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 | ₩13,163 | ₩13,524 | ₩13,136 | ₩13,230 | +0.51% | 1100.9만 |
| 2026.10.08 | ₩12,802 | ₩12,876 | ₩12,522 | ₩12,762 | -0.31% | 503.1만 |
| 2026.10.07 | ₩12,829 | ₩12,869 | ₩12,709 | ₩12,802 | -0.21% | 436.8만 |
| 2026.10.06 | ₩12,669 | ₩12,869 | ₩12,615 | ₩12,776 | +0.84% | 440.2만 |
| 2026.10.05 | ₩12,408 | ₩12,642 | ₩12,389 | ₩12,562 | +1.24% | 441.1만 |
| 2026.10.02 | ₩12,495 | ₩12,495 | ₩12,268 | ₩12,361 | -1.07% | 701.7만 |
| 2026.10.01 | ₩12,829 | ₩12,921 | ₩12,588 | ₩12,588 | -1.88% | 423.8만 |
| 2026.09.30 | ₩12,882 | ₩12,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,776 |
| -0.83% |
| 624.3만 |
| 2026.09.29 | ₩12,896 | ₩12,896 | ₩12,608 | ₩12,655 | -1.87% | 1368.6만 |
|---|
| 2026.09.28 | ₩13,376 | ₩13,524 | ₩13,277 | ₩13,297 | -0.59% | 549.4만 |
|---|
| 2026.09.25 | ₩13,564 | ₩13,589 | ₩13,430 | ₩13,524 | -0.30% | 577.9만 |
|---|
| 2026.09.24 | ₩13,711 | ₩13,898 | ₩13,604 | ₩13,698 | -0.10% | 656.3만 |
|---|
| 2026.09.23 | ₩13,778 | ₩13,845 | ₩13,711 | ₩13,751 | -0.19% | 467.6만 |
|---|
| 2026.09.22 | ₩14,098 | ₩14,205 | ₩13,885 | ₩14,005 | -0.66% | 649.4만 |
|---|
| 2026.09.21 | ₩13,898 | ₩14,005 | ₩13,731 | ₩13,992 | +0.67% | 912.4만 |
|---|
| 2026.09.18 | ₩14,473 | ₩14,486 | ₩14,085 | ₩14,192 | -1.94% | 628.7만 |
|---|
| 2026.09.17 | ₩14,078 | ₩14,473 | ₩13,938 | ₩14,165 | +0.62% | 638.3만 |
|---|
| 2026.09.16 | ₩13,751 | ₩14,098 | ₩13,711 | ₩13,818 | +0.49% | 459만 |
|---|
| 2026.09.15 | ₩13,925 | ₩13,925 | ₩13,577 | ₩13,671 | -1.82% | 926만 |
|---|
| 2026.09.14 | ₩14,179 | ₩14,446 | ₩14,179 | ₩14,312 | +0.94% | 496.7만 |
|---|
| 2026.09.11 | ₩14,139 | ₩14,299 | ₩13,978 | ₩14,085 | -0.38% | 1021.6만 |
|---|
| 2026.09.10 | ₩13,978 | ₩13,992 | ₩13,778 | ₩13,818 | -1.15% | 590.5만 |
|---|
| 2026.09.09 | ₩14,499 | ₩14,503 | ₩14,092 | ₩14,125 | -2.58% | 1168.1만 |
|---|
| 2026.09.08 | ₩14,605 | ₩14,727 | ₩14,433 | ₩14,606 | +0.01% | 652.2만 |
|---|
| 2026.09.04 | ₩14,753 | ₩14,880 | ₩14,566 | ₩14,633 | -0.82% | 506.9만 |
|---|
| 2026.09.03 | ₩14,613 | ₩14,980 | ₩14,326 | ₩14,887 | +1.87% | 706.6만 |
|---|
| 2026.09.02 | ₩14,860 | ₩14,874 | ₩14,646 | ₩14,807 | -0.36% | 546.2만 |
|---|
| 2026.09.01 | ₩15,101 | ₩15,395 | ₩14,914 | ₩14,927 | -1.15% | 536.3만 |
|---|
| 2026.08.31 | ₩15,368 | ₩15,435 | ₩15,141 | ₩15,181 | -1.22% | 460.9만 |
|---|
| 2026.08.28 | ₩15,488 | ₩15,682 | ₩15,261 | ₩15,408 | -0.52% | 536.7만 |
|---|
| 2026.08.27 | ₩15,381 | ₩15,429 | ₩15,127 | ₩15,141 | -1.56% | 765.9만 |
|---|
