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 | ₩1,085 | ₩1,219 | ₩1,079 | ₩1,214 | +11.85% | 56.3만 |
| 2026.10.08 | ₩1,099 | ₩1,152 | ₩1,061 | ₩1,079 | -1.83% | 60.1만 |
| 2026.10.07 | ₩938 | ₩1,166 | ₩919 | ₩1,059 | +12.86% | 227만 |
| 2026.10.06 | ₩985 | ₩1,016 | ₩884 | ₩970 | -1.50% | 124.6만 |
| 2026.10.05 | ₩1,032 | ₩1,045 | ₩966 | ₩989 | -4.16% | 56.6만 |
| 2026.10.02 | ₩1,036 | ₩1,101 | ₩1,012 | ₩1,032 | -0.39% | 55.1만 |
| 2026.10.01 | ₩1,096 | ₩1,112 | ₩1,024 | ₩1,032 | -5.87% | 54.4만 |
| 2026.09.30 | ₩1,099 | ₩1,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,097 |
| -0.12% |
| 57.2만 |
| 2026.09.29 | ₩1,219 | ₩1,246 | ₩1,091 | ₩1,101 | -9.67% | 109.2만 |
|---|
| 2026.09.28 | ₩1,320 | ₩1,340 | ₩1,233 | ₩1,233 | -6.60% | 33.7만 |
|---|
| 2026.09.25 | ₩1,313 | ₩1,380 | ₩1,297 | ₩1,315 | +0.10% | 37.9만 |
|---|
| 2026.09.24 | ₩1,262 | ₩1,311 | ₩1,206 | ₩1,284 | +1.70% | 57.6만 |
|---|
| 2026.09.23 | ₩1,353 | ₩1,364 | ₩1,274 | ₩1,285 | -5.05% | 43만 |
|---|
| 2026.09.22 | ₩1,353 | ₩1,407 | ₩1,340 | ₩1,347 | -0.50% | 59.5만 |
|---|
| 2026.09.21 | ₩1,297 | ₩1,427 | ₩1,297 | ₩1,353 | +4.34% | 123.7만 |
|---|
| 2026.09.18 | ₩1,260 | ₩1,300 | ₩1,173 | ₩1,277 | +1.38% | 86.3만 |
|---|
| 2026.09.17 | ₩1,278 | ₩1,300 | ₩1,234 | ₩1,235 | -3.35% | 92.5만 |
|---|
| 2026.09.16 | ₩1,284 | ₩1,309 | ₩1,223 | ₩1,272 | -0.94% | 108.7만 |
|---|
| 2026.09.15 | ₩1,353 | ₩1,407 | ₩1,260 | ₩1,284 | -5.15% | 174.3만 |
|---|
| 2026.09.14 | ₩1,340 | ₩1,407 | ₩1,340 | ₩1,367 | +2.00% | 41.1만 |
|---|
| 2026.09.11 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,353 | -2.88% | 41.9만 |
|---|
| 2026.09.10 | ₩1,380 | ₩1,434 | ₩1,360 | ₩1,394 | +0.97% | 68.9만 |
|---|
| 2026.09.09 | ₩1,407 | ₩1,461 | ₩1,367 | ₩1,380 | -1.90% | 93.3만 |
|---|
| 2026.09.08 | ₩1,420 | ₩1,474 | ₩1,367 | ₩1,407 | -0.94% | 91만 |
|---|
| 2026.09.04 | ₩1,353 | ₩1,447 | ₩1,300 | ₩1,420 | +4.95% | 128.8만 |
|---|
| 2026.09.03 | ₩1,313 | ₩1,581 | ₩1,233 | ₩1,353 | +3.06% | 265만 |
|---|
| 2026.09.02 | ₩1,501 | ₩1,528 | ₩1,154 | ₩1,273 | -15.18% | 329.4만 |
|---|
| 2026.09.01 | ₩1,769 | ₩1,769 | ₩1,528 | ₩1,541 | -12.88% | 162.1만 |
|---|
| 2026.08.31 | ₩1,809 | ₩1,836 | ₩1,769 | ₩1,809 | 0.00% | 47.1만 |
|---|
| 2026.08.28 | ₩1,836 | ₩1,876 | ₩1,789 | ₩1,809 | -1.46% | 42.2만 |
|---|
| 2026.08.27 | ₩1,863 | ₩1,903 | ₩1,849 | ₩1,849 | -0.72% | 32만 |
|---|
