시장 데이터를 불러오는 중
전체 종목
XWELL, Inc. - Common Stock 과거 주가
XWELL, Inc. - Common Stock · XWEL · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XWELL, Inc. - Common Stock · XWEL · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,260 | ₩1,273 | ₩1,099 | ₩1,099 | -12.77% | 11만 |
| 2026.10.08 | ₩1,233 | ₩1,260 | ₩1,193 | ₩1,233 | 0.00% | 3.2만 |
| 2026.10.07 | ₩1,152 | ₩1,260 | ₩1,085 | ₩1,206 | +4.65% | 6.3만 |
| 2026.10.06 | ₩1,085 | ₩1,126 | ₩1,072 | ₩1,072 | -1.23% | 2.8만 |
| 2026.10.05 | ₩1,112 | ₩1,112 | ₩1,085 | ₩1,099 | -1.20% | 3.6만 |
| 2026.10.02 | ₩1,126 | ₩1,139 | ₩1,099 | ₩1,126 | 0.00% | 4.1만 |
| 2026.10.01 | ₩1,112 | ₩1,126 | ₩1,085 | ₩1,099 | -1.20% | 5.4만 |
| 2026.09.30 | ₩1,139 | ₩1,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,126 |
| -1.18% |
| 2만 |
| 2026.09.29 | ₩1,179 | ₩1,206 | ₩1,112 | ₩1,152 | -2.27% | 3.1만 |
|---|
| 2026.09.28 | ₩1,193 | ₩1,206 | ₩1,193 | ₩1,206 | +1.12% | 4.1만 |
|---|
| 2026.09.25 | ₩1,193 | ₩1,233 | ₩1,193 | ₩1,193 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩1,179 | ₩1,273 | ₩1,179 | ₩1,193 | +1.14% | 3.4만 |
|---|
| 2026.09.23 | ₩1,193 | ₩1,219 | ₩1,193 | ₩1,206 | +1.12% | 2.7만 |
|---|
| 2026.09.22 | ₩1,219 | ₩1,219 | ₩1,193 | ₩1,193 | -2.20% | 2만 |
|---|
| 2026.09.21 | ₩1,206 | ₩1,219 | ₩1,206 | ₩1,219 | +1.11% | 1.2만 |
|---|
| 2026.09.18 | ₩1,206 | ₩1,219 | ₩1,206 | ₩1,206 | 0.00% | 4.2만 |
|---|
| 2026.09.17 | ₩1,206 | ₩1,219 | ₩1,206 | ₩1,219 | +1.11% | 2.7만 |
|---|
| 2026.09.16 | ₩1,206 | ₩1,219 | ₩1,206 | ₩1,219 | +1.11% | 1.6만 |
|---|
| 2026.09.15 | ₩1,206 | ₩1,246 | ₩1,206 | ₩1,206 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩1,260 | ₩1,300 | ₩1,233 | ₩1,246 | -1.06% | 3.3만 |
|---|
| 2026.09.11 | ₩1,273 | ₩1,286 | ₩1,273 | ₩1,286 | +1.05% | 5.4천 |
|---|
| 2026.09.10 | ₩1,286 | ₩1,286 | ₩1,260 | ₩1,260 | -2.08% | 2.7만 |
|---|
| 2026.09.09 | ₩1,286 | ₩1,327 | ₩1,246 | ₩1,246 | -3.12% | 7.7만 |
|---|
| 2026.09.08 | ₩1,286 | ₩1,300 | ₩1,233 | ₩1,286 | 0.00% | 2.7만 |
|---|
| 2026.09.04 | ₩1,286 | ₩1,313 | ₩1,286 | ₩1,313 | +2.08% | 1.6만 |
|---|
| 2026.09.03 | ₩1,273 | ₩1,300 | ₩1,260 | ₩1,300 | +2.11% | 1.9만 |
|---|