| 2026.08.26 | ₩15,903 | ₩16,143 | ₩15,635 | ₩15,649 | -1.60% | 859.4만 |
|---|
| 2026.08.25 | ₩14,947 | ₩15,582 | ₩14,780 | ₩15,502 | +3.71% | 1316.3만 |
|---|
| 2026.08.24 | ₩15,809 | ₩16,036 | ₩14,833 | ₩14,900 | -5.75% | 2644.2만 |
|---|
| 2026.08.21 | ₩16,424 | ₩16,480 | ₩16,078 | ₩16,290 | -0.81% | 946만 |
|---|
| 2026.08.20 | ₩16,237 | ₩16,303 | ₩15,796 | ₩16,036 | -1.23% | 604.1만 |
|---|
| 2026.08.19 | ₩15,862 | ₩16,116 | ₩15,756 | ₩16,023 | +1.01% | 479.6만 |
|---|
| 2026.08.18 | ₩15,969 | ₩16,103 | ₩15,649 | ₩15,689 | -1.76% | 719.1만 |
|---|
| 2026.08.17 | ₩15,869 | ₩16,437 | ₩15,769 | ₩16,303 | +2.74% | 895.4만 |
|---|
| 2026.08.14 | ₩15,769 | ₩15,789 | ₩15,568 | ₩15,635 | -0.85% | 487.6만 |
|---|
| 2026.08.13 | ₩15,548 | ₩15,762 | ₩15,355 | ₩15,742 | +1.25% | 683.4만 |
|---|
| 2026.08.12 | ₩15,662 | ₩15,916 | ₩15,542 | ₩15,702 | +0.26% | 531.9만 |
|---|
| 2026.08.11 | ₩15,662 | ₩15,876 | ₩15,555 | ₩15,876 | +1.37% | 516.8만 |
|---|
| 2026.08.10 | ₩16,063 | ₩16,143 | ₩15,809 | ₩16,036 | -0.17% | 450.6만 |
|---|
| 2026.08.07 | ₩16,036 | ₩16,270 | ₩15,876 | ₩16,210 | +1.08% | 630.5만 |
|---|
| 2026.08.06 | ₩15,649 | ₩15,715 | ₩15,421 | ₩15,609 | -0.26% | 604만 |
|---|
| 2026.08.05 | ₩16,090 | ₩16,096 | ₩15,669 | ₩15,702 | -2.41% | 819.9만 |
|---|
| 2026.08.04 | ₩16,036 | ₩16,190 | ₩15,929 | ₩16,103 | +0.42% | 1002.2만 |
|---|
| 2026.08.03 | ₩16,758 | ₩16,838 | ₩16,410 | ₩16,531 | -1.36% | 994.7만 |
|---|
| 2026.07.31 | ₩17,359 | ₩17,439 | ₩17,038 | ₩17,373 | +0.08% | 559만 |
|---|
| 2026.07.30 | ₩17,079 | ₩17,366 | ₩16,958 | ₩17,346 | +1.56% | 519.9만 |
|---|
| 2026.07.29 | ₩17,379 | ₩17,820 | ₩17,366 | ₩17,453 | +0.42% | 695.2만 |
|---|
| 2026.07.28 | ₩16,891 | ₩17,272 | ₩16,891 | ₩16,985 | +0.55% | 441.6만 |
|---|
| 2026.07.27 | ₩16,932 | ₩17,212 | ₩16,731 | ₩17,079 | +0.87% | 484.5만 |
|---|
| 2026.07.24 | ₩16,945 | ₩16,958 | ₩16,464 | ₩16,477 | -2.76% | 404.3만 |
|---|
| 2026.07.23 | ₩17,226 | ₩17,359 | ₩16,611 | ₩17,052 | -1.01% | 830.2만 |
|---|
| 2026.07.22 | ₩17,533 | ₩17,647 | ₩17,112 | ₩17,172 | -2.06% | 695만 |
|---|
| 2026.07.21 | ₩17,687 | ₩17,814 | ₩17,426 | ₩17,814 | +0.72% | 666.5만 |
|---|
| 2026.07.20 | ₩18,014 | ₩18,201 | ₩17,560 | ₩17,626 | -2.15% | 657.6만 |
|---|
| 2026.07.17 | ₩17,747 | ₩18,128 | ₩17,573 | ₩18,081 | +1.88% | 737.1만 |
|---|
| 2026.07.16 | ₩19,137 | ₩19,324 | ₩18,742 | ₩18,762 | -1.96% | 846.6만 |
|---|
| 2026.07.15 | ₩18,394 | ₩19,056 | ₩18,348 | ₩18,415 | +0.12% | 1023.2만 |
|---|