| 2026.08.26 | ₩1,889 | ₩1,920 | ₩1,836 | ₩1,863 | -1.42% | 55.9만 |
|---|
| 2026.08.25 | ₩1,930 | ₩1,967 | ₩1,903 | ₩1,903 | -1.39% | 28.6만 |
|---|
| 2026.08.24 | ₩1,930 | ₩1,970 | ₩1,876 | ₩1,903 | -1.39% | 70.8만 |
|---|
| 2026.08.21 | ₩1,849 | ₩1,997 | ₩1,849 | ₩1,990 | +7.61% | 73.3만 |
|---|
| 2026.08.20 | ₩1,849 | ₩1,983 | ₩1,836 | ₩1,856 | +0.36% | 106.9만 |
|---|
| 2026.08.19 | ₩1,769 | ₩1,816 | ₩1,730 | ₩1,796 | +1.52% | 70.8만 |
|---|
| 2026.08.18 | ₩1,930 | ₩2,010 | ₩1,742 | ₩1,769 | -8.33% | 217.8만 |
|---|
| 2026.08.17 | ₩2,171 | ₩2,171 | ₩2,104 | ₩2,104 | -3.09% | 58.4만 |
|---|
| 2026.08.14 | ₩2,077 | ₩2,198 | ₩2,064 | ₩2,171 | +4.52% | 59.1만 |
|---|
| 2026.08.13 | ₩2,144 | ₩2,218 | ₩2,104 | ₩2,104 | -1.87% | 81.7만 |
|---|
| 2026.08.12 | ₩2,117 | ₩2,238 | ₩2,117 | ₩2,157 | +1.90% | 60.3만 |
|---|
| 2026.08.11 | ₩2,184 | ₩2,198 | ₩2,077 | ₩2,131 | -2.45% | 68.2만 |
|---|
| 2026.08.10 | ₩2,050 | ₩2,204 | ₩2,050 | ₩2,184 | +6.54% | 120.1만 |
|---|
| 2026.08.07 | ₩2,010 | ₩2,076 | ₩2,010 | ₩2,050 | +2.00% | 32.9만 |
|---|
| 2026.08.06 | ₩2,037 | ₩2,077 | ₩1,983 | ₩2,010 | -1.32% | 42만 |
|---|
| 2026.08.05 | ₩2,077 | ₩2,090 | ₩1,997 | ₩2,037 | -1.94% | 35.1만 |
|---|
| 2026.08.04 | ₩1,983 | ₩2,077 | ₩1,983 | ₩2,077 | +4.73% | 36.7만 |
|---|
| 2026.08.03 | ₩1,983 | ₩2,030 | ₩1,970 | ₩1,997 | +0.68% | 40.8만 |
|---|
| 2026.07.31 | ₩2,090 | ₩2,090 | ₩1,997 | ₩1,997 | -4.49% | 24만 |
|---|
| 2026.07.30 | ₩1,943 | ₩2,090 | ₩1,943 | ₩2,050 | +5.52% | 63.5만 |
|---|
| 2026.07.29 | ₩1,970 | ₩2,003 | ₩1,930 | ₩1,930 | -2.04% | 36.2만 |
|---|
| 2026.07.28 | ₩1,956 | ₩2,023 | ₩1,889 | ₩1,997 | +2.05% | 50.6만 |
|---|
| 2026.07.27 | ₩1,970 | ₩2,017 | ₩1,943 | ₩1,956 | -0.68% | 35.2만 |
|---|
| 2026.07.24 | ₩1,970 | ₩2,010 | ₩1,930 | ₩1,956 | -0.68% | 41.6만 |
|---|
| 2026.07.23 | ₩1,943 | ₩2,010 | ₩1,923 | ₩1,956 | +0.69% | 27.4만 |
|---|
| 2026.07.22 | ₩1,983 | ₩2,017 | ₩1,903 | ₩1,970 | -0.68% | 72.7만 |
|---|
| 2026.07.21 | ₩2,010 | ₩2,037 | ₩1,970 | ₩1,997 | -0.67% | 65.2만 |
|---|
| 2026.07.20 | ₩1,956 | ₩2,037 | ₩1,930 | ₩2,010 | +2.74% | 51.1만 |
|---|
| 2026.07.17 | ₩1,889 | ₩1,970 | ₩1,876 | ₩1,956 | +3.55% | 48.3만 |
|---|
| 2026.07.16 | ₩1,983 | ₩2,010 | ₩1,889 | ₩1,916 | -3.38% | 158.5만 |
|---|
| 2026.07.15 | ₩2,010 | ₩2,084 | ₩1,956 | ₩2,010 | 0.00% | 52.8만 |
|---|
| 2026.07.14 | ₩1,930 | ₩2,037 | ₩1,924 | ₩2,010 | +4.17% | 54.9만 |
