시장 데이터를 불러오는 중
전체 종목
XTI Aerospace, Inc. Common Stock - Common Stock 과거 주가
XTI Aerospace, Inc. Common Stock - Common Stock · XTIA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XTI Aerospace, Inc. Common Stock - Common Stock · XTIA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,086 | ₩1,220 | ₩1,079 | ₩1,215 | +11.85% | 56.3만 |
| 2026.10.08 | ₩1,100 | ₩1,153 | ₩1,062 | ₩1,079 | -1.83% | 60.1만 |
| 2026.10.07 | ₩939 | ₩1,167 | ₩920 | ₩1,059 | +12.86% | 227만 |
| 2026.10.06 | ₩986 | ₩1,016 | ₩885 | ₩971 | -1.50% | 124.6만 |
| 2026.10.05 | ₩1,033 | ₩1,046 | ₩967 | ₩990 | -4.16% | 56.6만 |
| 2026.10.02 | ₩1,037 | ₩1,102 | ₩1,012 | ₩1,033 | -0.39% | 55.1만 |
| 2026.10.01 | ₩1,097 | ₩1,113 | ₩1,025 | ₩1,033 | -5.87% | 54.4만 |
| 2026.09.30 | ₩1,100 | ₩1,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,098 |
| -0.12% |
| 57.2만 |
| 2026.09.29 | ₩1,220 | ₩1,247 | ₩1,092 | ₩1,102 | -9.67% | 109.2만 |
|---|
| 2026.09.28 | ₩1,321 | ₩1,341 | ₩1,234 | ₩1,234 | -6.60% | 33.7만 |
|---|
| 2026.09.25 | ₩1,314 | ₩1,381 | ₩1,298 | ₩1,316 | +0.10% | 37.9만 |
|---|
| 2026.09.24 | ₩1,263 | ₩1,311 | ₩1,207 | ₩1,285 | +1.70% | 57.6만 |
|---|
| 2026.09.23 | ₩1,354 | ₩1,365 | ₩1,275 | ₩1,286 | -5.05% | 43만 |
|---|
| 2026.09.22 | ₩1,354 | ₩1,408 | ₩1,341 | ₩1,348 | -0.50% | 59.5만 |
|---|
| 2026.09.21 | ₩1,298 | ₩1,428 | ₩1,298 | ₩1,354 | +4.34% | 123.7만 |
|---|
| 2026.09.18 | ₩1,261 | ₩1,301 | ₩1,173 | ₩1,278 | +1.38% | 86.3만 |
|---|
| 2026.09.17 | ₩1,279 | ₩1,301 | ₩1,235 | ₩1,236 | -3.35% | 92.5만 |
|---|
| 2026.09.16 | ₩1,285 | ₩1,310 | ₩1,224 | ₩1,273 | -0.94% | 108.7만 |
|---|
| 2026.09.15 | ₩1,354 | ₩1,408 | ₩1,261 | ₩1,285 | -5.15% | 174.3만 |
|---|
| 2026.09.14 | ₩1,341 | ₩1,408 | ₩1,341 | ₩1,368 | +2.00% | 41.1만 |
|---|
| 2026.09.11 | ₩1,395 | ₩1,421 | ₩1,354 | ₩1,354 | -2.88% | 41.9만 |
|---|
| 2026.09.10 | ₩1,381 | ₩1,435 | ₩1,361 | ₩1,395 | +0.97% | 68.9만 |
|---|
| 2026.09.09 | ₩1,408 | ₩1,462 | ₩1,368 | ₩1,381 | -1.90% | 93.3만 |
|---|
| 2026.09.08 | ₩1,421 | ₩1,475 | ₩1,368 | ₩1,408 | -0.94% | 91만 |
|---|
| 2026.09.04 | ₩1,354 | ₩1,448 | ₩1,301 | ₩1,421 | +4.95% | 128.8만 |
|---|
| 2026.09.03 | ₩1,314 | ₩1,582 | ₩1,234 | ₩1,354 | +3.06% | 265만 |
|---|
| 2026.09.02 | ₩1,502 | ₩1,529 | ₩1,155 | ₩1,274 | -15.18% | 329.4만 |
|---|
| 2026.09.01 | ₩1,770 | ₩1,770 | ₩1,529 | ₩1,542 | -12.88% | 162.1만 |
|---|
| 2026.08.31 | ₩1,810 | ₩1,837 | ₩1,770 | ₩1,810 | 0.00% | 47.1만 |
