시장 데이터를 불러오는 중
전체 종목
Xponential Fitness, Inc. Class A Common Stock 과거 주가
Xponential Fitness, Inc. Class A Common Stock · XPOF · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xponential Fitness, Inc. Class A Common Stock · XPOF · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,535 | ₩6,842 | ₩6,508 | ₩6,602 | +1.02% | 167만 |
| 2026.10.08 | ₩6,448 | ₩6,628 | ₩6,268 | ₩6,615 | +2.59% | 107.1만 |
| 2026.10.07 | ₩6,375 | ₩6,788 | ₩6,335 | ₩6,468 | +1.46% | 85.8만 |
| 2026.10.06 | ₩6,282 | ₩6,548 | ₩6,188 | ₩6,442 | +2.55% | 94.1만 |
| 2026.10.05 | ₩6,175 | ₩6,308 | ₩6,015 | ₩6,188 | +0.22% | 94.8만 |
| 2026.10.02 | ₩6,335 | ₩6,408 | ₩6,148 | ₩6,268 | -1.05% | 132.9만 |
| 2026.10.01 | ₩6,028 | ₩6,215 | ₩5,815 | ₩6,215 | +3.10% | 77.6만 |
| 2026.09.30 | ₩5,815 | ₩6,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,002 |
| +3.21% |
| 138.6만 |
| 2026.09.29 | ₩5,295 | ₩5,868 | ₩5,255 | ₩5,868 | +10.83% | 96.7만 |
|---|
| 2026.09.28 | ₩5,175 | ₩5,255 | ₩4,955 | ₩5,215 | +0.77% | 85.7만 |
|---|
| 2026.09.25 | ₩5,028 | ₩5,235 | ₩4,948 | ₩5,228 | +3.98% | 36.4만 |
|---|
| 2026.09.24 | ₩4,961 | ₩5,141 | ₩4,935 | ₩5,001 | +0.81% | 65만 |
|---|
| 2026.09.23 | ₩5,255 | ₩5,321 | ₩4,848 | ₩4,935 | -6.09% | 85만 |
|---|
| 2026.09.22 | ₩5,201 | ₩5,375 | ₩4,921 | ₩5,335 | +2.56% | 101.9만 |
|---|
| 2026.09.21 | ₩4,935 | ₩5,201 | ₩4,895 | ₩5,175 | +4.86% | 65.1만 |
|---|
| 2026.09.18 | ₩5,001 | ₩5,095 | ₩4,755 | ₩4,868 | -2.67% | 96.4만 |
|---|
| 2026.09.17 | ₩5,095 | ₩5,121 | ₩4,961 | ₩4,975 | -2.36% | 76.6만 |
|---|
| 2026.09.16 | ₩5,055 | ₩5,148 | ₩4,828 | ₩5,028 | -0.53% | 119.6만 |
|---|
| 2026.09.15 | ₩5,268 | ₩5,308 | ₩5,035 | ₩5,108 | -3.04% | 70.3만 |
|---|
| 2026.09.14 | ₩5,481 | ₩5,481 | ₩5,135 | ₩5,321 | -2.92% | 73.3만 |
|---|
| 2026.09.11 | ₩5,388 | ₩5,575 | ₩5,261 | ₩5,481 | +1.73% | 55.1만 |
|---|
| 2026.09.10 | ₩5,201 | ₩5,455 | ₩5,021 | ₩5,388 | +3.59% | 143.7만 |
|---|
| 2026.09.09 | ₩6,255 | ₩6,255 | ₩5,181 | ₩5,375 | -14.07% | 137.1만 |
|---|
| 2026.09.08 | ₩6,522 | ₩6,548 | ₩6,355 | ₩6,402 | -1.84% | 48만 |
|---|
| 2026.09.04 | ₩6,548 | ₩6,602 | ₩6,402 | ₩6,548 | 0.00% | 31.7만 |
|---|
| 2026.09.03 | ₩6,855 | ₩6,975 | ₩6,548 | ₩6,575 | -4.09% | 35.3만 |
|---|
| 2026.09.02 | ₩6,708 | ₩6,922 | ₩6,695 | ₩6,762 | +0.80% | 36.5만 |
|---|
| 2026.09.01 | ₩7,189 | ₩7,189 | ₩6,708 | ₩6,708 | -6.68% | 51.5만 |
|---|
| 2026.08.31 | ₩7,162 | ₩7,415 | ₩7,162 | ₩7,269 | +1.49% | 53.4만 |