|---|
| 2026.07.13 | ₩1,889 | ₩1,956 | ₩1,876 | ₩1,943 | +2.84% | 82.7만 |
|---|
| 2026.07.10 | ₩2,010 | ₩2,037 | ₩1,876 | ₩1,889 | -6.00% | 92.1만 |
|---|
| 2026.07.09 | ₩2,064 | ₩2,090 | ₩2,010 | ₩2,010 | -2.60% | 45.2만 |
|---|
| 2026.07.08 | ₩2,064 | ₩2,084 | ₩2,010 | ₩2,050 | -0.65% | 58.1만 |
|---|
| 2026.07.07 | ₩2,131 | ₩2,144 | ₩2,010 | ₩2,090 | -1.89% | 99.5만 |
|---|
| 2026.07.06 | ₩2,184 | ₩2,224 | ₩2,131 | ₩2,131 | -2.45% | 72.4만 |
|---|
| 2026.07.02 | ₩2,291 | ₩2,372 | ₩2,157 | ₩2,157 | -5.85% | 83.1만 |
|---|
| 2026.07.01 | ₩2,399 | ₩2,452 | ₩2,238 | ₩2,278 | -5.03% | 174.2만 |
|---|
| 2026.06.30 | ₩2,358 | ₩2,439 | ₩2,338 | ₩2,425 | +2.84% | 64.8만 |
|---|
| 2026.06.29 | ₩2,251 | ₩2,345 | ₩2,251 | ₩2,332 | +3.57% | 53.6만 |
|---|
| 2026.06.26 | ₩2,144 | ₩2,251 | ₩2,117 | ₩2,251 | +5.00% | 82.8만 |
|---|
| 2026.06.25 | ₩2,251 | ₩2,278 | ₩2,144 | ₩2,157 | -4.17% | 97.4만 |
|---|
| 2026.06.24 | ₩2,278 | ₩2,305 | ₩2,198 | ₩2,224 | -2.35% | 116.7만 |
|---|
| 2026.06.23 | ₩2,305 | ₩2,384 | ₩2,291 | ₩2,291 | -0.58% | 82.7만 |
|---|
| 2026.06.22 | ₩2,412 | ₩2,439 | ₩2,345 | ₩2,358 | -2.22% | 66.1만 |
|---|
| 2026.06.18 | ₩2,385 | ₩2,452 | ₩2,358 | ₩2,452 | +2.81% | 110.4만 |
|---|
| 2026.06.17 | ₩2,385 | ₩2,492 | ₩2,358 | ₩2,412 | +1.12% | 108.3만 |
|---|
| 2026.06.16 | ₩2,492 | ₩2,531 | ₩2,318 | ₩2,318 | -6.99% | 164.9만 |
|---|
| 2026.06.15 | ₩2,533 | ₩2,597 | ₩2,459 | ₩2,492 | -1.59% | 157.3만 |
|---|
| 2026.06.12 | ₩2,546 | ₩2,680 | ₩2,479 | ₩2,479 | -2.63% | 167.6만 |
|---|
| 2026.06.11 | ₩2,492 | ₩2,559 | ₩2,425 | ₩2,546 | +2.15% | 106.5만 |
|---|
| 2026.06.10 | ₩2,466 | ₩2,546 | ₩2,446 | ₩2,479 | +0.54% | 79.1만 |
|---|
| 2026.06.09 | ₩2,492 | ₩2,559 | ₩2,345 | ₩2,492 | 0.00% | 180.4만 |
|---|
| 2026.06.08 | ₩2,452 | ₩2,506 | ₩2,372 | ₩2,479 | +1.09% | 97.6만 |
|---|
| 2026.06.05 | ₩2,600 | ₩2,600 | ₩2,399 | ₩2,425 | -6.70% | 184.8만 |
|---|
| 2026.06.04 | ₩2,559 | ₩2,693 | ₩2,559 | ₩2,613 | +2.09% | 129.6만 |
|---|
| 2026.06.03 | ₩2,734 | ₩2,734 | ₩2,533 | ₩2,573 | -5.88% | 197.9만 |
|---|
| 2026.06.02 | ₩2,774 | ₩2,868 | ₩2,718 | ₩2,734 | -1.45% | 268만 |
|---|
| 2026.06.01 | ₩2,673 | ₩2,948 | ₩2,613 | ₩2,854 | +6.77% | 863만 |
|---|
| 2026.05.29 | ₩2,827 | ₩2,854 | ₩2,412 | ₩2,425 | -14.22% | 953.3만 |
|---|
| 2026.05.28 | ₩2,640 | ₩3,069 | ₩2,613 | ₩2,774 | +5.08% | 729.1만 |
|---|