|---|
| 2026.08.28 | ₩1,837 | ₩1,877 | ₩1,790 | ₩1,810 | -1.46% | 42.2만 |
|---|
| 2026.08.27 | ₩1,864 | ₩1,904 | ₩1,851 | ₩1,851 | -0.72% | 32만 |
|---|
| 2026.08.26 | ₩1,891 | ₩1,922 | ₩1,837 | ₩1,864 | -1.42% | 55.9만 |
|---|
| 2026.08.25 | ₩1,931 | ₩1,969 | ₩1,904 | ₩1,904 | -1.39% | 28.6만 |
|---|
| 2026.08.24 | ₩1,931 | ₩1,971 | ₩1,877 | ₩1,904 | -1.39% | 70.8만 |
|---|
| 2026.08.21 | ₩1,851 | ₩1,998 | ₩1,851 | ₩1,991 | +7.61% | 73.3만 |
|---|
| 2026.08.20 | ₩1,851 | ₩1,985 | ₩1,837 | ₩1,857 | +0.36% | 106.9만 |
|---|
| 2026.08.19 | ₩1,770 | ₩1,817 | ₩1,731 | ₩1,797 | +1.52% | 70.8만 |
|---|
| 2026.08.18 | ₩1,931 | ₩2,011 | ₩1,743 | ₩1,770 | -8.33% | 217.8만 |
|---|
| 2026.08.17 | ₩2,172 | ₩2,172 | ₩2,105 | ₩2,105 | -3.09% | 58.4만 |
|---|
| 2026.08.14 | ₩2,079 | ₩2,199 | ₩2,065 | ₩2,172 | +4.52% | 59.1만 |
|---|
| 2026.08.13 | ₩2,146 | ₩2,219 | ₩2,105 | ₩2,105 | -1.87% | 81.7만 |
|---|
| 2026.08.12 | ₩2,119 | ₩2,239 | ₩2,119 | ₩2,159 | +1.90% | 60.3만 |
|---|
| 2026.08.11 | ₩2,186 | ₩2,199 | ₩2,079 | ₩2,132 | -2.45% | 68.2만 |
|---|
| 2026.08.10 | ₩2,052 | ₩2,206 | ₩2,052 | ₩2,186 | +6.54% | 120.1만 |
|---|
| 2026.08.07 | ₩2,011 | ₩2,077 | ₩2,011 | ₩2,052 | +2.00% | 32.9만 |
|---|
| 2026.08.06 | ₩2,038 | ₩2,079 | ₩1,985 | ₩2,011 | -1.32% | 42만 |
|---|
| 2026.08.05 | ₩2,079 | ₩2,092 | ₩1,998 | ₩2,038 | -1.94% | 35.1만 |
|---|
| 2026.08.04 | ₩1,985 | ₩2,079 | ₩1,985 | ₩2,079 | +4.73% | 36.7만 |
|---|
| 2026.08.03 | ₩1,985 | ₩2,032 | ₩1,971 | ₩1,998 | +0.68% | 40.8만 |
|---|
| 2026.07.31 | ₩2,092 | ₩2,092 | ₩1,998 | ₩1,998 | -4.49% | 24만 |
|---|
| 2026.07.30 | ₩1,944 | ₩2,092 | ₩1,944 | ₩2,052 | +5.52% | 63.5만 |
|---|
| 2026.07.29 | ₩1,971 | ₩2,005 | ₩1,931 | ₩1,931 | -2.04% | 36.2만 |
|---|
| 2026.07.28 | ₩1,958 | ₩2,025 | ₩1,891 | ₩1,998 | +2.05% | 50.6만 |
|---|
| 2026.07.27 | ₩1,971 | ₩2,018 | ₩1,944 | ₩1,958 | -0.68% | 35.2만 |
|---|
| 2026.07.24 | ₩1,971 | ₩2,011 | ₩1,931 | ₩1,958 | -0.68% | 41.6만 |
|---|
| 2026.07.23 | ₩1,944 | ₩2,011 | ₩1,924 | ₩1,958 | +0.69% | 27.4만 |
|---|
| 2026.07.22 | ₩1,985 | ₩2,018 | ₩1,904 | ₩1,971 | -0.68% | 72.7만 |
|---|
| 2026.07.21 | ₩2,011 | ₩2,038 | ₩1,971 | ₩1,998 | -0.67% | 65.2만 |
|---|
| 2026.07.20 | ₩1,958 | ₩2,038 | ₩1,931 | ₩2,011 | +2.74% | 51.1만 |
|---|
| 2026.07.17 | ₩1,891 | ₩1,971 | ₩1,877 | ₩1,958 | +3.55% | 48.3만 |
|---|
| 2026.07.16 | ₩1,985 | ₩2,011 | ₩1,891 | ₩1,918 | -3.38% | 158.5만 |