|---|
| 2026.08.28 | ₩7,175 | ₩7,469 | ₩7,115 | ₩7,242 | +0.93% | 48.6만 |
|---|
| 2026.08.27 | ₩7,455 | ₩7,455 | ₩7,109 | ₩7,189 | -3.58% | 48.1만 |
|---|
| 2026.08.26 | ₩7,055 | ₩7,709 | ₩7,055 | ₩7,575 | +7.37% | 52만 |
|---|
| 2026.08.25 | ₩6,855 | ₩7,002 | ₩6,695 | ₩6,988 | +1.95% | 50.5만 |
|---|
| 2026.08.24 | ₩6,922 | ₩7,063 | ₩6,695 | ₩6,815 | -1.54% | 64.7만 |
|---|
| 2026.08.21 | ₩6,762 | ₩6,935 | ₩6,682 | ₩6,922 | +2.37% | 70.8만 |
|---|
| 2026.08.20 | ₩6,602 | ₩6,855 | ₩6,502 | ₩6,748 | +2.22% | 72.4만 |
|---|
| 2026.08.19 | ₩6,762 | ₩6,895 | ₩6,575 | ₩6,615 | -2.17% | 52.8만 |
|---|
| 2026.08.18 | ₩6,762 | ₩6,842 | ₩6,708 | ₩6,762 | 0.00% | 33.3만 |
|---|
| 2026.08.17 | ₩6,508 | ₩6,842 | ₩6,442 | ₩6,788 | +4.30% | 43만 |
|---|
| 2026.08.14 | ₩6,455 | ₩6,695 | ₩6,442 | ₩6,495 | +0.62% | 49만 |
|---|
| 2026.08.13 | ₩6,615 | ₩6,815 | ₩6,468 | ₩6,495 | -1.81% | 97.7만 |
|---|
| 2026.08.12 | ₩6,548 | ₩6,695 | ₩6,442 | ₩6,562 | +0.20% | 76.6만 |
|---|
| 2026.08.11 | ₩6,575 | ₩6,668 | ₩6,375 | ₩6,495 | -1.22% | 101만 |
|---|
| 2026.08.10 | ₩6,655 | ₩6,695 | ₩6,335 | ₩6,628 | -0.40% | 193.1만 |
|---|
| 2026.08.07 | ₩6,602 | ₩7,008 | ₩6,115 | ₩6,708 | +1.62% | 944.4만 |
|---|
| 2026.08.06 | ₩8,976 | ₩8,976 | ₩8,322 | ₩8,482 | -5.50% | 133.7만 |
|---|
| 2026.08.05 | ₩9,029 | ₩9,076 | ₩8,776 | ₩8,962 | -0.74% | 41.4만 |
|---|
| 2026.08.04 | ₩9,002 | ₩9,062 | ₩8,642 | ₩8,909 | -1.04% | 53.8만 |
|---|
| 2026.08.03 | ₩8,789 | ₩8,989 | ₩8,669 | ₩8,869 | +0.91% | 49.5만 |
|---|
| 2026.07.31 | ₩8,789 | ₩8,789 | ₩8,429 | ₩8,696 | -1.06% | 60.2만 |
|---|
| 2026.07.30 | ₩9,229 | ₩9,229 | ₩8,709 | ₩8,709 | -5.64% | 39.3만 |
|---|
| 2026.07.29 | ₩9,056 | ₩9,349 | ₩8,936 | ₩9,096 | +0.44% | 59.2만 |
|---|
| 2026.07.28 | ₩9,002 | ₩9,016 | ₩8,736 | ₩8,989 | -0.15% | 95.6만 |
|---|
| 2026.07.27 | ₩8,602 | ₩8,944 | ₩8,442 | ₩8,869 | +3.10% | 116.2만 |
|---|
| 2026.07.24 | ₩8,055 | ₩8,456 | ₩7,989 | ₩8,429 | +4.64% | 41만 |
|---|
| 2026.07.23 | ₩8,002 | ₩8,102 | ₩7,889 | ₩8,042 | +0.50% | 66.2만 |
|---|
| 2026.07.22 | ₩8,416 | ₩8,496 | ₩8,009 | ₩8,135 | -3.33% | 79.9만 |
|---|
| 2026.07.21 | ₩8,642 | ₩8,762 | ₩8,135 | ₩8,376 | -3.09% | 91.1만 |
|---|
| 2026.07.20 | ₩8,842 | ₩8,869 | ₩8,336 | ₩8,669 | -1.96% | 76.3만 |
|---|
| 2026.07.17 | ₩8,922 | ₩9,062 | ₩8,722 | ₩8,882 | -0.45% | 71.3만 |
|---|
| 2026.07.16 | ₩8,922 | ₩9,296 | ₩8,922 | ₩9,082 | +1.79% | 85.9만 |