| 2026.05.27 | ₩2,546 | ₩2,667 | ₩2,492 | ₩2,506 | -1.58% | 136.7만 |
|---|
| 2026.05.26 | ₩2,506 | ₩2,680 | ₩2,452 | ₩2,533 | +1.07% | 193만 |
|---|
| 2026.05.22 | ₩2,345 | ₩2,559 | ₩2,332 | ₩2,466 | +5.14% | 173.5만 |
|---|
| 2026.05.21 | ₩2,305 | ₩2,345 | ₩2,278 | ₩2,305 | 0.00% | 50.7만 |
|---|
| 2026.05.20 | ₩2,265 | ₩2,365 | ₩2,265 | ₩2,278 | +0.59% | 96.5만 |
|---|
| 2026.05.19 | ₩2,224 | ₩2,305 | ₩2,171 | ₩2,238 | +0.60% | 120.9만 |
|---|
| 2026.05.18 | ₩2,399 | ₩2,405 | ₩2,184 | ₩2,198 | -8.38% | 159.3만 |
|---|
| 2026.05.15 | ₩2,372 | ₩2,533 | ₩2,345 | ₩2,372 | 0.00% | 119.6만 |
|---|
| 2026.05.14 | ₩2,332 | ₩2,539 | ₩2,238 | ₩2,385 | +2.30% | 307.2만 |
|---|
| 2026.05.13 | ₩2,573 | ₩2,586 | ₩2,452 | ₩2,466 | -4.17% | 97.7만 |
|---|
| 2026.05.12 | ₩2,533 | ₩2,667 | ₩2,479 | ₩2,533 | 0.00% | 122.8만 |
|---|
| 2026.05.11 | ₩2,332 | ₩2,519 | ₩2,305 | ₩2,479 | +6.32% | 157만 |
|---|
| 2026.05.08 | ₩2,425 | ₩2,466 | ₩2,318 | ₩2,345 | -3.31% | 157.5만 |
|---|
| 2026.05.07 | ₩2,479 | ₩2,600 | ₩2,412 | ₩2,425 | -2.16% | 170.1만 |
|---|
| 2026.05.06 | ₩2,412 | ₩2,533 | ₩2,399 | ₩2,466 | +2.22% | 168.3만 |
|---|
| 2026.05.05 | ₩2,559 | ₩2,613 | ₩2,399 | ₩2,452 | -4.19% | 128.8만 |
|---|
| 2026.05.04 | ₩2,613 | ₩2,667 | ₩2,479 | ₩2,546 | -2.56% | 95.1만 |
|---|
| 2026.05.01 | ₩2,613 | ₩2,653 | ₩2,519 | ₩2,626 | +0.51% | 61.6만 |
|---|
| 2026.04.30 | ₩2,479 | ₩2,613 | ₩2,479 | ₩2,559 | +3.24% | 86.5만 |
|---|
| 2026.04.29 | ₩2,559 | ₩2,613 | ₩2,439 | ₩2,479 | -3.14% | 121.5만 |
|---|
| 2026.04.28 | ₩2,680 | ₩2,707 | ₩2,546 | ₩2,546 | -5.00% | 101.8만 |
|---|
| 2026.04.27 | ₩2,693 | ₩2,774 | ₩2,647 | ₩2,707 | +0.50% | 70.8만 |
|---|
| 2026.04.24 | ₩2,707 | ₩2,794 | ₩2,640 | ₩2,680 | -0.99% | 112.2만 |
|---|
| 2026.04.23 | ₩2,814 | ₩2,814 | ₩2,640 | ₩2,707 | -3.81% | 92.4만 |
|---|
| 2026.04.22 | ₩2,915 | ₩3,055 | ₩2,734 | ₩2,814 | -3.45% | 190.8만 |
|---|
| 2026.04.21 | ₩3,116 | ₩3,149 | ₩2,854 | ₩2,894 | -7.10% | 138.1만 |
|---|
| 2026.04.20 | ₩3,042 | ₩3,216 | ₩3,042 | ₩3,122 | +2.64% | 183.7만 |
|---|
| 2026.04.17 | ₩3,363 | ₩3,401 | ₩3,042 | ₩3,095 | -7.97% | 211.6만 |
|---|
| 2026.04.16 | ₩3,109 | ₩3,404 | ₩3,030 | ₩3,363 | +8.19% | 251.2만 |
|---|
| 2026.04.15 | ₩2,961 | ₩3,176 | ₩2,801 | ₩3,149 | +6.33% | 247.5만 |
|---|
| 2026.04.14 | ₩2,948 | ₩3,028 | ₩2,720 | ₩2,760 | -6.36% | 193.1만 |
|---|
| 2026.04.13 | ₩2,573 | ₩2,935 | ₩2,515 | ₩2,908 | +13.02% | 124.7만 |