| 2026.09.02 | ₩1,300 | ₩1,300 | ₩1,273 | ₩1,300 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩1,273 | ₩1,300 | ₩1,246 | ₩1,273 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩1,300 | ₩1,340 | ₩1,219 | ₩1,219 | -6.19% | 7.7만 |
|---|
| 2026.08.28 | ₩1,340 | ₩1,394 | ₩1,313 | ₩1,353 | +1.00% | 3.6만 |
|---|
| 2026.08.27 | ₩1,340 | ₩1,394 | ₩1,327 | ₩1,327 | -1.00% | 2.4만 |
|---|
| 2026.08.26 | ₩1,380 | ₩1,568 | ₩1,286 | ₩1,340 | -2.91% | 15.8만 |
|---|
| 2026.08.25 | ₩1,380 | ₩1,380 | ₩1,327 | ₩1,353 | -1.94% | 2.5만 |
|---|
| 2026.08.24 | ₩1,353 | ₩1,394 | ₩1,313 | ₩1,340 | -0.99% | 4.6만 |
|---|
| 2026.08.21 | ₩1,246 | ₩1,434 | ₩1,246 | ₩1,394 | +11.83% | 11.1만 |
|---|
| 2026.08.20 | ₩1,206 | ₩1,260 | ₩1,206 | ₩1,246 | +3.33% | 1.3만 |
|---|
| 2026.08.19 | ₩1,206 | ₩1,286 | ₩1,166 | ₩1,273 | +5.56% | 2.1만 |
|---|
| 2026.08.18 | ₩1,246 | ₩1,286 | ₩1,233 | ₩1,260 | +1.08% | 2.4만 |
|---|
| 2026.08.17 | ₩1,273 | ₩1,327 | ₩1,246 | ₩1,246 | -2.11% | 2.7만 |
|---|
| 2026.08.14 | ₩1,300 | ₩1,353 | ₩1,286 | ₩1,313 | +1.03% | 1.1만 |
|---|
| 2026.08.13 | ₩1,353 | ₩1,380 | ₩1,273 | ₩1,353 | 0.00% | 8.2천 |
|---|
| 2026.08.12 | ₩1,273 | ₩1,380 | ₩1,273 | ₩1,380 | +8.42% | 2.5만 |
|---|
| 2026.08.11 | ₩1,286 | ₩1,327 | ₩1,246 | ₩1,327 | +3.13% | 4만 |
|---|
| 2026.08.10 | ₩1,353 | ₩1,394 | ₩1,286 | ₩1,286 | -4.95% | 4.8만 |
|---|
| 2026.08.07 | ₩1,394 | ₩1,461 | ₩1,340 | ₩1,380 | -0.96% | 3.7만 |
|---|
| 2026.08.06 | ₩1,367 | ₩1,447 | ₩1,367 | ₩1,447 | +5.88% | 2.5만 |
|---|
| 2026.08.05 | ₩1,420 | ₩1,420 | ₩1,340 | ₩1,340 | -5.66% | 1.8만 |
|---|
| 2026.08.04 | ₩1,420 | ₩1,434 | ₩1,380 | ₩1,394 | -1.89% | 3.5만 |
|---|
| 2026.08.03 | ₩1,300 | ₩1,461 | ₩1,300 | ₩1,461 | +12.37% | 3.1만 |
|---|
| 2026.07.31 | ₩1,420 | ₩1,461 | ₩1,313 | ₩1,313 | -7.55% | 5.6만 |
|---|
| 2026.07.30 | ₩1,380 | ₩1,487 | ₩1,380 | ₩1,461 | +5.83% | 2.3만 |
|---|
| 2026.07.29 | ₩1,407 | ₩1,434 | ₩1,380 | ₩1,420 | +0.95% | 2.5만 |
|---|
| 2026.07.28 | ₩1,407 | ₩1,447 | ₩1,394 | ₩1,407 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩1,434 | ₩1,474 | ₩1,394 | ₩1,420 | -0.93% | 1.6만 |
|---|
| 2026.07.24 | ₩1,407 | ₩1,461 | ₩1,407 | ₩1,407 | 0.00% | 3.2만 |
|---|
| 2026.07.23 | ₩1,434 | ₩1,434 | ₩1,407 | ₩1,407 | -1.87% | 9.5천 |
|---|
| 2026.07.22 | ₩1,420 | ₩1,514 | ₩1,420 | ₩1,434 | +0.94% | 4.4만 |
|---|