|---|
| 2026.07.15 | ₩8,856 | ₩9,069 | ₩8,722 | ₩8,842 | -0.15% | 62.5만 |
|---|
| 2026.07.14 | ₩9,096 | ₩9,096 | ₩8,762 | ₩8,802 | -3.23% | 45.8만 |
|---|
| 2026.07.13 | ₩9,082 | ₩9,229 | ₩8,829 | ₩8,989 | -1.03% | 51.6만 |
|---|
| 2026.07.10 | ₩9,096 | ₩9,302 | ₩9,042 | ₩9,136 | +0.44% | 28.4만 |
|---|
| 2026.07.09 | ₩8,976 | ₩9,162 | ₩8,802 | ₩9,149 | +1.93% | 42.2만 |
|---|
| 2026.07.08 | ₩9,069 | ₩9,202 | ₩8,722 | ₩9,042 | -0.29% | 82.6만 |
|---|
| 2026.07.07 | ₩9,136 | ₩9,442 | ₩8,962 | ₩9,216 | +0.88% | 66만 |
|---|
| 2026.07.06 | ₩8,962 | ₩9,122 | ₩8,856 | ₩9,082 | +1.34% | 30만 |
|---|
| 2026.07.02 | ₩9,282 | ₩9,442 | ₩8,689 | ₩9,042 | -2.59% | 66.6만 |
|---|
| 2026.07.01 | ₩9,216 | ₩9,389 | ₩9,156 | ₩9,256 | +0.43% | 36.8만 |
|---|
| 2026.06.30 | ₩9,416 | ₩9,509 | ₩9,116 | ₩9,229 | -1.98% | 73.6만 |
|---|
| 2026.06.29 | ₩9,456 | ₩9,549 | ₩9,256 | ₩9,536 | +0.85% | 38.8만 |
|---|
| 2026.06.26 | ₩9,322 | ₩9,496 | ₩9,016 | ₩9,402 | +0.86% | 166.7만 |
|---|
| 2026.06.25 | ₩9,469 | ₩9,536 | ₩9,216 | ₩9,322 | -1.55% | 47.2만 |
|---|
| 2026.06.24 | ₩9,096 | ₩9,496 | ₩9,002 | ₩9,376 | +3.08% | 65만 |
|---|
| 2026.06.23 | ₩8,616 | ₩9,229 | ₩8,616 | ₩9,096 | +5.57% | 69.4만 |
|---|
| 2026.06.22 | ₩8,962 | ₩9,016 | ₩8,536 | ₩8,816 | -1.64% | 70.9만 |
|---|
| 2026.06.18 | ₩8,802 | ₩9,322 | ₩8,802 | ₩9,109 | +3.48% | 83.6만 |
|---|
| 2026.06.17 | ₩9,042 | ₩9,269 | ₩8,742 | ₩8,829 | -2.36% | 32만 |
|---|
| 2026.06.16 | ₩9,162 | ₩9,389 | ₩9,042 | ₩9,056 | -1.16% | 64.1만 |
|---|
| 2026.06.15 | ₩8,669 | ₩9,296 | ₩8,562 | ₩9,096 | +4.92% | 60.2만 |
|---|
| 2026.06.12 | ₩8,536 | ₩8,694 | ₩8,376 | ₩8,629 | +1.09% | 34.1만 |
|---|
| 2026.06.11 | ₩8,069 | ₩8,549 | ₩7,982 | ₩8,482 | +5.12% | 50.1만 |
|---|
| 2026.06.10 | ₩7,562 | ₩8,029 | ₩7,562 | ₩7,989 | +5.64% | 42.1만 |
|---|
| 2026.06.09 | ₩7,309 | ₩7,895 | ₩7,309 | ₩7,629 | +4.38% | 55.3만 |
|---|
| 2026.06.08 | ₩7,229 | ₩7,495 | ₩7,122 | ₩7,349 | +1.66% | 26.8만 |
|---|
| 2026.06.05 | ₩7,082 | ₩7,362 | ₩6,988 | ₩7,122 | +0.56% | 62.6만 |
|---|
| 2026.06.04 | ₩7,642 | ₩7,715 | ₩7,269 | ₩7,309 | -4.36% | 44.2만 |
|---|
| 2026.06.03 | ₩7,402 | ₩7,659 | ₩7,395 | ₩7,549 | +1.98% | 48.5만 |
|---|
| 2026.06.02 | ₩7,535 | ₩7,669 | ₩7,389 | ₩7,629 | +1.24% | 57.8만 |
|---|
| 2026.06.01 | ₩7,215 | ₩7,695 | ₩7,135 | ₩7,549 | +4.62% | 58.9만 |
|---|
| 2026.05.29 | ₩7,802 | ₩7,802 | ₩7,322 | ₩7,322 | -6.15% | 66.4만 |
|---|
