.3만 |
|---|
| 2026.01.12 | ₩28,006 | ₩29,341 | ₩27,466 | ₩28,974 | +3.45% | 1579.5만 |
|---|
| 2026.01.09 | ₩27,359 | ₩27,386 | ₩26,425 | ₩26,718 | -2.34% | 542.7만 |
|---|
| 2026.01.08 | ₩26,812 | ₩27,586 | ₩26,678 | ₩27,386 | +2.14% | 682.6만 |
|---|
| 2026.01.07 | ₩26,859 | ₩26,865 | ₩26,510 | ₩26,532 | -1.22% | 391.7만 |
|---|
| 2026.01.06 | ₩27,359 | ₩27,579 | ₩26,721 | ₩26,839 | -1.90% | 513.9만 |
|---|
| 2026.01.05 | ₩26,318 | ₩26,939 | ₩25,931 | ₩26,892 | +2.18% | 841.1만 |
|---|
| 2026.01.02 | ₩27,453 | ₩27,469 | ₩26,321 | ₩27,266 | -0.68% | 985.9만 |
|---|
| 2025.12.31 | ₩27,359 | ₩27,419 | ₩26,505 | ₩27,065 | -1.07% | 995.5만 |
|---|
| 2025.12.30 | ₩28,320 | ₩29,314 | ₩28,080 | ₩28,400 | +0.28% | 1296.6만 |
|---|
| 2025.12.29 | ₩26,825 | ₩27,479 | ₩26,759 | ₩27,359 | +1.99% | 649.2만 |
|---|
| 2025.12.26 | ₩26,458 | ₩28,280 | ₩26,425 | ₩27,733 | +4.82% | 1417.2만 |
|---|
| 2025.12.24 | ₩26,145 | ₩26,338 | ₩26,025 | ₩26,118 | -0.10% | 201.3만 |
|---|
| 2025.12.23 | ₩26,171 | ₩26,318 | ₩25,683 | ₩26,291 | +0.46% | 469.4만 |
|---|
| 2025.12.22 | ₩26,692 | ₩26,785 | ₩26,438 | ₩26,718 | +0.10% | 449.7만 |
|---|
| 2025.12.19 | ₩26,265 | ₩26,825 | ₩26,171 | ₩26,505 | +0.91% | 1212만 |
|---|
| 2025.12.18 | ₩24,690 | ₩25,117 | ₩24,543 | ₩24,823 | +0.54% | 656.1만 |
|---|
| 2025.12.17 | ₩24,717 | ₩24,990 | ₩23,916 | ₩24,143 | -2.32% | 787.1만 |
|---|
| 2025.12.16 | ₩24,603 | ₩24,950 | ₩24,456 | ₩24,650 | +0.19% | 816.4만 |
|---|
| 2025.12.15 | ₩25,357 | ₩25,424 | ₩24,383 | ₩24,436 | -3.63% | 849.8만 |
|---|
| 2025.12.12 | ₩25,958 | ₩26,065 | ₩25,284 | ₩25,344 | -2.37% | 646만 |
|---|
| 2025.12.11 | ₩25,678 | ₩25,864 | ₩25,304 | ₩25,611 | -0.26% | 996.9만 |
|---|
| 2025.12.10 | ₩26,398 | ₩26,558 | ₩26,118 | ₩26,225 | -0.66% | 568만 |
|---|
| 2025.12.09 | ₩26,518 | ₩26,598 | ₩26,105 | ₩26,438 | -0.30% | 683.2만 |
|---|
| 2025.12.08 | ₩26,665 | ₩27,466 | ₩26,474 | ₩27,386 | +2.70% | 623.6만 |
|---|
| 2025.12.05 | ₩26,678 | ₩26,852 | ₩26,445 | ₩26,692 | +0.05% | 623.8만 |
|---|
| 2025.12.04 | ₩26,105 | ₩26,338 | ₩25,764 | ₩26,025 | -0.31% | 986.8만 |
|---|
| 2025.12.03 | ₩26,078 | ₩26,105 | ₩24,750 | ₩25,184 | -3.43% | 1594.5만 |
|---|
| 2025.12.02 | ₩27,226 | ₩27,370 | ₩26,004 | ₩26,238 | -3.63% | 1674.1만 |
|---|
| 2025.12.01 | ₩28,393 | ₩28,767 | ₩28,026 | ₩28,493 | +0.35% | 779.6만 |
|---|
| 2025.11.28 | ₩28,694 | ₩29,348 | ₩28,667 | ₩29,134 | +1.53% | 605.4만 |
|---|
| 2025.11.26 | ₩28,407 | ₩28,727 | ₩27,746 | ₩28,213 | -0.68% | 948.1만 |
|---|
| 2025.11.25 | ₩27,813 | ₩29,014 | ₩27,466 | ₩28,854 | +3.74% | 1117.6만 |