| 2026.07.14 | ₩18,067 | ₩18,146 | ₩17,680 | ₩17,854 | -1.18% | 419.2만 |
|---|
| 2026.07.13 | ₩17,373 | ₩17,560 | ₩17,080 | ₩17,306 | -0.38% | 439.7만 |
|---|
| 2026.07.10 | ₩17,747 | ₩17,787 | ₩17,379 | ₩17,413 | -1.88% | 331.2만 |
|---|
| 2026.07.09 | ₩17,386 | ₩17,513 | ₩17,185 | ₩17,346 | -0.23% | 782만 |
|---|
| 2026.07.08 | ₩17,520 | ₩17,780 | ₩17,413 | ₩17,733 | +1.22% | 718.1만 |
|---|
| 2026.07.07 | ₩17,947 | ₩18,321 | ₩17,513 | ₩17,600 | -1.94% | 486.1만 |
|---|
| 2026.07.06 | ₩17,920 | ₩18,308 | ₩17,787 | ₩18,121 | +1.12% | 734.9만 |
|---|
| 2026.07.02 | ₩17,827 | ₩17,900 | ₩17,052 | ₩17,479 | -1.95% | 1163.6만 |
|---|
| 2026.07.01 | ₩18,041 | ₩18,675 | ₩17,907 | ₩18,174 | +0.74% | 770.7만 |
|---|
| 2026.06.30 | ₩17,252 | ₩17,880 | ₩17,065 | ₩17,693 | +2.56% | 972.4만 |
|---|
| 2026.06.29 | ₩16,330 | ₩17,132 | ₩16,277 | ₩17,105 | +4.75% | 1031.2만 |
|---|
| 2026.06.26 | ₩15,762 | ₩16,357 | ₩15,729 | ₩16,156 | +2.50% | 867.7만 |
|---|
| 2026.06.25 | ₩16,410 | ₩16,450 | ₩16,123 | ₩16,290 | -0.73% | 526.5만 |
|---|
| 2026.06.24 | ₩16,825 | ₩17,005 | ₩16,618 | ₩16,678 | -0.87% | 543.4만 |
|---|
| 2026.06.23 | ₩16,985 | ₩17,439 | ₩16,906 | ₩17,052 | +0.39% | 984.9만 |
|---|
| 2026.06.22 | ₩17,600 | ₩18,148 | ₩17,493 | ₩17,840 | +1.37% | 797.1만 |
|---|
| 2026.06.18 | ₩17,618 | ₩17,680 | ₩17,332 | ₩17,653 | +0.20% | 1007.4만 |
|---|
| 2026.06.17 | ₩18,081 | ₩18,415 | ₩17,880 | ₩17,961 | -0.67% | 658.4만 |
|---|
| 2026.06.16 | ₩18,789 | ₩18,789 | ₩18,375 | ₩18,495 | -1.56% | 920만 |
|---|
| 2026.06.15 | ₩19,217 | ₩19,664 | ₩19,110 | ₩19,364 | +0.76% | 695.8만 |
|---|
| 2026.06.12 | ₩19,658 | ₩19,845 | ₩19,183 | ₩19,364 | -1.50% | 587.3만 |
|---|
| 2026.06.11 | ₩19,324 | ₩19,451 | ₩18,682 | ₩19,324 | 0.00% | 1160.4만 |
|---|
| 2026.06.10 | ₩20,339 | ₩20,533 | ₩19,831 | ₩19,858 | -2.37% | 586.6만 |
|---|
| 2026.06.09 | ₩21,048 | ₩21,068 | ₩20,132 | ₩20,687 | -1.71% | 679.6만 |
|---|
| 2026.06.08 | ₩21,328 | ₩21,789 | ₩21,134 | ₩21,154 | -0.81% | 487.8만 |
|---|
| 2026.06.05 | ₩22,050 | ₩22,183 | ₩21,208 | ₩21,315 | -3.33% | 582.4만 |
|---|
| 2026.06.04 | ₩22,718 | ₩22,945 | ₩22,464 | ₩22,464 | -1.12% | 497만 |
|---|
| 2026.06.03 | ₩22,952 | ₩23,567 | ₩22,952 | ₩23,333 | +1.66% | 528.9만 |
|---|
| 2026.06.02 | ₩24,148 | ₩24,308 | ₩23,861 | ₩23,907 | -1.00% | 1018.1만 |
|---|
| 2026.06.01 | ₩22,892 | ₩23,560 | ₩22,798 | ₩22,985 | +0.41% | 944만 |
|---|
| 2026.05.29 | ₩21,916 | ₩22,377 | ₩21,408 | ₩21,983 | +0.30% | 728.8만 |
|---|
| 2026.05.28 | ₩22,317 | ₩22,892 | ₩21,823 | ₩21,970 | -1.56% | 1078.6만 |