| 2026.05.28 | ₩7,695 | ₩8,029 | ₩7,669 | ₩7,762 | +0.87% | 30.6만 |
|---|
| 2026.05.27 | ₩7,789 | ₩8,155 | ₩7,615 | ₩7,749 | -0.51% | 49.8만 |
|---|
| 2026.05.26 | ₩7,709 | ₩7,922 | ₩7,615 | ₩7,695 | -0.17% | 56.6만 |
|---|
| 2026.05.22 | ₩7,869 | ₩8,135 | ₩7,575 | ₩7,615 | -3.22% | 113.2만 |
|---|
| 2026.05.21 | ₩7,189 | ₩7,575 | ₩6,922 | ₩7,442 | +3.53% | 141.7만 |
|---|
| 2026.05.20 | ₩7,002 | ₩7,802 | ₩6,819 | ₩7,295 | +4.19% | 207.5만 |
|---|
| 2026.05.19 | ₩6,055 | ₩6,482 | ₩5,895 | ₩6,442 | +6.39% | 104.6만 |
|---|
| 2026.05.18 | ₩6,335 | ₩6,420 | ₩6,095 | ₩6,095 | -3.79% | 63.5만 |
|---|
| 2026.05.15 | ₩6,722 | ₩6,895 | ₩6,322 | ₩6,388 | -4.96% | 59.8만 |
|---|
| 2026.05.14 | ₩6,682 | ₩7,095 | ₩6,682 | ₩6,815 | +2.00% | 41만 |
|---|
| 2026.05.13 | ₩6,802 | ₩7,149 | ₩6,588 | ₩6,802 | 0.00% | 66.1만 |
|---|
| 2026.05.12 | ₩6,908 | ₩7,549 | ₩6,735 | ₩6,842 | -0.97% | 77.6만 |
|---|
| 2026.05.11 | ₩7,335 | ₩7,562 | ₩6,768 | ₩6,908 | -5.82% | 65.5만 |
|---|
| 2026.05.08 | ₩7,642 | ₩8,336 | ₩7,282 | ₩7,469 | -2.27% | 165.3만 |
|---|
| 2026.05.07 | ₩8,856 | ₩8,976 | ₩8,616 | ₩8,722 | -1.51% | 72.2만 |
|---|
| 2026.05.06 | ₩8,856 | ₩8,909 | ₩8,656 | ₩8,842 | -0.15% | 45.2만 |
|---|
| 2026.05.05 | ₩8,816 | ₩9,149 | ₩8,616 | ₩8,696 | -1.36% | 55.6만 |
|---|
| 2026.05.04 | ₩8,762 | ₩9,149 | ₩8,576 | ₩8,882 | +1.37% | 41.6만 |
|---|
| 2026.05.01 | ₩8,842 | ₩8,949 | ₩8,622 | ₩8,776 | -0.75% | 26만 |
|---|
| 2026.04.30 | ₩8,469 | ₩8,909 | ₩8,456 | ₩8,776 | +3.62% | 35.5만 |
|---|
| 2026.04.29 | ₩8,562 | ₩8,616 | ₩8,322 | ₩8,469 | -1.09% | 24.6만 |
|---|
| 2026.04.28 | ₩8,882 | ₩8,949 | ₩8,482 | ₩8,629 | -2.85% | 27.2만 |
|---|
| 2026.04.27 | ₩8,989 | ₩9,162 | ₩8,842 | ₩8,869 | -1.34% | 24.9만 |
|---|
| 2026.04.24 | ₩8,976 | ₩9,176 | ₩8,802 | ₩9,069 | +1.04% | 17.6만 |
|---|
| 2026.04.23 | ₩9,216 | ₩9,216 | ₩8,929 | ₩9,002 | -2.32% | 22.5만 |
|---|
| 2026.04.22 | ₩9,309 | ₩9,330 | ₩9,136 | ₩9,176 | -1.43% | 20만 |
|---|
| 2026.04.21 | ₩9,456 | ₩9,536 | ₩9,182 | ₩9,309 | -1.55% | 23.3만 |
|---|
| 2026.04.20 | ₩9,469 | ₩9,723 | ₩9,414 | ₩9,549 | +0.85% | 19만 |
|---|
| 2026.04.17 | ₩9,242 | ₩9,656 | ₩9,069 | ₩9,589 | +3.75% | 37.6만 |
|---|
| 2026.04.16 | ₩9,469 | ₩9,604 | ₩8,936 | ₩9,069 | -4.23% | 93.9만 |
|---|
| 2026.04.15 | ₩9,776 | ₩9,869 | ₩9,362 | ₩9,469 | -3.14% | 36.5만 |
|---|
| 2026.04.14 | ₩9,989 | ₩10,109 | ₩9,522 | ₩9,776 | -2.14% | 46.1만 |
|---|