|---|
| 2026.07.15 | ₩2,011 | ₩2,085 | ₩1,958 | ₩2,011 | 0.00% | 52.8만 |
|---|
| 2026.07.14 | ₩1,931 | ₩2,038 | ₩1,926 | ₩2,011 | +4.17% | 54.9만 |
|---|
| 2026.07.13 | ₩1,891 | ₩1,958 | ₩1,877 | ₩1,944 | +2.84% | 82.7만 |
|---|
| 2026.07.10 | ₩2,011 | ₩2,038 | ₩1,877 | ₩1,891 | -6.00% | 92.1만 |
|---|
| 2026.07.09 | ₩2,065 | ₩2,092 | ₩2,011 | ₩2,011 | -2.60% | 45.2만 |
|---|
| 2026.07.08 | ₩2,065 | ₩2,085 | ₩2,011 | ₩2,052 | -0.65% | 58.1만 |
|---|
| 2026.07.07 | ₩2,132 | ₩2,146 | ₩2,011 | ₩2,092 | -1.89% | 99.5만 |
|---|
| 2026.07.06 | ₩2,186 | ₩2,226 | ₩2,132 | ₩2,132 | -2.45% | 72.4만 |
|---|
| 2026.07.02 | ₩2,293 | ₩2,374 | ₩2,159 | ₩2,159 | -5.85% | 83.1만 |
|---|
| 2026.07.01 | ₩2,400 | ₩2,454 | ₩2,239 | ₩2,280 | -5.03% | 174.2만 |
|---|
| 2026.06.30 | ₩2,360 | ₩2,441 | ₩2,340 | ₩2,427 | +2.84% | 64.8만 |
|---|
| 2026.06.29 | ₩2,253 | ₩2,347 | ₩2,253 | ₩2,333 | +3.57% | 53.6만 |
|---|
| 2026.06.26 | ₩2,146 | ₩2,253 | ₩2,119 | ₩2,253 | +5.00% | 82.8만 |
|---|
| 2026.06.25 | ₩2,253 | ₩2,280 | ₩2,146 | ₩2,159 | -4.17% | 97.4만 |
|---|
| 2026.06.24 | ₩2,280 | ₩2,306 | ₩2,199 | ₩2,226 | -2.35% | 116.7만 |
|---|
| 2026.06.23 | ₩2,306 | ₩2,386 | ₩2,293 | ₩2,293 | -0.58% | 82.7만 |
|---|
| 2026.06.22 | ₩2,414 | ₩2,441 | ₩2,347 | ₩2,360 | -2.22% | 66.1만 |
|---|
| 2026.06.18 | ₩2,387 | ₩2,454 | ₩2,360 | ₩2,454 | +2.81% | 110.4만 |
|---|
| 2026.06.17 | ₩2,387 | ₩2,494 | ₩2,360 | ₩2,414 | +1.12% | 108.3만 |
|---|
| 2026.06.16 | ₩2,494 | ₩2,533 | ₩2,320 | ₩2,320 | -6.99% | 164.9만 |
|---|
| 2026.06.15 | ₩2,534 | ₩2,599 | ₩2,461 | ₩2,494 | -1.59% | 157.3만 |
|---|
| 2026.06.12 | ₩2,548 | ₩2,682 | ₩2,481 | ₩2,481 | -2.63% | 167.6만 |
|---|
| 2026.06.11 | ₩2,494 | ₩2,561 | ₩2,427 | ₩2,548 | +2.15% | 106.5만 |
|---|
| 2026.06.10 | ₩2,467 | ₩2,548 | ₩2,447 | ₩2,481 | +0.54% | 79.1만 |
|---|
| 2026.06.09 | ₩2,494 | ₩2,561 | ₩2,347 | ₩2,494 | 0.00% | 180.4만 |
|---|
| 2026.06.08 | ₩2,454 | ₩2,508 | ₩2,374 | ₩2,481 | +1.09% | 97.6만 |
|---|
| 2026.06.05 | ₩2,602 | ₩2,602 | ₩2,400 | ₩2,427 | -6.70% | 184.8만 |
|---|
| 2026.06.04 | ₩2,561 | ₩2,695 | ₩2,561 | ₩2,615 | +2.09% | 129.6만 |
|---|
| 2026.06.03 | ₩2,736 | ₩2,736 | ₩2,534 | ₩2,575 | -5.88% | 197.9만 |
|---|
| 2026.06.02 | ₩2,776 | ₩2,870 | ₩2,720 | ₩2,736 | -1.45% | 268만 |
|---|
| 2026.06.01 | ₩2,675 | ₩2,950 | ₩2,615 | ₩2,856 | +6.77% | 863만 |
|---|