|---|
| 2025.11.24 | ₩28,066 | ₩28,133 | ₩27,659 | ₩27,933 | -0.48% | 918.2만 |
|---|
| 2025.11.21 | ₩26,692 | ₩27,493 | ₩26,478 | ₩27,172 | +1.80% | 1052.2만 |
|---|
| 2025.11.20 | ₩28,106 | ₩28,387 | ₩26,799 | ₩26,812 | -4.61% | 1521.2만 |
|---|
| 2025.11.19 | ₩29,214 | ₩29,668 | ₩28,000 | ₩28,253 | -3.29% | 1651.5만 |
|---|
| 2025.11.18 | ₩29,615 | ₩30,582 | ₩29,268 | ₩30,188 | +1.94% | 1475.4만 |
|---|
| 2025.11.17 | ₩32,084 | ₩32,257 | ₩29,581 | ₩29,935 | -6.70% | 3507.9만 |
|---|
| 2025.11.14 | ₩33,525 | ₩34,739 | ₩33,191 | ₩33,378 | -0.44% | 2757만 |
|---|
| 2025.11.13 | ₩36,021 | ₩36,795 | ₩35,008 | ₩35,206 | -2.26% | 1999.9만 |
|---|
| 2025.11.12 | ₩36,421 | ₩37,635 | ₩35,727 | ₩36,408 | -0.04% | 2587만 |
|---|
| 2025.11.11 | ₩36,501 | ₩37,682 | ₩34,873 | ₩37,462 | +2.63% | 4579.3만 |
|---|
| 2025.11.10 | ₩31,656 | ₩34,786 | ₩31,430 | ₩34,753 | +9.78% | 3924.7만 |
|---|
| 2025.11.07 | ₩30,869 | ₩31,003 | ₩28,820 | ₩29,922 | -3.07% | 2118만 |
|---|
| 2025.11.06 | ₩31,229 | ₩33,231 | ₩30,762 | ₩31,883 | +2.09% | 4089.8만 |
|---|
| 2025.11.05 | ₩30,709 | ₩30,709 | ₩28,500 | ₩29,081 | -5.30% | 1429.8만 |
|---|
| 2025.11.04 | ₩30,442 | ₩31,123 | ₩29,881 | ₩30,282 | -0.53% | 924.5만 |
|---|
| 2025.11.03 | ₩31,697 | ₩32,003 | ₩31,350 | ₩31,510 | -0.59% | 792.1만 |
|---|
| 2025.10.31 | ₩30,309 | ₩31,470 | ₩30,148 | ₩31,350 | +3.43% | 894.9만 |
|---|
| 2025.10.30 | ₩30,228 | ₩30,942 | ₩30,095 | ₩30,629 | +1.32% | 611.5만 |
|---|
| 2025.10.29 | ₩30,789 | ₩31,690 | ₩30,762 | ₩30,936 | +0.48% | 732.6만 |
|---|
| 2025.10.28 | ₩30,495 | ₩31,163 | ₩29,935 | ₩31,149 | +2.14% | 624.8만 |
|---|
| 2025.10.27 | ₩29,361 | ₩31,083 | ₩29,294 | ₩30,722 | +4.64% | 1304.5만 |
|---|
| 2025.10.24 | ₩28,747 | ₩29,468 | ₩28,707 | ₩28,854 | +0.37% | 464.5만 |
|---|
| 2025.10.23 | ₩28,307 | ₩28,787 | ₩28,106 | ₩28,654 | +1.23% | 310.6만 |
|---|
| 2025.10.22 | ₩28,453 | ₩29,094 | ₩27,960 | ₩28,347 | -0.38% | 453만 |
|---|
| 2025.10.21 | ₩28,907 | ₩29,334 | ₩28,600 | ₩28,667 | -0.83% | 341만 |
|---|
| 2025.10.20 | ₩28,320 | ₩28,654 | ₩28,033 | ₩28,640 | +1.13% | 346만 |
|---|
| 2025.10.17 | ₩27,746 | ₩28,380 | ₩27,679 | ₩28,293 | +1.97% | 485.2만 |
|---|
| 2025.10.16 | ₩28,493 | ₩28,654 | ₩28,053 | ₩28,520 | +0.09% | 455.2만 |
|---|
| 2025.10.15 | ₩29,294 | ₩29,534 | ₩28,620 | ₩28,881 | -1.41% | 547.2만 |
|---|
| 2025.10.14 | ₩28,106 | ₩28,654 | ₩27,773 | ₩28,413 | +1.09% | 512만 |
|---|
| 2025.10.13 | ₩28,874 | ₩29,054 | ₩28,360 | ₩29,001 | +0.44% | 612.2만 |
|---|
| 2025.10.10 | ₩29,948 | ₩30,022 | ₩27,820 | ₩28,053 | -6.33% | 1518.1만 |
|---|