| 2026.04.13 | ₩10,003 | ₩10,136 | ₩9,362 | ₩10,003 | 0.00% | 38.5만 |
|---|
| 2026.04.10 | ₩10,096 | ₩10,189 | ₩9,889 | ₩10,136 | +0.40% | 43.3만 |
|---|
| 2026.04.09 | ₩9,696 | ₩10,123 | ₩9,696 | ₩10,109 | +4.26% | 43.4만 |
|---|
| 2026.04.08 | ₩10,056 | ₩10,123 | ₩9,589 | ₩9,803 | -2.52% | 37.7만 |
|---|
| 2026.04.07 | ₩9,736 | ₩10,269 | ₩9,056 | ₩9,669 | -0.68% | 83.7만 |
|---|
| 2026.04.06 | ₩8,616 | ₩9,056 | ₩8,576 | ₩9,002 | +4.49% | 25.4만 |
|---|
| 2026.04.02 | ₩8,189 | ₩8,762 | ₩8,135 | ₩8,682 | +6.03% | 32.6만 |
|---|
| 2026.04.01 | ₩8,082 | ₩8,482 | ₩8,042 | ₩8,402 | +3.96% | 38.8만 |
|---|
| 2026.03.31 | ₩7,882 | ₩8,162 | ₩7,829 | ₩8,029 | +1.86% | 33.7만 |
|---|
| 2026.03.30 | ₩7,735 | ₩8,042 | ₩7,722 | ₩7,802 | +0.86% | 30.8만 |
|---|
| 2026.03.27 | ₩7,695 | ₩7,735 | ₩7,482 | ₩7,669 | -0.35% | 27.6만 |
|---|
| 2026.03.26 | ₩7,829 | ₩8,149 | ₩7,749 | ₩7,802 | -0.34% | 27.2만 |
|---|
| 2026.03.25 | ₩7,855 | ₩7,962 | ₩7,642 | ₩7,922 | +0.85% | 29.2만 |
|---|
| 2026.03.24 | ₩7,589 | ₩8,122 | ₩7,589 | ₩7,722 | +1.76% | 47.9만 |
|---|
| 2026.03.23 | ₩7,735 | ₩7,922 | ₩7,635 | ₩7,655 | -1.03% | 37.1만 |
|---|
| 2026.03.20 | ₩7,629 | ₩7,789 | ₩7,415 | ₩7,562 | -0.87% | 55.8만 |
|---|
| 2026.03.19 | ₩7,149 | ₩7,722 | ₩7,149 | ₩7,629 | +6.72% | 57.7만 |
|---|
| 2026.03.18 | ₩7,602 | ₩7,869 | ₩7,495 | ₩7,562 | -0.53% | 67.5만 |
|---|
| 2026.03.17 | ₩7,602 | ₩7,909 | ₩7,589 | ₩7,615 | +0.18% | 49.7만 |
|---|
| 2026.03.16 | ₩7,749 | ₩8,129 | ₩7,509 | ₩7,549 | -2.58% | 45.2만 |
|---|
| 2026.03.13 | ₩7,909 | ₩8,042 | ₩7,535 | ₩7,669 | -3.04% | 50만 |
|---|
| 2026.03.12 | ₩7,869 | ₩8,242 | ₩7,869 | ₩7,895 | +0.34% | 99.5만 |
|---|
| 2026.03.11 | ₩7,069 | ₩8,536 | ₩7,069 | ₩8,042 | +13.77% | 108만 |
|---|
| 2026.03.10 | ₩7,735 | ₩8,002 | ₩7,555 | ₩7,655 | -1.03% | 62.1만 |
|---|
| 2026.03.09 | ₩7,562 | ₩7,909 | ₩7,469 | ₩7,869 | +4.06% | 67.8만 |
|---|
| 2026.03.06 | ₩7,682 | ₩8,135 | ₩7,482 | ₩7,775 | +1.22% | 66.4만 |
|---|
| 2026.03.05 | ₩7,229 | ₩8,002 | ₩7,202 | ₩7,855 | +8.67% | 91.2만 |
|---|
| 2026.03.04 | ₩6,628 | ₩7,829 | ₩5,922 | ₩7,375 | +11.27% | 177.9만 |
|---|
| 2026.03.03 | ₩6,028 | ₩6,635 | ₩5,695 | ₩6,535 | +8.41% | 141만 |
|---|
| 2026.03.02 | ₩5,375 | ₩6,202 | ₩5,108 | ₩6,175 | +14.89% | 154.2만 |
|---|
| 2026.02.27 | ₩8,456 | ₩8,642 | ₩5,417 | ₩5,681 | -32.81% | 576.4만 |
|---|
| 2026.02.26 | ₩11,003 | ₩11,123 | ₩10,589 | ₩10,736 | -2.42% | 136.5만 |
|---|