| 2026.05.29 | ₩2,829 | ₩2,856 | ₩2,414 | ₩2,427 | -14.22% | 953.3만 |
|---|
| 2026.05.28 | ₩2,642 | ₩3,071 | ₩2,615 | ₩2,776 | +5.08% | 729.1만 |
|---|
| 2026.05.27 | ₩2,548 | ₩2,669 | ₩2,494 | ₩2,508 | -1.58% | 136.7만 |
|---|
| 2026.05.26 | ₩2,508 | ₩2,682 | ₩2,454 | ₩2,534 | +1.07% | 193만 |
|---|
| 2026.05.22 | ₩2,347 | ₩2,561 | ₩2,333 | ₩2,467 | +5.14% | 173.5만 |
|---|
| 2026.05.21 | ₩2,306 | ₩2,347 | ₩2,280 | ₩2,306 | 0.00% | 50.7만 |
|---|
| 2026.05.20 | ₩2,266 | ₩2,367 | ₩2,266 | ₩2,280 | +0.59% | 96.5만 |
|---|
| 2026.05.19 | ₩2,226 | ₩2,306 | ₩2,172 | ₩2,239 | +0.60% | 120.9만 |
|---|
| 2026.05.18 | ₩2,400 | ₩2,407 | ₩2,186 | ₩2,199 | -8.38% | 159.3만 |
|---|
| 2026.05.15 | ₩2,374 | ₩2,534 | ₩2,347 | ₩2,374 | 0.00% | 119.6만 |
|---|
| 2026.05.14 | ₩2,333 | ₩2,541 | ₩2,239 | ₩2,387 | +2.30% | 307.2만 |
|---|
| 2026.05.13 | ₩2,575 | ₩2,588 | ₩2,454 | ₩2,467 | -4.17% | 97.7만 |
|---|
| 2026.05.12 | ₩2,534 | ₩2,669 | ₩2,481 | ₩2,534 | 0.00% | 122.8만 |
|---|
| 2026.05.11 | ₩2,333 | ₩2,521 | ₩2,306 | ₩2,481 | +6.32% | 157만 |
|---|
| 2026.05.08 | ₩2,427 | ₩2,467 | ₩2,320 | ₩2,347 | -3.31% | 157.5만 |
|---|
| 2026.05.07 | ₩2,481 | ₩2,602 | ₩2,414 | ₩2,427 | -2.16% | 170.1만 |
|---|
| 2026.05.06 | ₩2,414 | ₩2,534 | ₩2,400 | ₩2,467 | +2.22% | 168.3만 |
|---|
| 2026.05.05 | ₩2,561 | ₩2,615 | ₩2,400 | ₩2,454 | -4.19% | 128.8만 |
|---|
| 2026.05.04 | ₩2,615 | ₩2,669 | ₩2,481 | ₩2,548 | -2.56% | 95.1만 |
|---|
| 2026.05.01 | ₩2,615 | ₩2,655 | ₩2,521 | ₩2,628 | +0.51% | 61.6만 |
|---|
| 2026.04.30 | ₩2,481 | ₩2,615 | ₩2,481 | ₩2,561 | +3.24% | 86.5만 |
|---|
| 2026.04.29 | ₩2,561 | ₩2,615 | ₩2,441 | ₩2,481 | -3.14% | 121.5만 |
|---|
| 2026.04.28 | ₩2,682 | ₩2,709 | ₩2,548 | ₩2,548 | -5.00% | 101.8만 |
|---|
| 2026.04.27 | ₩2,695 | ₩2,776 | ₩2,648 | ₩2,709 | +0.50% | 70.8만 |
|---|
| 2026.04.24 | ₩2,709 | ₩2,796 | ₩2,642 | ₩2,682 | -0.99% | 112.2만 |
|---|
| 2026.04.23 | ₩2,816 | ₩2,816 | ₩2,642 | ₩2,709 | -3.81% | 92.4만 |
|---|
| 2026.04.22 | ₩2,917 | ₩3,057 | ₩2,736 | ₩2,816 | -3.45% | 190.8만 |
|---|
| 2026.04.21 | ₩3,118 | ₩3,151 | ₩2,856 | ₩2,897 | -7.10% | 138.1만 |
|---|
| 2026.04.20 | ₩3,044 | ₩3,218 | ₩3,044 | ₩3,124 | +2.64% | 183.7만 |
|---|
| 2026.04.17 | ₩3,366 | ₩3,403 | ₩3,044 | ₩3,098 | -7.97% | 211.6만 |
|---|
| 2026.04.16 | ₩3,111 | ₩3,406 | ₩3,032 | ₩3,366 | +8.19% | 251.2만 |
|---|
| 2026.04.15 | ₩2,964 | ₩3,178 | ₩2,803 | ₩3,151 | +6.33% | 247.5만 |
|---|