| 2026.07.21 | ₩1,434 | ₩1,487 | ₩1,434 | ₩1,434 | 0.00% | 3.3만 |
|---|
| 2026.07.20 | ₩1,420 | ₩1,474 | ₩1,407 | ₩1,474 | +3.77% | 2.1만 |
|---|
| 2026.07.17 | ₩1,380 | ₩1,434 | ₩1,380 | ₩1,434 | +3.88% | 2.5만 |
|---|
| 2026.07.16 | ₩1,434 | ₩1,474 | ₩1,353 | ₩1,407 | -1.87% | 8만 |
|---|
| 2026.07.15 | ₩1,219 | ₩1,487 | ₩1,219 | ₩1,447 | +18.68% | 15만 |
|---|
| 2026.07.14 | ₩1,219 | ₩1,273 | ₩1,193 | ₩1,273 | +4.40% | 3.9만 |
|---|
| 2026.07.13 | ₩1,273 | ₩1,300 | ₩1,246 | ₩1,260 | -1.05% | 6.2만 |
|---|
| 2026.07.10 | ₩1,300 | ₩1,340 | ₩1,233 | ₩1,273 | -2.06% | 6.8만 |
|---|
| 2026.07.09 | ₩1,233 | ₩1,340 | ₩1,193 | ₩1,340 | +8.70% | 9만 |
|---|
| 2026.07.08 | ₩1,179 | ₩1,273 | ₩1,166 | ₩1,246 | +5.68% | 11.4만 |
|---|
| 2026.07.07 | ₩1,581 | ₩1,581 | ₩1,139 | ₩1,273 | -19.49% | 324만 |
|---|
| 2026.07.06 | ₩1,420 | ₩1,487 | ₩1,380 | ₩1,461 | +2.83% | 2.5만 |
|---|
| 2026.07.02 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,434 | -0.93% | 2.4만 |
|---|
| 2026.07.01 | ₩1,407 | ₩1,461 | ₩1,407 | ₩1,420 | +0.95% | 3.5만 |
|---|
| 2026.06.30 | ₩1,487 | ₩1,568 | ₩1,340 | ₩1,394 | -6.31% | 6.9만 |
|---|
| 2026.06.29 | ₩1,394 | ₩1,568 | ₩1,380 | ₩1,380 | -0.96% | 2.9만 |
|---|
| 2026.06.26 | ₩1,407 | ₩1,487 | ₩1,380 | ₩1,420 | +0.95% | 8.3만 |
|---|
| 2026.06.25 | ₩1,474 | ₩1,474 | ₩1,394 | ₩1,394 | -5.45% | 9.4만 |
|---|
| 2026.06.24 | ₩1,514 | ₩1,528 | ₩1,474 | ₩1,474 | -2.65% | 3.5만 |
|---|
| 2026.06.23 | ₩1,528 | ₩1,568 | ₩1,461 | ₩1,461 | -4.39% | 5.2만 |
|---|
| 2026.06.22 | ₩1,581 | ₩1,635 | ₩1,528 | ₩1,528 | -3.39% | 6.5만 |
|---|
| 2026.06.18 | ₩1,648 | ₩1,688 | ₩1,595 | ₩1,595 | -3.25% | 9.5만 |
|---|
| 2026.06.17 | ₩1,675 | ₩1,715 | ₩1,621 | ₩1,648 | -1.60% | 2.9만 |
|---|
| 2026.06.16 | ₩1,621 | ₩1,715 | ₩1,621 | ₩1,662 | +2.48% | 2.5만 |
|---|
| 2026.06.15 | ₩1,595 | ₩1,662 | ₩1,595 | ₩1,635 | +2.52% | 4.9만 |
|---|
| 2026.06.12 | ₩1,635 | ₩1,729 | ₩1,581 | ₩1,621 | -0.82% | 14.9만 |
|---|
| 2026.06.11 | ₩1,581 | ₩1,675 | ₩1,541 | ₩1,608 | +1.69% | 10.4만 |
|---|
| 2026.06.10 | ₩1,407 | ₩1,621 | ₩1,407 | ₩1,581 | +12.38% | 8.3만 |
|---|
| 2026.06.09 | ₩1,528 | ₩1,554 | ₩1,340 | ₩1,434 | -6.14% | 21.5만 |
|---|
| 2026.06.08 | ₩1,755 | ₩1,755 | ₩1,595 | ₩1,621 | -7.63% | 31.7만 |
|---|