| 2026.02.25 | ₩11,043 | ₩11,043 | ₩10,749 | ₩10,976 | -0.60% | 16.8만 |
|---|
| 2026.02.24 | ₩10,910 | ₩11,323 | ₩10,793 | ₩10,976 | +0.61% | 21만 |
|---|
| 2026.02.23 | ₩11,003 | ₩11,003 | ₩10,709 | ₩10,923 | -0.73% | 36.1만 |
|---|
| 2026.02.20 | ₩11,016 | ₩11,283 | ₩10,914 | ₩11,056 | +0.36% | 22.3만 |
|---|
| 2026.02.19 | ₩11,123 | ₩11,230 | ₩10,923 | ₩11,110 | -0.12% | 26.4만 |
|---|
| 2026.02.18 | ₩10,896 | ₩11,403 | ₩10,776 | ₩11,256 | +3.30% | 19.5만 |
|---|
| 2026.02.17 | ₩11,110 | ₩11,210 | ₩10,869 | ₩10,976 | -1.20% | 21.1만 |
|---|
| 2026.02.13 | ₩11,083 | ₩11,336 | ₩10,703 | ₩11,070 | -0.12% | 19.4만 |
|---|
| 2026.02.12 | ₩11,336 | ₩11,363 | ₩10,683 | ₩10,869 | -4.12% | 56.7만 |
|---|
| 2026.02.11 | ₩11,456 | ₩11,456 | ₩10,930 | ₩11,163 | -2.56% | 21.9만 |
|---|
| 2026.02.10 | ₩11,243 | ₩11,603 | ₩11,176 | ₩11,443 | +1.78% | 17.4만 |
|---|
| 2026.02.09 | ₩11,310 | ₩11,416 | ₩10,936 | ₩11,176 | -1.18% | 14.7만 |
|---|
| 2026.02.06 | ₩11,043 | ₩11,456 | ₩10,963 | ₩11,403 | +3.26% | 30.2만 |
|---|
| 2026.02.05 | ₩11,350 | ₩11,356 | ₩10,803 | ₩11,003 | -3.06% | 33.8만 |
|---|
| 2026.02.04 | ₩11,470 | ₩11,830 | ₩11,190 | ₩11,403 | -0.58% | 33.1만 |
|---|
| 2026.02.03 | ₩11,896 | ₩12,243 | ₩11,136 | ₩11,443 | -3.81% | 53.7만 |
|---|
| 2026.02.02 | ₩10,589 | ₩12,337 | ₩10,323 | ₩12,003 | +13.35% | 152.9만 |
|---|
| 2026.01.30 | ₩10,269 | ₩10,789 | ₩10,209 | ₩10,589 | +3.12% | 40.2만 |
|---|
| 2026.01.29 | ₩10,416 | ₩10,416 | ₩10,243 | ₩10,309 | -1.02% | 23.5만 |
|---|
| 2026.01.28 | ₩10,549 | ₩10,549 | ₩10,269 | ₩10,376 | -1.64% | 59.8만 |
|---|
| 2026.01.27 | ₩10,296 | ₩10,523 | ₩10,096 | ₩10,496 | +1.94% | 64.6만 |
|---|
| 2026.01.26 | ₩10,536 | ₩10,643 | ₩10,269 | ₩10,336 | -1.90% | 32.9만 |
|---|
| 2026.01.23 | ₩10,763 | ₩10,936 | ₩10,536 | ₩10,576 | -1.73% | 24.8만 |
|---|
| 2026.01.22 | ₩10,723 | ₩11,023 | ₩10,616 | ₩10,829 | +1.00% | 39.3만 |
|---|
| 2026.01.21 | ₩10,496 | ₩10,703 | ₩10,377 | ₩10,589 | +0.89% | 23.7만 |
|---|
| 2026.01.20 | ₩10,603 | ₩10,789 | ₩10,269 | ₩10,403 | -1.89% | 33.6만 |
|---|
| 2026.01.16 | ₩10,936 | ₩11,096 | ₩10,749 | ₩10,936 | 0.00% | 17.2만 |
|---|
| 2026.01.15 | ₩10,763 | ₩11,230 | ₩10,563 | ₩10,936 | +1.61% | 28.4만 |
|---|
| 2026.01.14 | ₩10,709 | ₩10,789 | ₩10,496 | ₩10,683 | -0.25% | 26.7만 |
|---|
| 2026.01.13 | ₩11,110 | ₩11,156 | ₩10,516 | ₩10,683 | -3.84% | 27만 |
|---|
| 2026.01.12 | ₩10,990 | ₩11,243 | ₩10,743 | ₩11,136 | +1.33% | 41.7만 |