| 2026.04.14 | ₩2,950 | ₩3,031 | ₩2,722 | ₩2,762 | -6.36% | 193.1만 |
|---|
| 2026.04.13 | ₩2,575 | ₩2,937 | ₩2,517 | ₩2,910 | +13.02% | 124.7만 |
|---|
| 2026.04.10 | ₩2,722 | ₩2,870 | ₩2,575 | ₩2,602 | -4.43% | 101.5만 |
|---|
| 2026.04.09 | ₩2,803 | ₩2,838 | ₩2,722 | ₩2,749 | -1.91% | 80.1만 |
|---|
| 2026.04.08 | ₩3,031 | ₩3,041 | ₩2,756 | ₩2,816 | -7.08% | 135.7만 |
|---|
| 2026.04.07 | ₩2,749 | ₩2,897 | ₩2,682 | ₩2,897 | +5.37% | 160.2만 |
|---|
| 2026.04.06 | ₩2,722 | ₩2,910 | ₩2,682 | ₩2,789 | +2.46% | 162.1만 |
|---|
| 2026.04.02 | ₩2,561 | ₩2,702 | ₩2,467 | ₩2,682 | +4.71% | 117만 |
|---|
| 2026.04.01 | ₩2,789 | ₩2,829 | ₩2,534 | ₩2,628 | -5.77% | 166.7만 |
|---|
| 2026.03.31 | ₩2,642 | ₩2,816 | ₩2,561 | ₩2,776 | +5.08% | 111.2만 |
|---|
| 2026.03.30 | ₩2,829 | ₩2,855 | ₩2,467 | ₩2,575 | -9.00% | 137.4만 |
|---|
| 2026.03.27 | ₩3,017 | ₩3,017 | ₩2,749 | ₩2,816 | -6.67% | 133.6만 |
|---|
| 2026.03.26 | ₩3,111 | ₩3,153 | ₩3,017 | ₩3,098 | -0.43% | 119.6만 |
|---|
| 2026.03.25 | ₩2,910 | ₩3,165 | ₩2,910 | ₩3,138 | +7.83% | 230.7만 |
|---|
| 2026.03.24 | ₩2,897 | ₩2,910 | ₩2,749 | ₩2,883 | -0.46% | 142.3만 |
|---|
| 2026.03.23 | ₩2,897 | ₩3,031 | ₩2,628 | ₩2,910 | +0.46% | 251.7만 |
|---|
| 2026.03.20 | ₩3,017 | ₩3,044 | ₩2,762 | ₩2,897 | -4.00% | 231.6만 |
|---|
| 2026.03.19 | ₩3,151 | ₩3,151 | ₩2,950 | ₩3,057 | -2.98% | 181.8만 |
|---|
| 2026.03.18 | ₩3,312 | ₩3,348 | ₩3,063 | ₩3,178 | -4.05% | 201.7만 |
|---|
| 2026.03.17 | ₩2,977 | ₩3,473 | ₩2,950 | ₩3,406 | +14.41% | 278만 |
|---|
| 2026.03.16 | ₩3,728 | ₩3,822 | ₩2,923 | ₩3,017 | -19.06% | 415.8만 |
|---|
| 2026.03.13 | ₩3,875 | ₩3,983 | ₩3,634 | ₩3,634 | -6.23% | 225.1만 |
|---|
| 2026.03.12 | ₩4,063 | ₩4,164 | ₩3,701 | ₩3,875 | -4.62% | 452.6만 |
|---|
| 2026.03.11 | ₩3,969 | ₩4,278 | ₩3,822 | ₩4,103 | +3.38% | 600.8만 |
|---|
| 2026.03.10 | ₩3,808 | ₩4,117 | ₩3,755 | ₩4,036 | +5.99% | 363.6만 |
|---|
| 2026.03.09 | ₩3,580 | ₩4,023 | ₩3,446 | ₩3,728 | +4.12% | 441.3만 |
|---|
| 2026.03.06 | ₩3,393 | ₩3,875 | ₩3,340 | ₩3,540 | +4.35% | 401.9만 |
|---|
| 2026.03.05 | ₩3,446 | ₩3,602 | ₩3,218 | ₩3,473 | +0.78% | 328.8만 |
|---|
| 2026.03.04 | ₩3,285 | ₩3,694 | ₩3,084 | ₩3,433 | +4.49% | 488.6만 |
|---|
| 2026.03.03 | ₩2,628 | ₩3,446 | ₩2,561 | ₩3,245 | +23.47% | 659.4만 |
|---|
| 2026.03.02 | ₩2,454 | ₩2,789 | ₩2,441 | ₩2,669 | +8.74% | 422.5만 |
|---|
| 2026.02.27 | ₩2,521 | ₩2,588 | ₩2,414 | ₩2,508 | -0.53% | 206.7만 |