|---|
| 2026.05.27 | ₩21,475 | ₩22,110 | ₩21,430 | ₩21,983 | +2.36% | 927.8만 |
|---|
| 2026.05.26 | ₩22,063 | ₩22,524 | ₩21,930 | ₩22,117 | +0.24% | 1167.5만 |
|---|
| 2026.05.22 | ₩20,419 | ₩20,874 | ₩20,125 | ₩20,834 | +2.03% | 878.6만 |
|---|
| 2026.05.21 | ₩20,707 | ₩20,994 | ₩20,355 | ₩20,887 | +0.87% | 552.6만 |
|---|
| 2026.05.20 | ₩20,152 | ₩20,272 | ₩19,671 | ₩20,232 | +0.40% | 483만 |
|---|
| 2026.05.19 | ₩19,965 | ₩20,025 | ₩19,711 | ₩19,965 | 0.00% | 460.8만 |
|---|
| 2026.05.18 | ₩20,847 | ₩20,847 | ₩19,925 | ₩20,125 | -3.46% | 820.5만 |
|---|
| 2026.05.15 | ₩20,860 | ₩21,021 | ₩20,660 | ₩20,874 | +0.06% | 658만 |
|---|
| 2026.05.14 | ₩21,275 | ₩21,816 | ₩20,927 | ₩21,542 | +1.26% | 1055.8만 |
|---|
| 2026.05.13 | ₩21,301 | ₩22,551 | ₩21,181 | ₩22,290 | +4.64% | 960만 |
|---|
| 2026.05.12 | ₩21,448 | ₩21,642 | ₩21,101 | ₩21,595 | +0.69% | 614.8만 |
|---|
| 2026.05.11 | ₩21,301 | ₩21,916 | ₩21,275 | ₩21,582 | +1.32% | 730.1만 |
|---|
| 2026.05.08 | ₩20,901 | ₩21,114 | ₩20,814 | ₩20,874 | -0.13% | 429.2만 |
|---|
| 2026.05.07 | ₩21,208 | ₩21,315 | ₩20,707 | ₩20,780 | -2.02% | 552만 |
|---|
| 2026.05.06 | ₩20,847 | ₩21,366 | ₩20,633 | ₩21,288 | +2.12% | 625.4만 |
|---|
| 2026.05.05 | ₩21,475 | ₩21,582 | ₩21,134 | ₩21,141 | -1.56% | 313.7만 |
|---|
| 2026.05.04 | ₩21,288 | ₩21,622 | ₩21,248 | ₩21,355 | +0.31% | 340.5만 |
|---|
| 2026.05.01 | ₩21,656 | ₩22,056 | ₩21,148 | ₩21,154 | -2.31% | 763.4만 |
|---|
| 2026.04.30 | ₩21,061 | ₩21,889 | ₩20,847 | ₩21,783 | +3.43% | 635.3만 |
|---|
| 2026.04.29 | ₩21,288 | ₩21,435 | ₩21,141 | ₩21,195 | -0.44% | 525.8만 |
|---|
| 2026.04.28 | ₩21,328 | ₩21,662 | ₩20,994 | ₩21,582 | +1.19% | 878.2만 |
|---|
| 2026.04.27 | ₩22,050 | ₩22,711 | ₩21,930 | ₩22,130 | +0.36% | 500.7만 |
|---|
| 2026.04.24 | ₩21,783 | ₩22,277 | ₩21,615 | ₩22,264 | +2.21% | 762.4만 |
|---|
| 2026.04.23 | ₩21,729 | ₩21,796 | ₩20,974 | ₩21,248 | -2.21% | 1693.2만 |
|---|
| 2026.04.22 | ₩22,811 | ₩22,858 | ₩22,624 | ₩22,678 | -0.59% | 510.8만 |
|---|
| 2026.04.21 | ₩23,319 | ₩23,399 | ₩22,838 | ₩22,999 | -1.38% | 685.6만 |
|---|
| 2026.04.20 | ₩23,787 | ₩23,800 | ₩23,386 | ₩23,787 | 0.00% | 553.5만 |
|---|
| 2026.04.17 | ₩24,308 | ₩24,529 | ₩24,012 | ₩24,188 | -0.49% | 561만 |
|---|
| 2026.04.16 | ₩23,947 | ₩24,709 | ₩23,533 | ₩24,388 | +1.84% | 691만 |
|---|
| 2026.04.15 | ₩23,132 | ₩23,734 | ₩23,012 | ₩23,600 | +2.02% | 669만 |
|---|
| 2026.04.14 | ₩23,052 | ₩23,914 | ₩23,032 | ₩23,881 | +3.59% | 575.8만 |
|---|