|---|
| 2026.04.10 | ₩2,720 | ₩2,868 | ₩2,573 | ₩2,600 | -4.43% | 101.5만 |
|---|
| 2026.04.09 | ₩2,801 | ₩2,835 | ₩2,720 | ₩2,747 | -1.91% | 80.1만 |
|---|
| 2026.04.08 | ₩3,028 | ₩3,039 | ₩2,754 | ₩2,814 | -7.08% | 135.7만 |
|---|
| 2026.04.07 | ₩2,747 | ₩2,894 | ₩2,680 | ₩2,894 | +5.37% | 160.2만 |
|---|
| 2026.04.06 | ₩2,720 | ₩2,908 | ₩2,680 | ₩2,787 | +2.46% | 162.1만 |
|---|
| 2026.04.02 | ₩2,559 | ₩2,700 | ₩2,466 | ₩2,680 | +4.71% | 117만 |
|---|
| 2026.04.01 | ₩2,787 | ₩2,827 | ₩2,533 | ₩2,626 | -5.77% | 166.7만 |
|---|
| 2026.03.31 | ₩2,640 | ₩2,814 | ₩2,559 | ₩2,774 | +5.08% | 111.2만 |
|---|
| 2026.03.30 | ₩2,827 | ₩2,853 | ₩2,466 | ₩2,573 | -9.00% | 137.4만 |
|---|
| 2026.03.27 | ₩3,015 | ₩3,015 | ₩2,747 | ₩2,814 | -6.67% | 133.6만 |
|---|
| 2026.03.26 | ₩3,109 | ₩3,150 | ₩3,015 | ₩3,095 | -0.43% | 119.6만 |
|---|
| 2026.03.25 | ₩2,908 | ₩3,162 | ₩2,908 | ₩3,136 | +7.83% | 230.7만 |
|---|
| 2026.03.24 | ₩2,894 | ₩2,908 | ₩2,747 | ₩2,881 | -0.46% | 142.3만 |
|---|
| 2026.03.23 | ₩2,894 | ₩3,028 | ₩2,626 | ₩2,908 | +0.46% | 251.7만 |
|---|
| 2026.03.20 | ₩3,015 | ₩3,042 | ₩2,760 | ₩2,894 | -4.00% | 231.6만 |
|---|
| 2026.03.19 | ₩3,149 | ₩3,149 | ₩2,948 | ₩3,055 | -2.98% | 181.8만 |
|---|
| 2026.03.18 | ₩3,310 | ₩3,346 | ₩3,061 | ₩3,176 | -4.05% | 201.7만 |
|---|
| 2026.03.17 | ₩2,975 | ₩3,471 | ₩2,948 | ₩3,404 | +14.41% | 278만 |
|---|
| 2026.03.16 | ₩3,725 | ₩3,819 | ₩2,921 | ₩3,015 | -19.06% | 415.8만 |
|---|
| 2026.03.13 | ₩3,873 | ₩3,980 | ₩3,631 | ₩3,631 | -6.23% | 225.1만 |
|---|
| 2026.03.12 | ₩4,060 | ₩4,161 | ₩3,698 | ₩3,873 | -4.62% | 452.6만 |
|---|
| 2026.03.11 | ₩3,966 | ₩4,275 | ₩3,819 | ₩4,100 | +3.38% | 600.8만 |
|---|
| 2026.03.10 | ₩3,806 | ₩4,114 | ₩3,752 | ₩4,033 | +5.99% | 363.6만 |
|---|
| 2026.03.09 | ₩3,578 | ₩4,020 | ₩3,444 | ₩3,725 | +4.12% | 441.3만 |
|---|
| 2026.03.06 | ₩3,390 | ₩3,873 | ₩3,338 | ₩3,538 | +4.35% | 401.9만 |
|---|
| 2026.03.05 | ₩3,444 | ₩3,599 | ₩3,216 | ₩3,471 | +0.78% | 328.8만 |
|---|
| 2026.03.04 | ₩3,283 | ₩3,692 | ₩3,082 | ₩3,430 | +4.49% | 488.6만 |
|---|
| 2026.03.03 | ₩2,626 | ₩3,444 | ₩2,559 | ₩3,243 | +23.47% | 659.4만 |
|---|
| 2026.03.02 | ₩2,452 | ₩2,787 | ₩2,439 | ₩2,667 | +8.74% | 422.5만 |
|---|
| 2026.02.27 | ₩2,519 | ₩2,586 | ₩2,412 | ₩2,506 | -0.53% | 206.7만 |
|---|
| 2026.02.26 | ₩2,452 | ₩2,600 | ₩2,439 | ₩2,573 | +4.92% | 197.1만 |