|---|
| 2026.02.26 | ₩2,454 | ₩2,602 | ₩2,441 | ₩2,575 | +4.92% | 197.1만 |
|---|
| 2026.02.25 | ₩2,320 | ₩2,548 | ₩2,286 | ₩2,441 | +5.20% | 240.8만 |
|---|
| 2026.02.24 | ₩2,199 | ₩2,293 | ₩2,159 | ₩2,253 | +2.44% | 96.6만 |
|---|
| 2026.02.23 | ₩2,199 | ₩2,280 | ₩2,146 | ₩2,199 | 0.00% | 74만 |
|---|
| 2026.02.20 | ₩2,467 | ₩2,467 | ₩2,213 | ₩2,226 | -9.78% | 163.4만 |
|---|
| 2026.02.19 | ₩2,387 | ₩2,481 | ₩2,293 | ₩2,454 | +2.81% | 156.2만 |
|---|
| 2026.02.18 | ₩2,306 | ₩2,474 | ₩2,281 | ₩2,387 | +3.49% | 109.1만 |
|---|
| 2026.02.17 | ₩2,374 | ₩2,374 | ₩2,226 | ₩2,320 | -2.26% | 71.7만 |
|---|
| 2026.02.13 | ₩2,199 | ₩2,481 | ₩2,186 | ₩2,360 | +7.32% | 179.7만 |
|---|
| 2026.02.12 | ₩2,226 | ₩2,226 | ₩2,085 | ₩2,213 | -0.60% | 108.1만 |
|---|
| 2026.02.11 | ₩2,333 | ₩2,353 | ₩2,119 | ₩2,199 | -5.75% | 159.3만 |
|---|
| 2026.02.10 | ₩2,441 | ₩2,534 | ₩2,293 | ₩2,293 | -6.04% | 151.1만 |
|---|
| 2026.02.09 | ₩2,333 | ₩2,481 | ₩2,199 | ₩2,441 | +4.60% | 340.6만 |
|---|
| 2026.02.06 | ₩2,132 | ₩2,199 | ₩1,978 | ₩2,172 | +1.89% | 175만 |
|---|
| 2026.02.05 | ₩2,065 | ₩2,159 | ₩1,944 | ₩2,146 | +3.90% | 200.5만 |
|---|
| 2026.02.04 | ₩2,293 | ₩2,293 | ₩2,025 | ₩2,119 | -7.60% | 174만 |
|---|
| 2026.02.03 | ₩2,293 | ₩2,293 | ₩2,172 | ₩2,266 | -1.17% | 98.3만 |
|---|
| 2026.02.02 | ₩2,253 | ₩2,387 | ₩2,226 | ₩2,239 | -0.60% | 107만 |
|---|
| 2026.01.30 | ₩2,333 | ₩2,374 | ₩2,213 | ₩2,239 | -4.02% | 176.2만 |
|---|
| 2026.01.29 | ₩2,481 | ₩2,494 | ₩2,300 | ₩2,360 | -4.86% | 169.8만 |
|---|
| 2026.01.28 | ₩2,575 | ₩2,615 | ₩2,414 | ₩2,494 | -3.12% | 218.3만 |
|---|
| 2026.01.27 | ₩2,669 | ₩2,689 | ₩2,508 | ₩2,575 | -3.52% | 197.6만 |
|---|
| 2026.01.26 | ₩2,508 | ₩2,682 | ₩2,400 | ₩2,682 | +6.95% | 336만 |
|---|
| 2026.01.23 | ₩2,548 | ₩2,548 | ₩2,387 | ₩2,521 | -1.05% | 177.1만 |
|---|
| 2026.01.22 | ₩2,427 | ₩2,596 | ₩2,387 | ₩2,521 | +3.87% | 203.5만 |
|---|
| 2026.01.21 | ₩2,541 | ₩2,575 | ₩2,306 | ₩2,400 | -5.54% | 274.4만 |
|---|
| 2026.01.20 | ₩2,454 | ₩2,682 | ₩2,441 | ₩2,534 | +3.28% | 402.1만 |
|---|
| 2026.01.16 | ₩2,266 | ₩2,631 | ₩2,230 | ₩2,521 | +11.24% | 473.8만 |
|---|
| 2026.01.15 | ₩2,360 | ₩2,360 | ₩2,199 | ₩2,266 | -3.98% | 184.3만 |
|---|
| 2026.01.14 | ₩2,333 | ₩2,400 | ₩2,172 | ₩2,374 | +1.72% | 283.7만 |
|---|
| 2026.01.13 | ₩2,239 | ₩2,415 | ₩2,172 | ₩2,374 | +5.99% | 278.7만 |
|---|