| 2026.04.13 | ₩23,092 | ₩23,373 | ₩22,985 | ₩23,346 | +1.10% | 231.2만 |
|---|
| 2026.04.10 | ₩23,025 | ₩23,714 | ₩22,985 | ₩23,279 | +1.10% | 551.2만 |
|---|
| 2026.04.09 | ₩22,985 | ₩23,179 | ₩22,544 | ₩23,105 | +0.52% | 515.7만 |
|---|
| 2026.04.08 | ₩24,068 | ₩24,161 | ₩23,707 | ₩23,787 | -1.17% | 427.8만 |
|---|
| 2026.04.07 | ₩23,065 | ₩23,172 | ₩22,551 | ₩23,012 | -0.23% | 271.8만 |
|---|
| 2026.04.06 | ₩23,667 | ₩23,747 | ₩23,119 | ₩23,252 | -1.75% | 222.1만 |
|---|
| 2026.04.02 | ₩22,745 | ₩23,687 | ₩22,745 | ₩23,653 | +4.00% | 341.2만 |
|---|
| 2026.04.01 | ₩23,346 | ₩23,687 | ₩23,239 | ₩23,399 | +0.23% | 568.3만 |
|---|
| 2026.03.31 | ₩22,183 | ₩22,985 | ₩21,716 | ₩22,865 | +3.07% | 567.3만 |
|---|
| 2026.03.30 | ₩22,785 | ₩22,838 | ₩22,137 | ₩22,344 | -1.94% | 501.2만 |
|---|
| 2026.03.27 | ₩23,426 | ₩23,613 | ₩22,477 | ₩22,624 | -3.42% | 676만 |
|---|
| 2026.03.26 | ₩24,108 | ₩24,308 | ₩23,139 | ₩23,533 | -2.38% | 885.7만 |
|---|
| 2026.03.25 | ₩24,722 | ₩25,250 | ₩24,602 | ₩25,204 | +1.95% | 483.3만 |
|---|
| 2026.03.24 | ₩24,789 | ₩25,444 | ₩24,696 | ₩25,204 | +1.67% | 488.1만 |
|---|
| 2026.03.23 | ₩24,469 | ₩25,457 | ₩24,268 | ₩25,217 | +3.06% | 1039.2만 |
|---|
| 2026.03.20 | ₩24,529 | ₩24,990 | ₩23,239 | ₩23,453 | -4.39% | 1430.2만 |
|---|
| 2026.03.19 | ₩24,990 | ₩25,678 | ₩24,749 | ₩25,591 | +2.41% | 574만 |
|---|
| 2026.03.18 | ₩25,377 | ₩25,518 | ₩24,990 | ₩25,083 | -1.16% | 546.9만 |
|---|
| 2026.03.17 | ₩26,660 | ₩26,740 | ₩25,578 | ₩25,604 | -3.96% | 965.1만 |
|---|
| 2026.03.16 | ₩26,366 | ₩27,121 | ₩26,246 | ₩26,847 | +1.82% | 442.1만 |
|---|
| 2026.03.13 | ₩27,128 | ₩27,368 | ₩26,687 | ₩26,687 | -1.63% | 1108.4만 |
|---|
| 2026.03.12 | ₩26,179 | ₩27,288 | ₩26,179 | ₩26,700 | +1.99% | 1353.5만 |
|---|
| 2026.03.11 | ₩25,751 | ₩26,112 | ₩25,324 | ₩25,778 | +0.10% | 676만 |
|---|
| 2026.03.10 | ₩25,003 | ₩25,725 | ₩24,749 | ₩25,217 | +0.86% | 721만 |
|---|
| 2026.03.09 | ₩23,947 | ₩25,123 | ₩23,934 | ₩24,656 | +2.96% | 1480만 |
|---|
| 2026.03.06 | ₩22,077 | ₩23,293 | ₩22,050 | ₩23,146 | +4.84% | 955.5만 |
|---|
| 2026.03.05 | ₩21,742 | ₩22,183 | ₩21,395 | ₩21,836 | +0.43% | 587.7만 |
|---|
| 2026.03.04 | ₩21,428 | ₩21,803 | ₩21,408 | ₩21,609 | +0.84% | 614.6만 |
|---|
| 2026.03.03 | ₩21,315 | ₩21,342 | ₩20,553 | ₩21,208 | -0.50% | 954.4만 |
|---|
| 2026.03.02 | ₩22,664 | ₩22,745 | ₩22,284 | ₩22,705 | +0.18% | 547.5만 |
|---|
| 2026.02.27 | ₩23,359 | ₩23,546 | ₩23,172 | ₩23,466 | +0.46% | 312.9만 |
|---|
| 2026.02.26 | ₩23,266 | ₩23,780 | ₩23,005 | ₩23,734 | +2.01% | 646.9만 |