|---|
| 2026.02.25 | ₩2,318 | ₩2,546 | ₩2,285 | ₩2,439 | +5.20% | 240.8만 |
|---|
| 2026.02.24 | ₩2,198 | ₩2,291 | ₩2,157 | ₩2,251 | +2.44% | 96.6만 |
|---|
| 2026.02.23 | ₩2,198 | ₩2,278 | ₩2,144 | ₩2,198 | 0.00% | 74만 |
|---|
| 2026.02.20 | ₩2,466 | ₩2,466 | ₩2,211 | ₩2,224 | -9.78% | 163.4만 |
|---|
| 2026.02.19 | ₩2,385 | ₩2,479 | ₩2,291 | ₩2,452 | +2.81% | 156.2만 |
|---|
| 2026.02.18 | ₩2,305 | ₩2,472 | ₩2,279 | ₩2,385 | +3.49% | 109.1만 |
|---|
| 2026.02.17 | ₩2,372 | ₩2,372 | ₩2,224 | ₩2,318 | -2.26% | 71.7만 |
|---|
| 2026.02.13 | ₩2,198 | ₩2,479 | ₩2,184 | ₩2,358 | +7.32% | 179.7만 |
|---|
| 2026.02.12 | ₩2,224 | ₩2,224 | ₩2,084 | ₩2,211 | -0.60% | 108.1만 |
|---|
| 2026.02.11 | ₩2,332 | ₩2,352 | ₩2,117 | ₩2,198 | -5.75% | 159.3만 |
|---|
| 2026.02.10 | ₩2,439 | ₩2,533 | ₩2,291 | ₩2,291 | -6.04% | 151.1만 |
|---|
| 2026.02.09 | ₩2,332 | ₩2,479 | ₩2,198 | ₩2,439 | +4.60% | 340.6만 |
|---|
| 2026.02.06 | ₩2,131 | ₩2,198 | ₩1,977 | ₩2,171 | +1.89% | 175만 |
|---|
| 2026.02.05 | ₩2,064 | ₩2,157 | ₩1,943 | ₩2,144 | +3.90% | 200.5만 |
|---|
| 2026.02.04 | ₩2,291 | ₩2,291 | ₩2,023 | ₩2,117 | -7.60% | 174만 |
|---|
| 2026.02.03 | ₩2,291 | ₩2,291 | ₩2,171 | ₩2,265 | -1.17% | 98.3만 |
|---|
| 2026.02.02 | ₩2,251 | ₩2,385 | ₩2,224 | ₩2,238 | -0.60% | 107만 |
|---|
| 2026.01.30 | ₩2,332 | ₩2,372 | ₩2,211 | ₩2,238 | -4.02% | 176.2만 |
|---|
| 2026.01.29 | ₩2,479 | ₩2,492 | ₩2,298 | ₩2,358 | -4.86% | 169.8만 |
|---|
| 2026.01.28 | ₩2,573 | ₩2,613 | ₩2,412 | ₩2,492 | -3.12% | 218.3만 |
|---|
| 2026.01.27 | ₩2,667 | ₩2,687 | ₩2,506 | ₩2,573 | -3.52% | 197.6만 |
|---|
| 2026.01.26 | ₩2,506 | ₩2,680 | ₩2,399 | ₩2,680 | +6.95% | 336만 |
|---|
| 2026.01.23 | ₩2,546 | ₩2,546 | ₩2,385 | ₩2,519 | -1.05% | 177.1만 |
|---|
| 2026.01.22 | ₩2,425 | ₩2,594 | ₩2,385 | ₩2,519 | +3.87% | 203.5만 |
|---|
| 2026.01.21 | ₩2,539 | ₩2,573 | ₩2,305 | ₩2,399 | -5.54% | 274.4만 |
|---|
| 2026.01.20 | ₩2,452 | ₩2,680 | ₩2,439 | ₩2,533 | +3.28% | 402.1만 |
|---|
| 2026.01.16 | ₩2,265 | ₩2,629 | ₩2,228 | ₩2,519 | +11.24% | 473.8만 |
|---|
| 2026.01.15 | ₩2,358 | ₩2,358 | ₩2,198 | ₩2,265 | -3.98% | 184.3만 |
|---|
| 2026.01.14 | ₩2,332 | ₩2,399 | ₩2,171 | ₩2,372 | +1.72% | 283.7만 |
|---|
| 2026.01.13 | ₩2,238 | ₩2,413 | ₩2,171 | ₩2,372 | +5.99% | 278.7만 |
|---|
| 2026.01.12 | ₩2,385 | ₩2,392 | ₩2,117 | ₩2,184 | -8.43% | 330.2만 |
|---|