| 2026.01.12 | ₩2,387 | ₩2,394 | ₩2,119 | ₩2,186 | -8.43% | 330.2만 |
|---|
| 2026.01.09 | ₩2,414 | ₩2,602 | ₩2,347 | ₩2,374 | -1.67% | 497.9만 |
|---|
| 2026.01.08 | ₩2,293 | ₩2,441 | ₩2,253 | ₩2,374 | +3.51% | 302.5만 |
|---|
| 2026.01.07 | ₩2,186 | ₩2,394 | ₩2,186 | ₩2,280 | +4.29% | 579.7만 |
|---|
| 2026.01.06 | ₩2,119 | ₩2,132 | ₩1,985 | ₩2,105 | -0.63% | 254.2만 |
|---|
| 2026.01.05 | ₩1,998 | ₩2,172 | ₩1,971 | ₩2,119 | +6.04% | 476.6만 |
|---|
| 2026.01.02 | ₩1,730 | ₩1,958 | ₩1,716 | ₩1,918 | +10.85% | 188.8만 |
|---|
| 2025.12.31 | ₩1,690 | ₩1,757 | ₩1,636 | ₩1,663 | -1.59% | 120.9만 |
|---|
| 2025.12.30 | ₩1,757 | ₩1,769 | ₩1,690 | ₩1,690 | -3.82% | 103.5만 |
|---|
| 2025.12.29 | ₩1,810 | ₩1,824 | ₩1,743 | ₩1,757 | -2.96% | 111.4만 |
|---|
| 2025.12.26 | ₩1,877 | ₩1,877 | ₩1,810 | ₩1,824 | -2.86% | 85.9만 |
|---|
| 2025.12.24 | ₩1,918 | ₩1,944 | ₩1,851 | ₩1,864 | -2.80% | 113만 |
|---|
| 2025.12.23 | ₩1,877 | ₩1,891 | ₩1,824 | ₩1,824 | -2.86% | 110만 |
|---|
| 2025.12.22 | ₩1,810 | ₩1,985 | ₩1,797 | ₩1,891 | +4.44% | 147.5만 |
|---|
| 2025.12.19 | ₩1,716 | ₩1,851 | ₩1,706 | ₩1,824 | +6.25% | 164.8만 |
|---|
| 2025.12.18 | ₩1,730 | ₩1,797 | ₩1,690 | ₩1,703 | -1.55% | 79.6만 |
|---|
| 2025.12.17 | ₩1,797 | ₩1,810 | ₩1,690 | ₩1,690 | -5.97% | 122.9만 |
|---|
| 2025.12.16 | ₩1,810 | ₩1,851 | ₩1,757 | ₩1,770 | -2.22% | 96.8만 |
|---|
| 2025.12.15 | ₩1,877 | ₩1,891 | ₩1,810 | ₩1,824 | -2.86% | 119.8만 |
|---|
| 2025.12.12 | ₩1,877 | ₩1,958 | ₩1,864 | ₩1,877 | 0.00% | 121.3만 |
|---|
| 2025.12.11 | ₩1,891 | ₩1,931 | ₩1,877 | ₩1,891 | 0.00% | 64.4만 |
|---|
| 2025.12.10 | ₩1,918 | ₩1,944 | ₩1,864 | ₩1,904 | -0.70% | 89.9만 |
|---|
| 2025.12.09 | ₩1,904 | ₩1,971 | ₩1,877 | ₩1,918 | +0.70% | 87.5만 |
|---|
| 2025.12.08 | ₩1,931 | ₩1,998 | ₩1,904 | ₩1,904 | -1.39% | 138.8만 |
|---|
| 2025.12.05 | ₩2,105 | ₩2,127 | ₩1,904 | ₩1,918 | -8.92% | 184.6만 |
|---|
| 2025.12.04 | ₩1,998 | ₩2,146 | ₩1,998 | ₩2,105 | +5.37% | 168만 |
|---|
| 2025.12.03 | ₩1,971 | ₩2,038 | ₩1,958 | ₩2,011 | +2.04% | 146.1만 |
|---|
| 2025.12.02 | ₩2,052 | ₩2,105 | ₩1,936 | ₩1,944 | -5.23% | 140만 |
|---|
| 2025.12.01 | ₩2,105 | ₩2,142 | ₩2,052 | ₩2,052 | -2.55% | 86.8만 |
|---|
| 2025.11.28 | ₩2,213 | ₩2,253 | ₩2,112 | ₩2,186 | -1.21% | 96.9만 |
|---|
| 2025.11.26 | ₩2,011 | ₩2,280 | ₩2,005 | ₩2,159 | +7.33% | 265.5만 |
|---|
| 2025.11.25 | ₩2,038 | ₩2,079 | ₩1,991 | ₩1,998 | -1.97% | 45.4만 |
|---|