| 2026.06.05 | ₩1,889 | ₩1,903 | ₩1,755 | ₩1,822 | -3.55% | 11.6만 |
|---|
| 2026.06.04 | ₩1,755 | ₩2,064 | ₩1,755 | ₩1,863 | +6.11% | 41만 |
|---|
| 2026.06.03 | ₩1,796 | ₩1,809 | ₩1,702 | ₩1,742 | -2.99% | 10.1만 |
|---|
| 2026.06.02 | ₩1,702 | ₩1,863 | ₩1,702 | ₩1,849 | +8.66% | 14.3만 |
|---|
| 2026.06.01 | ₩1,688 | ₩1,769 | ₩1,662 | ₩1,662 | -1.59% | 21.4만 |
|---|
| 2026.05.29 | ₩1,782 | ₩1,876 | ₩1,662 | ₩1,675 | -6.02% | 17.5만 |
|---|
| 2026.05.28 | ₩1,863 | ₩1,876 | ₩1,755 | ₩1,782 | -4.32% | 8.5만 |
|---|
| 2026.05.27 | ₩1,876 | ₩1,876 | ₩1,809 | ₩1,849 | -1.43% | 9.8만 |
|---|
| 2026.05.26 | ₩1,916 | ₩1,983 | ₩1,903 | ₩1,930 | +0.70% | 7.1만 |
|---|
| 2026.05.22 | ₩1,970 | ₩1,970 | ₩1,889 | ₩1,930 | -2.04% | 5.5만 |
|---|
| 2026.05.21 | ₩1,903 | ₩1,970 | ₩1,849 | ₩1,943 | +2.11% | 4.3만 |
|---|
| 2026.05.20 | ₩1,943 | ₩1,997 | ₩1,889 | ₩1,956 | +0.69% | 5.5만 |
|---|
| 2026.05.19 | ₩1,863 | ₩1,970 | ₩1,822 | ₩1,956 | +5.04% | 4.5만 |
|---|
| 2026.05.18 | ₩1,997 | ₩1,997 | ₩1,863 | ₩1,889 | -5.37% | 4.5만 |
|---|
| 2026.05.15 | ₩1,822 | ₩2,037 | ₩1,822 | ₩1,970 | +8.09% | 8.1만 |
|---|
| 2026.05.14 | ₩1,796 | ₩1,916 | ₩1,796 | ₩1,849 | +2.99% | 2.7만 |
|---|
| 2026.05.13 | ₩1,863 | ₩1,970 | ₩1,809 | ₩1,822 | -2.16% | 8만 |
|---|
| 2026.05.12 | ₩1,796 | ₩1,903 | ₩1,796 | ₩1,863 | +3.73% | 6.6만 |
|---|
| 2026.05.11 | ₩1,889 | ₩1,916 | ₩1,742 | ₩1,796 | -4.96% | 15.1만 |
|---|
| 2026.05.08 | ₩1,903 | ₩2,117 | ₩1,796 | ₩1,970 | +3.52% | 61.3만 |
|---|
| 2026.05.07 | ₩1,702 | ₩1,755 | ₩1,702 | ₩1,702 | 0.00% | 3만 |
|---|
| 2026.05.06 | ₩1,769 | ₩1,769 | ₩1,688 | ₩1,702 | -3.79% | 8.4만 |
|---|
| 2026.05.05 | ₩1,769 | ₩1,863 | ₩1,755 | ₩1,782 | +0.76% | 5.4만 |
|---|
| 2026.05.04 | ₩1,729 | ₩1,809 | ₩1,662 | ₩1,782 | +3.10% | 11.7만 |
|---|
| 2026.05.01 | ₩1,608 | ₩1,729 | ₩1,581 | ₩1,715 | +6.67% | 8.1만 |
|---|
| 2026.04.30 | ₩1,541 | ₩1,608 | ₩1,528 | ₩1,581 | +2.61% | 2.8만 |
|---|
| 2026.04.29 | ₩1,581 | ₩1,581 | ₩1,514 | ₩1,541 | -2.54% | 3.9만 |
|---|
| 2026.04.28 | ₩1,568 | ₩1,621 | ₩1,568 | ₩1,568 | 0.00% | 2.3만 |
|---|
| 2026.04.27 | ₩1,608 | ₩1,635 | ₩1,581 | ₩1,595 | -0.83% | 4.5만 |
|---|
| 2026.04.24 | ₩1,514 | ₩1,688 | ₩1,501 | ₩1,635 | +7.96% | 13.3만 |
|---|