|---|
| 2026.01.09 | ₩10,883 | ₩11,123 | ₩10,403 | ₩11,083 | +1.84% | 28.1만 |
|---|
| 2026.01.08 | ₩10,789 | ₩11,123 | ₩10,763 | ₩10,843 | +0.49% | 28.7만 |
|---|
| 2026.01.07 | ₩11,003 | ₩11,056 | ₩10,576 | ₩10,869 | -1.21% | 30.5만 |
|---|
| 2026.01.06 | ₩10,536 | ₩11,030 | ₩10,536 | ₩10,950 | +3.92% | 42.1만 |
|---|
| 2026.01.05 | ₩10,723 | ₩10,916 | ₩10,376 | ₩10,576 | -1.37% | 37.9만 |
|---|
| 2026.01.02 | ₩10,950 | ₩10,990 | ₩10,629 | ₩10,696 | -2.31% | 44.3만 |
|---|
| 2025.12.31 | ₩11,110 | ₩11,190 | ₩10,789 | ₩10,976 | -1.20% | 37.3만 |
|---|
| 2025.12.30 | ₩11,416 | ₩11,496 | ₩11,123 | ₩11,230 | -1.64% | 71.6만 |
|---|
| 2025.12.29 | ₩11,576 | ₩11,723 | ₩11,416 | ₩11,430 | -1.27% | 100.3만 |
|---|
| 2025.12.26 | ₩11,563 | ₩11,723 | ₩11,323 | ₩11,656 | +0.81% | 46.9만 |
|---|
| 2025.12.24 | ₩11,150 | ₩11,663 | ₩11,070 | ₩11,603 | +4.07% | 39.3만 |
|---|
| 2025.12.23 | ₩10,603 | ₩11,310 | ₩10,443 | ₩11,230 | +5.91% | 68.9만 |
|---|
| 2025.12.22 | ₩10,309 | ₩10,869 | ₩10,189 | ₩10,669 | +3.49% | 86.8만 |
|---|
| 2025.12.19 | ₩10,123 | ₩10,456 | ₩10,083 | ₩10,269 | +1.45% | 51.3만 |
|---|
| 2025.12.18 | ₩10,243 | ₩10,563 | ₩10,043 | ₩10,109 | -1.30% | 30.6만 |
|---|
| 2025.12.17 | ₩9,936 | ₩10,109 | ₩9,869 | ₩10,043 | +1.07% | 44.7만 |
|---|
| 2025.12.16 | ₩9,696 | ₩10,023 | ₩9,696 | ₩9,909 | +2.20% | 32.1만 |
|---|
| 2025.12.15 | ₩10,603 | ₩10,643 | ₩9,709 | ₩9,723 | -8.30% | 42.1만 |
|---|
| 2025.12.12 | ₩10,816 | ₩10,916 | ₩10,309 | ₩10,589 | -2.10% | 78.1만 |
|---|
| 2025.12.11 | ₩10,509 | ₩10,829 | ₩10,483 | ₩10,723 | +2.03% | 46.7만 |
|---|
| 2025.12.10 | ₩10,536 | ₩10,723 | ₩10,309 | ₩10,509 | -0.25% | 55.4만 |
|---|
| 2025.12.09 | ₩9,469 | ₩10,976 | ₩9,389 | ₩10,669 | +12.68% | 228.2만 |
|---|
| 2025.12.08 | ₩9,522 | ₩9,522 | ₩9,082 | ₩9,122 | -4.20% | 31.6만 |
|---|
| 2025.12.05 | ₩9,216 | ₩9,776 | ₩8,976 | ₩9,442 | +2.46% | 36.1만 |
|---|
| 2025.12.04 | ₩9,229 | ₩9,362 | ₩9,041 | ₩9,256 | +0.29% | 31만 |
|---|
| 2025.12.03 | ₩9,309 | ₩9,522 | ₩9,216 | ₩9,282 | -0.29% | 28.9만 |
|---|
| 2025.12.02 | ₩8,936 | ₩9,469 | ₩8,869 | ₩9,336 | +4.48% | 102.9만 |
|---|
| 2025.12.01 | ₩8,776 | ₩8,936 | ₩8,682 | ₩8,869 | +1.06% | 85.8만 |
|---|
| 2025.11.28 | ₩8,802 | ₩8,936 | ₩8,736 | ₩8,856 | +0.61% | 19.9만 |
|---|
| 2025.11.26 | ₩8,549 | ₩8,909 | ₩8,536 | ₩8,789 | +2.81% | 61.9만 |
|---|
| 2025.11.25 | ₩7,949 | ₩8,576 | ₩7,949 | ₩8,496 | +6.88% | 48만 |
|---|