|---|
| 2026.02.25 | ₩24,415 | ₩24,602 | ₩24,068 | ₩24,295 | -0.49% | 464.9만 |
|---|
| 2026.02.24 | ₩23,827 | ₩25,123 | ₩23,827 | ₩25,030 | +5.05% | 846.3만 |
|---|
| 2026.02.23 | ₩23,613 | ₩23,947 | ₩23,293 | ₩23,466 | -0.62% | 232.9만 |
|---|
| 2026.02.20 | ₩23,132 | ₩23,553 | ₩23,011 | ₩23,546 | +1.79% | 241.7만 |
|---|
| 2026.02.19 | ₩23,734 | ₩23,827 | ₩23,453 | ₩23,720 | -0.06% | 216.3만 |
|---|
| 2026.02.18 | ₩23,840 | ₩23,987 | ₩23,714 | ₩23,814 | -0.11% | 216.7만 |
|---|
| 2026.02.17 | ₩23,720 | ₩24,255 | ₩23,667 | ₩23,840 | +0.51% | 239.8만 |
|---|
| 2026.02.13 | ₩23,493 | ₩24,201 | ₩23,493 | ₩23,974 | +2.05% | 321.8만 |
|---|
| 2026.02.12 | ₩23,934 | ₩24,141 | ₩23,199 | ₩23,653 | -1.17% | 515.7만 |
|---|
| 2026.02.11 | ₩23,934 | ₩24,281 | ₩23,854 | ₩24,201 | +1.12% | 409만 |
|---|
| 2026.02.10 | ₩23,640 | ₩24,201 | ₩23,333 | ₩23,814 | +0.73% | 600.3만 |
|---|
| 2026.02.09 | ₩23,399 | ₩23,827 | ₩23,212 | ₩23,440 | +0.17% | 534.1만 |
|---|
| 2026.02.06 | ₩22,918 | ₩23,787 | ₩22,905 | ₩23,680 | +3.32% | 827.5만 |
|---|
| 2026.02.05 | ₩22,664 | ₩22,992 | ₩22,284 | ₩22,558 | -0.47% | 852.8만 |
|---|
| 2026.02.04 | ₩22,651 | ₩22,718 | ₩21,970 | ₩22,411 | -1.06% | 518.3만 |
|---|
| 2026.02.03 | ₩22,451 | ₩23,039 | ₩22,097 | ₩22,932 | +2.14% | 795.9만 |
|---|
| 2026.02.02 | ₩23,012 | ₩23,039 | ₩21,595 | ₩22,036 | -4.24% | 1663.6만 |
|---|
| 2026.01.30 | ₩24,455 | ₩24,669 | ₩23,861 | ₩24,028 | -1.75% | 683.6만 |
|---|
| 2026.01.29 | ₩25,097 | ₩25,558 | ₩24,469 | ₩24,843 | -1.01% | 694.4만 |
|---|
| 2026.01.28 | ₩25,698 | ₩25,765 | ₩24,823 | ₩24,936 | -2.96% | 568.5만 |
|---|
| 2026.01.27 | ₩25,137 | ₩25,143 | ₩24,796 | ₩24,816 | -1.28% | 404.6만 |
|---|
| 2026.01.26 | ₩25,163 | ₩25,364 | ₩24,976 | ₩25,110 | -0.21% | 586.2만 |
|---|
| 2026.01.23 | ₩26,393 | ₩26,433 | ₩25,404 | ₩25,725 | -2.53% | 946.6만 |
|---|
| 2026.01.22 | ₩26,613 | ₩26,854 | ₩26,302 | ₩26,633 | +0.08% | 659.9만 |
|---|
| 2026.01.21 | ₩26,994 | ₩27,342 | ₩26,740 | ₩27,181 | +0.69% | 371.8만 |
|---|
| 2026.01.20 | ₩26,901 | ₩27,141 | ₩26,553 | ₩26,727 | -0.65% | 603.6만 |
|---|
| 2026.01.16 | ₩27,850 | ₩27,850 | ₩27,008 | ₩27,596 | -0.91% | 708.8만 |
|---|
| 2026.01.15 | ₩27,890 | ₩28,237 | ₩27,262 | ₩27,903 | +0.05% | 469.7만 |
|---|
| 2026.01.14 | ₩28,037 | ₩28,063 | ₩27,248 | ₩27,502 | -1.91% | 662.8만 |
|---|
| 2026.01.13 | ₩28,397 | ₩28,678 | ₩27,956 | ₩28,130 | -0.94% | 858.3만 |
|---|
| 2026.01.12 | ₩28,043 | ₩29,380 | ₩27,502 | ₩29,012 | +3.45% | 1579.5만 |
|---|