| 2026.01.09 | ₩2,412 | ₩2,600 | ₩2,345 | ₩2,372 | -1.67% | 497.9만 |
|---|
| 2026.01.08 | ₩2,291 | ₩2,439 | ₩2,251 | ₩2,372 | +3.51% | 302.5만 |
|---|
| 2026.01.07 | ₩2,184 | ₩2,392 | ₩2,184 | ₩2,278 | +4.29% | 579.7만 |
|---|
| 2026.01.06 | ₩2,117 | ₩2,131 | ₩1,983 | ₩2,104 | -0.63% | 254.2만 |
|---|
| 2026.01.05 | ₩1,997 | ₩2,171 | ₩1,970 | ₩2,117 | +6.04% | 476.6만 |
|---|
| 2026.01.02 | ₩1,729 | ₩1,956 | ₩1,715 | ₩1,916 | +10.85% | 188.8만 |
|---|
| 2025.12.31 | ₩1,688 | ₩1,755 | ₩1,635 | ₩1,662 | -1.59% | 120.9만 |
|---|
| 2025.12.30 | ₩1,755 | ₩1,767 | ₩1,688 | ₩1,688 | -3.82% | 103.5만 |
|---|
| 2025.12.29 | ₩1,809 | ₩1,822 | ₩1,742 | ₩1,755 | -2.96% | 111.4만 |
|---|
| 2025.12.26 | ₩1,876 | ₩1,876 | ₩1,809 | ₩1,822 | -2.86% | 85.9만 |
|---|
| 2025.12.24 | ₩1,916 | ₩1,943 | ₩1,849 | ₩1,863 | -2.80% | 113만 |
|---|
| 2025.12.23 | ₩1,876 | ₩1,889 | ₩1,822 | ₩1,822 | -2.86% | 110만 |
|---|
| 2025.12.22 | ₩1,809 | ₩1,983 | ₩1,796 | ₩1,889 | +4.44% | 147.5만 |
|---|
| 2025.12.19 | ₩1,715 | ₩1,849 | ₩1,705 | ₩1,822 | +6.25% | 164.8만 |
|---|
| 2025.12.18 | ₩1,729 | ₩1,796 | ₩1,688 | ₩1,702 | -1.55% | 79.6만 |
|---|
| 2025.12.17 | ₩1,796 | ₩1,809 | ₩1,688 | ₩1,688 | -5.97% | 122.9만 |
|---|
| 2025.12.16 | ₩1,809 | ₩1,849 | ₩1,755 | ₩1,769 | -2.22% | 96.8만 |
|---|
| 2025.12.15 | ₩1,876 | ₩1,889 | ₩1,809 | ₩1,822 | -2.86% | 119.8만 |
|---|
| 2025.12.12 | ₩1,876 | ₩1,956 | ₩1,863 | ₩1,876 | 0.00% | 121.3만 |
|---|
| 2025.12.11 | ₩1,889 | ₩1,930 | ₩1,876 | ₩1,889 | 0.00% | 64.4만 |
|---|
| 2025.12.10 | ₩1,916 | ₩1,943 | ₩1,863 | ₩1,903 | -0.70% | 89.9만 |
|---|
| 2025.12.09 | ₩1,903 | ₩1,970 | ₩1,876 | ₩1,916 | +0.70% | 87.5만 |
|---|
| 2025.12.08 | ₩1,930 | ₩1,997 | ₩1,903 | ₩1,903 | -1.39% | 138.8만 |
|---|
| 2025.12.05 | ₩2,104 | ₩2,125 | ₩1,903 | ₩1,916 | -8.92% | 184.6만 |
|---|
| 2025.12.04 | ₩1,997 | ₩2,144 | ₩1,997 | ₩2,104 | +5.37% | 168만 |
|---|
| 2025.12.03 | ₩1,970 | ₩2,037 | ₩1,956 | ₩2,010 | +2.04% | 146.1만 |
|---|
| 2025.12.02 | ₩2,050 | ₩2,104 | ₩1,935 | ₩1,943 | -5.23% | 140만 |
|---|
| 2025.12.01 | ₩2,104 | ₩2,140 | ₩2,050 | ₩2,050 | -2.55% | 86.8만 |
|---|
| 2025.11.28 | ₩2,211 | ₩2,251 | ₩2,111 | ₩2,184 | -1.21% | 96.9만 |
|---|
| 2025.11.26 | ₩2,010 | ₩2,278 | ₩2,003 | ₩2,157 | +7.33% | 265.5만 |
|---|
| 2025.11.25 | ₩2,037 | ₩2,077 | ₩1,990 | ₩1,997 | -1.97% | 45.4만 |
|---|
| 2025.11.24 | ₩1,903 | ₩2,117 | ₩1,876 | ₩2,037 | +7.04% | 206.1만 |