| 2025.11.24 | ₩7,802 | ₩8,149 | ₩7,695 | ₩7,909 | +1.37% | 63.8만 |
|---|
| 2025.11.21 | ₩7,335 | ₩8,055 | ₩7,175 | ₩7,869 | +7.27% | 88.1만 |
|---|
| 2025.11.20 | ₩7,749 | ₩8,002 | ₩7,322 | ₩7,322 | -5.51% | 61.9만 |
|---|
| 2025.11.19 | ₩7,535 | ₩7,842 | ₩7,535 | ₩7,682 | +1.95% | 56.2만 |
|---|
| 2025.11.18 | ₩7,709 | ₩7,775 | ₩7,442 | ₩7,522 | -2.42% | 76.2만 |
|---|
| 2025.11.17 | ₩8,042 | ₩8,175 | ₩7,735 | ₩7,735 | -3.81% | 76.6만 |
|---|
| 2025.11.14 | ₩8,255 | ₩8,342 | ₩7,922 | ₩8,095 | -1.94% | 100.5만 |
|---|
| 2025.11.13 | ₩8,456 | ₩8,669 | ₩8,389 | ₩8,469 | +0.16% | 51.9만 |
|---|
| 2025.11.12 | ₩8,496 | ₩8,656 | ₩8,282 | ₩8,496 | 0.00% | 119.1만 |
|---|
| 2025.11.11 | ₩8,522 | ₩8,549 | ₩8,122 | ₩8,362 | -1.88% | 179.9만 |
|---|
| 2025.11.10 | ₩8,669 | ₩8,802 | ₩8,109 | ₩8,536 | -1.54% | 84.6만 |
|---|
| 2025.11.07 | ₩9,296 | ₩9,296 | ₩7,882 | ₩8,536 | -8.18% | 187.5만 |
|---|
| 2025.11.06 | ₩8,776 | ₩8,909 | ₩8,389 | ₩8,402 | -4.26% | 79.8만 |
|---|
| 2025.11.05 | ₩8,696 | ₩8,882 | ₩8,602 | ₩8,736 | +0.46% | 47.4만 |
|---|
| 2025.11.04 | ₩8,629 | ₩8,749 | ₩8,416 | ₩8,602 | -0.31% | 39.3만 |
|---|
| 2025.11.03 | ₩8,936 | ₩9,069 | ₩8,389 | ₩8,816 | -1.34% | 56.8만 |
|---|
| 2025.10.31 | ₩8,669 | ₩9,162 | ₩8,456 | ₩8,962 | +3.38% | 126.7만 |
|---|
| 2025.10.30 | ₩8,669 | ₩8,936 | ₩8,476 | ₩8,709 | +0.46% | 55.5만 |
|---|
| 2025.10.29 | ₩8,856 | ₩8,989 | ₩8,696 | ₩8,709 | -1.66% | 36.4만 |
|---|
| 2025.10.28 | ₩9,256 | ₩9,349 | ₩8,882 | ₩8,882 | -4.03% | 40.8만 |
|---|
| 2025.10.27 | ₩9,389 | ₩9,602 | ₩9,242 | ₩9,256 | -1.42% | 38.1만 |
|---|
| 2025.10.24 | ₩9,362 | ₩9,456 | ₩9,256 | ₩9,309 | -0.57% | 17.6만 |
|---|
| 2025.10.23 | ₩9,269 | ₩9,456 | ₩9,189 | ₩9,349 | +0.86% | 23.9만 |
|---|
| 2025.10.22 | ₩9,296 | ₩9,562 | ₩9,096 | ₩9,269 | -0.29% | 27.8만 |
|---|
| 2025.10.21 | ₩9,109 | ₩9,589 | ₩8,856 | ₩9,362 | +2.78% | 50.4만 |
|---|
| 2025.10.20 | ₩9,309 | ₩9,442 | ₩8,922 | ₩9,109 | -2.15% | 61.9만 |
|---|
| 2025.10.17 | ₩9,336 | ₩9,536 | ₩9,069 | ₩9,162 | -1.86% | 52.1만 |
|---|
| 2025.10.16 | ₩9,723 | ₩10,003 | ₩9,362 | ₩9,442 | -2.88% | 62만 |
|---|
| 2025.10.15 | ₩10,229 | ₩10,256 | ₩9,629 | ₩9,683 | -5.35% | 85.7만 |
|---|
| 2025.10.14 | ₩9,736 | ₩10,336 | ₩9,456 | ₩10,083 | +3.56% | 45.7만 |
|---|
| 2025.10.13 | ₩10,269 | ₩10,269 | ₩9,843 | ₩9,869 | -3.90% | 45.3만 |
|---|
| 2025.10.10 | ₩10,163 | ₩10,429 | ₩9,896 | ₩10,123 | -0.39% | 57.8만 |
|---|