| 2026.01.09 | ₩27,395 | ₩27,422 | ₩26,460 | ₩26,754 | -2.34% | 542.7만 |
|---|
| 2026.01.08 | ₩26,847 | ₩27,622 | ₩26,714 | ₩27,422 | +2.14% | 682.6만 |
|---|
| 2026.01.07 | ₩26,894 | ₩26,901 | ₩26,545 | ₩26,567 | -1.22% | 391.7만 |
|---|
| 2026.01.06 | ₩27,395 | ₩27,616 | ₩26,756 | ₩26,874 | -1.90% | 513.9만 |
|---|
| 2026.01.05 | ₩26,353 | ₩26,974 | ₩25,965 | ₩26,927 | +2.18% | 841.1만 |
|---|
| 2026.01.02 | ₩27,489 | ₩27,505 | ₩26,355 | ₩27,302 | -0.68% | 985.9만 |
|---|
| 2025.12.31 | ₩27,395 | ₩27,455 | ₩26,540 | ₩27,101 | -1.07% | 995.5만 |
|---|
| 2025.12.30 | ₩28,357 | ₩29,353 | ₩28,117 | ₩28,438 | +0.28% | 1296.6만 |
|---|
| 2025.12.29 | ₩26,861 | ₩27,515 | ₩26,794 | ₩27,395 | +1.99% | 649.2만 |
|---|
| 2025.12.26 | ₩26,493 | ₩28,317 | ₩26,460 | ₩27,769 | +4.82% | 1417.2만 |
|---|
| 2025.12.24 | ₩26,179 | ₩26,373 | ₩26,059 | ₩26,152 | -0.10% | 201.3만 |
|---|
| 2025.12.23 | ₩26,206 | ₩26,353 | ₩25,717 | ₩26,326 | +0.46% | 469.4만 |
|---|
| 2025.12.22 | ₩26,727 | ₩26,821 | ₩26,473 | ₩26,754 | +0.10% | 449.7만 |
|---|
| 2025.12.19 | ₩26,299 | ₩26,861 | ₩26,206 | ₩26,540 | +0.91% | 1212만 |
|---|
| 2025.12.18 | ₩24,722 | ₩25,150 | ₩24,575 | ₩24,856 | +0.54% | 656.1만 |
|---|
| 2025.12.17 | ₩24,749 | ₩25,023 | ₩23,947 | ₩24,175 | -2.32% | 787.1만 |
|---|
| 2025.12.16 | ₩24,636 | ₩24,983 | ₩24,489 | ₩24,682 | +0.19% | 816.4만 |
|---|
| 2025.12.15 | ₩25,391 | ₩25,457 | ₩24,415 | ₩24,469 | -3.63% | 849.8만 |
|---|
| 2025.12.12 | ₩25,992 | ₩26,099 | ₩25,317 | ₩25,377 | -2.37% | 646만 |
|---|
| 2025.12.11 | ₩25,711 | ₩25,898 | ₩25,337 | ₩25,645 | -0.26% | 996.9만 |
|---|
| 2025.12.10 | ₩26,433 | ₩26,593 | ₩26,152 | ₩26,259 | -0.66% | 568만 |
|---|
| 2025.12.09 | ₩26,553 | ₩26,633 | ₩26,139 | ₩26,473 | -0.30% | 683.2만 |
|---|
| 2025.12.08 | ₩26,700 | ₩27,502 | ₩26,509 | ₩27,422 | +2.70% | 623.6만 |
|---|
| 2025.12.05 | ₩26,714 | ₩26,887 | ₩26,480 | ₩26,727 | +0.05% | 623.8만 |
|---|
| 2025.12.04 | ₩26,139 | ₩26,373 | ₩25,798 | ₩26,059 | -0.31% | 986.8만 |
|---|
| 2025.12.03 | ₩26,112 | ₩26,139 | ₩24,783 | ₩25,217 | -3.43% | 1594.5만 |
|---|
| 2025.12.02 | ₩27,262 | ₩27,406 | ₩26,039 | ₩26,273 | -3.63% | 1674.1만 |
|---|
| 2025.12.01 | ₩28,431 | ₩28,805 | ₩28,063 | ₩28,531 | +0.35% | 779.6만 |
|---|
| 2025.11.28 | ₩28,732 | ₩29,386 | ₩28,705 | ₩29,173 | +1.53% | 605.4만 |
|---|
| 2025.11.26 | ₩28,444 | ₩28,765 | ₩27,783 | ₩28,250 | -0.68% | 948.1만 |
|---|
| 2025.11.25 | ₩27,850 | ₩29,052 | ₩27,502 | ₩28,892 | +3.74% | 1117.6만 |
|---|
| 2025.11.24 | ₩28,103 | ₩28,170 | ₩27,696 | ₩27,970 | -0.48% | 918.2만 |