|---|
| 2025.11.21 | ₩1,796 | ₩1,956 | ₩1,755 | ₩1,889 | +5.22% | 144.3만 |
|---|
| 2025.11.20 | ₩1,876 | ₩1,950 | ₩1,782 | ₩1,782 | -5.00% | 116.7만 |
|---|
| 2025.11.19 | ₩2,077 | ₩2,124 | ₩1,856 | ₩1,863 | -10.32% | 202만 |
|---|
| 2025.11.18 | ₩1,762 | ₩2,064 | ₩1,742 | ₩2,050 | +16.35% | 128.5만 |
|---|
| 2025.11.17 | ₩1,876 | ₩1,889 | ₩1,702 | ₩1,769 | -5.71% | 155.2만 |
|---|
| 2025.11.14 | ₩1,943 | ₩1,956 | ₩1,849 | ₩1,863 | -4.14% | 133.5만 |
|---|
| 2025.11.13 | ₩2,037 | ₩2,090 | ₩1,916 | ₩1,943 | -4.61% | 147.4만 |
|---|
| 2025.11.12 | ₩2,198 | ₩2,265 | ₩1,943 | ₩2,023 | -7.93% | 434.9만 |
|---|
| 2025.11.11 | ₩2,198 | ₩2,224 | ₩2,104 | ₩2,184 | -0.61% | 75.8만 |
|---|
| 2025.11.10 | ₩2,037 | ₩2,251 | ₩1,997 | ₩2,198 | +7.89% | 173.2만 |
|---|
| 2025.11.07 | ₩1,916 | ₩1,997 | ₩1,769 | ₩1,956 | +2.10% | 166만 |
|---|
| 2025.11.06 | ₩2,050 | ₩2,090 | ₩1,916 | ₩1,930 | -5.88% | 175.2만 |
|---|
| 2025.11.05 | ₩2,023 | ₩2,037 | ₩1,983 | ₩2,010 | -0.66% | 70.8만 |
|---|
| 2025.11.04 | ₩2,077 | ₩2,117 | ₩1,956 | ₩1,970 | -5.16% | 90.4만 |
|---|
| 2025.11.03 | ₩2,358 | ₩2,372 | ₩2,117 | ₩2,131 | -9.66% | 136.2만 |
|---|
| 2025.10.31 | ₩2,305 | ₩2,372 | ₩2,224 | ₩2,332 | +1.16% | 156.3만 |
|---|
| 2025.10.30 | ₩2,144 | ₩2,358 | ₩2,117 | ₩2,278 | +6.25% | 258.6만 |
|---|
| 2025.10.29 | ₩2,090 | ₩2,184 | ₩2,010 | ₩2,157 | +3.21% | 147.5만 |
|---|
| 2025.10.28 | ₩2,050 | ₩2,117 | ₩1,985 | ₩2,090 | +1.96% | 156.3만 |
|---|
| 2025.10.27 | ₩1,997 | ₩2,064 | ₩1,930 | ₩2,064 | +3.36% | 135.1만 |
|---|
| 2025.10.24 | ₩1,983 | ₩1,997 | ₩1,930 | ₩1,970 | -0.68% | 49.3만 |
|---|
| 2025.10.23 | ₩1,930 | ₩1,983 | ₩1,903 | ₩1,956 | +1.39% | 48.4만 |
|---|
| 2025.10.22 | ₩1,943 | ₩1,970 | ₩1,889 | ₩1,916 | -1.38% | 94.9만 |
|---|
| 2025.10.21 | ₩1,997 | ₩2,010 | ₩1,930 | ₩1,956 | -2.01% | 42만 |
|---|
| 2025.10.20 | ₩1,997 | ₩2,070 | ₩1,997 | ₩2,010 | +0.67% | 84.2만 |
|---|
| 2025.10.17 | ₩1,943 | ₩1,997 | ₩1,883 | ₩1,970 | +1.38% | 68.4만 |
|---|
| 2025.10.16 | ₩2,023 | ₩2,077 | ₩1,936 | ₩1,943 | -3.97% | 84.4만 |
|---|
| 2025.10.15 | ₩2,010 | ₩2,050 | ₩1,943 | ₩2,023 | +0.67% | 127만 |
|---|
| 2025.10.14 | ₩1,930 | ₩2,037 | ₩1,863 | ₩2,010 | +4.17% | 92.5만 |
|---|
| 2025.10.13 | ₩1,970 | ₩1,997 | ₩1,889 | ₩1,956 | -0.68% | 79.1만 |
|---|
| 2025.10.10 | ₩2,023 | ₩2,037 | ₩1,916 | ₩1,916 | -5.30% | 169.6만 |
|---|