| 2025.11.24 | ₩1,904 | ₩2,119 | ₩1,877 | ₩2,038 | +7.04% | 206.1만 |
|---|
| 2025.11.21 | ₩1,797 | ₩1,958 | ₩1,757 | ₩1,891 | +5.22% | 144.3만 |
|---|
| 2025.11.20 | ₩1,877 | ₩1,951 | ₩1,784 | ₩1,784 | -5.00% | 116.7만 |
|---|
| 2025.11.19 | ₩2,079 | ₩2,125 | ₩1,857 | ₩1,864 | -10.32% | 202만 |
|---|
| 2025.11.18 | ₩1,763 | ₩2,065 | ₩1,743 | ₩2,052 | +16.35% | 128.5만 |
|---|
| 2025.11.17 | ₩1,877 | ₩1,891 | ₩1,703 | ₩1,770 | -5.71% | 155.2만 |
|---|
| 2025.11.14 | ₩1,944 | ₩1,958 | ₩1,851 | ₩1,864 | -4.14% | 133.5만 |
|---|
| 2025.11.13 | ₩2,038 | ₩2,092 | ₩1,918 | ₩1,944 | -4.61% | 147.4만 |
|---|
| 2025.11.12 | ₩2,199 | ₩2,266 | ₩1,944 | ₩2,025 | -7.93% | 434.9만 |
|---|
| 2025.11.11 | ₩2,199 | ₩2,226 | ₩2,105 | ₩2,186 | -0.61% | 75.8만 |
|---|
| 2025.11.10 | ₩2,038 | ₩2,253 | ₩1,998 | ₩2,199 | +7.89% | 173.2만 |
|---|
| 2025.11.07 | ₩1,918 | ₩1,998 | ₩1,770 | ₩1,958 | +2.10% | 166만 |
|---|
| 2025.11.06 | ₩2,052 | ₩2,092 | ₩1,918 | ₩1,931 | -5.88% | 175.2만 |
|---|
| 2025.11.05 | ₩2,025 | ₩2,038 | ₩1,985 | ₩2,011 | -0.66% | 70.8만 |
|---|
| 2025.11.04 | ₩2,079 | ₩2,119 | ₩1,958 | ₩1,971 | -5.16% | 90.4만 |
|---|
| 2025.11.03 | ₩2,360 | ₩2,374 | ₩2,119 | ₩2,132 | -9.66% | 136.2만 |
|---|
| 2025.10.31 | ₩2,306 | ₩2,374 | ₩2,226 | ₩2,333 | +1.16% | 156.3만 |
|---|
| 2025.10.30 | ₩2,146 | ₩2,360 | ₩2,119 | ₩2,280 | +6.25% | 258.6만 |
|---|
| 2025.10.29 | ₩2,092 | ₩2,186 | ₩2,011 | ₩2,159 | +3.21% | 147.5만 |
|---|
| 2025.10.28 | ₩2,052 | ₩2,119 | ₩1,986 | ₩2,092 | +1.96% | 156.3만 |
|---|
| 2025.10.27 | ₩1,998 | ₩2,065 | ₩1,931 | ₩2,065 | +3.36% | 135.1만 |
|---|
| 2025.10.24 | ₩1,985 | ₩1,998 | ₩1,931 | ₩1,971 | -0.68% | 49.3만 |
|---|
| 2025.10.23 | ₩1,931 | ₩1,985 | ₩1,904 | ₩1,958 | +1.39% | 48.4만 |
|---|
| 2025.10.22 | ₩1,944 | ₩1,971 | ₩1,891 | ₩1,918 | -1.38% | 94.9만 |
|---|
| 2025.10.21 | ₩1,998 | ₩2,011 | ₩1,931 | ₩1,958 | -2.01% | 42만 |
|---|
| 2025.10.20 | ₩1,998 | ₩2,072 | ₩1,998 | ₩2,011 | +0.67% | 84.2만 |
|---|
| 2025.10.17 | ₩1,944 | ₩1,998 | ₩1,884 | ₩1,971 | +1.38% | 68.4만 |
|---|
| 2025.10.16 | ₩2,025 | ₩2,079 | ₩1,938 | ₩1,944 | -3.97% | 84.4만 |
|---|
| 2025.10.15 | ₩2,011 | ₩2,052 | ₩1,944 | ₩2,025 | +0.67% | 127만 |
|---|
| 2025.10.14 | ₩1,931 | ₩2,038 | ₩1,864 | ₩2,011 | +4.17% | 92.5만 |
|---|
| 2025.10.13 | ₩1,971 | ₩1,998 | ₩1,891 | ₩1,958 | -0.68% | 79.1만 |
|---|
| 2025.10.10 | ₩2,025 | ₩2,038 | ₩1,918 | ₩1,918 | -5.30% | 169.6만 |
|---|