|---|
| 2025.11.21 | ₩26,727 | ₩27,529 | ₩26,513 | ₩27,208 | +1.80% | 1052.2만 |
|---|
| 2025.11.20 | ₩28,144 | ₩28,424 | ₩26,834 | ₩26,847 | -4.61% | 1521.2만 |
|---|
| 2025.11.19 | ₩29,253 | ₩29,707 | ₩28,037 | ₩28,291 | -3.29% | 1651.5만 |
|---|
| 2025.11.18 | ₩29,654 | ₩30,622 | ₩29,306 | ₩30,228 | +1.94% | 1475.4만 |
|---|
| 2025.11.17 | ₩32,126 | ₩32,300 | ₩29,620 | ₩29,974 | -6.70% | 3507.9만 |
|---|
| 2025.11.14 | ₩33,569 | ₩34,785 | ₩33,235 | ₩33,422 | -0.44% | 2757만 |
|---|
| 2025.11.13 | ₩36,068 | ₩36,843 | ₩35,054 | ₩35,253 | -2.26% | 1999.9만 |
|---|
| 2025.11.12 | ₩36,469 | ₩37,685 | ₩35,774 | ₩36,456 | -0.04% | 2587만 |
|---|
| 2025.11.11 | ₩36,549 | ₩37,732 | ₩34,919 | ₩37,511 | +2.63% | 4579.3만 |
|---|
| 2025.11.10 | ₩31,698 | ₩34,832 | ₩31,471 | ₩34,799 | +9.78% | 3924.7만 |
|---|
| 2025.11.07 | ₩30,910 | ₩31,043 | ₩28,858 | ₩29,961 | -3.07% | 2118만 |
|---|
| 2025.11.06 | ₩31,271 | ₩33,275 | ₩30,803 | ₩31,925 | +2.09% | 4089.8만 |
|---|
| 2025.11.05 | ₩30,749 | ₩30,749 | ₩28,538 | ₩29,119 | -5.30% | 1429.8만 |
|---|
| 2025.11.04 | ₩30,482 | ₩31,164 | ₩29,921 | ₩30,322 | -0.53% | 924.5만 |
|---|
| 2025.11.03 | ₩31,738 | ₩32,046 | ₩31,391 | ₩31,551 | -0.59% | 792.1만 |
|---|
| 2025.10.31 | ₩30,349 | ₩31,511 | ₩30,188 | ₩31,391 | +3.43% | 894.9만 |
|---|
| 2025.10.30 | ₩30,268 | ₩30,983 | ₩30,135 | ₩30,669 | +1.32% | 611.5만 |
|---|
| 2025.10.29 | ₩30,830 | ₩31,732 | ₩30,803 | ₩30,977 | +0.48% | 732.6만 |
|---|
| 2025.10.28 | ₩30,536 | ₩31,204 | ₩29,974 | ₩31,190 | +2.14% | 624.8만 |
|---|
| 2025.10.27 | ₩29,400 | ₩31,124 | ₩29,333 | ₩30,763 | +4.64% | 1304.5만 |
|---|
| 2025.10.24 | ₩28,785 | ₩29,507 | ₩28,745 | ₩28,892 | +0.37% | 464.5만 |
|---|
| 2025.10.23 | ₩28,344 | ₩28,825 | ₩28,144 | ₩28,691 | +1.23% | 310.6만 |
|---|
| 2025.10.22 | ₩28,491 | ₩29,132 | ₩27,997 | ₩28,384 | -0.38% | 453만 |
|---|
| 2025.10.21 | ₩28,945 | ₩29,373 | ₩28,638 | ₩28,705 | -0.83% | 341만 |
|---|
| 2025.10.20 | ₩28,357 | ₩28,691 | ₩28,070 | ₩28,678 | +1.13% | 346만 |
|---|
| 2025.10.17 | ₩27,783 | ₩28,417 | ₩27,716 | ₩28,331 | +1.97% | 485.2만 |
|---|
| 2025.10.16 | ₩28,531 | ₩28,691 | ₩28,090 | ₩28,558 | +0.09% | 455.2만 |
|---|
| 2025.10.15 | ₩29,333 | ₩29,573 | ₩28,658 | ₩28,919 | -1.41% | 547.2만 |
|---|
| 2025.10.14 | ₩28,144 | ₩28,691 | ₩27,809 | ₩28,451 | +1.09% | 512만 |
|---|
| 2025.10.13 | ₩28,912 | ₩29,092 | ₩28,397 | ₩29,039 | +0.44% | 612.2만 |
|---|
| 2025.10.10 | ₩29,988 | ₩30,061 | ₩27,856 | ₩28,090 | -6.33% | 1518.1만 |
|---|