| 2026.04.23 | ₩1,621 | ₩1,621 | ₩1,461 | ₩1,528 | -5.79% | 11.4만 |
|---|
| 2026.04.22 | ₩1,595 | ₩1,675 | ₩1,541 | ₩1,635 | +2.52% | 15만 |
|---|
| 2026.04.21 | ₩1,581 | ₩1,608 | ₩1,514 | ₩1,568 | -0.85% | 7.6만 |
|---|
| 2026.04.20 | ₩1,541 | ₩1,608 | ₩1,528 | ₩1,608 | +4.35% | 11.8만 |
|---|
| 2026.04.17 | ₩1,367 | ₩1,581 | ₩1,367 | ₩1,568 | +14.71% | 19만 |
|---|
| 2026.04.16 | ₩1,461 | ₩1,514 | ₩1,367 | ₩1,394 | -4.59% | 20.4만 |
|---|
| 2026.04.15 | ₩1,568 | ₩1,568 | ₩1,474 | ₩1,474 | -5.98% | 18.4만 |
|---|
| 2026.04.14 | ₩1,595 | ₩1,608 | ₩1,541 | ₩1,541 | -3.36% | 7.9만 |
|---|
| 2026.04.13 | ₩1,595 | ₩1,608 | ₩1,554 | ₩1,581 | -0.84% | 8.9만 |
|---|
| 2026.04.10 | ₩1,648 | ₩1,702 | ₩1,554 | ₩1,595 | -3.25% | 12.6만 |
|---|
| 2026.04.09 | ₩1,755 | ₩1,809 | ₩1,635 | ₩1,648 | -6.11% | 21.1만 |
|---|
| 2026.04.08 | ₩1,742 | ₩1,796 | ₩1,688 | ₩1,755 | +0.77% | 21.2만 |
|---|
| 2026.04.07 | ₩1,970 | ₩1,970 | ₩1,648 | ₩1,729 | -12.24% | 39.5만 |
|---|
| 2026.04.06 | ₩1,461 | ₩2,050 | ₩1,461 | ₩2,037 | +39.45% | 129.5만 |
|---|
| 2026.04.02 | ₩1,528 | ₩1,595 | ₩1,380 | ₩1,434 | -6.14% | 18.2만 |
|---|
| 2026.04.01 | ₩1,514 | ₩1,675 | ₩1,514 | ₩1,554 | +2.65% | 10.3만 |
|---|
| 2026.03.31 | ₩1,501 | ₩1,541 | ₩1,447 | ₩1,541 | +2.68% | 13만 |
|---|
| 2026.03.30 | ₩1,621 | ₩1,662 | ₩1,407 | ₩1,487 | -8.26% | 27.2만 |
|---|
| 2026.03.27 | ₩1,688 | ₩1,769 | ₩1,608 | ₩1,608 | -4.76% | 17.9만 |
|---|
| 2026.03.26 | ₩1,688 | ₩1,755 | ₩1,688 | ₩1,729 | +2.38% | 12.2만 |
|---|
| 2026.03.25 | ₩1,836 | ₩1,903 | ₩1,702 | ₩1,715 | -6.57% | 11.6만 |
|---|
| 2026.03.24 | ₩1,849 | ₩1,916 | ₩1,796 | ₩1,809 | -2.17% | 15.7만 |
|---|
| 2026.03.23 | ₩1,635 | ₩1,849 | ₩1,635 | ₩1,849 | +13.11% | 25.2만 |
|---|
| 2026.03.20 | ₩1,621 | ₩1,675 | ₩1,621 | ₩1,648 | +1.65% | 27.6만 |
|---|
| 2026.03.19 | ₩1,729 | ₩1,796 | ₩1,608 | ₩1,635 | -5.43% | 28.4만 |
|---|
| 2026.03.18 | ₩1,849 | ₩1,849 | ₩1,742 | ₩1,769 | -4.35% | 20.7만 |
|---|
| 2026.03.17 | ₩1,863 | ₩1,930 | ₩1,836 | ₩1,889 | +1.44% | 12.6만 |
|---|
| 2026.03.16 | ₩2,077 | ₩2,104 | ₩1,836 | ₩1,876 | -9.68% | 38.2만 |
|---|
| 2026.03.13 | ₩1,970 | ₩2,131 | ₩1,930 | ₩2,117 | +7.48% | 47.8만 |
|---|
| 2026.03.12 | ₩1,930 | ₩2,037 | ₩1,836 | ₩2,037 | +5.56% | 20.9만 |
|---|
| 2026.03.11 | ₩1,836 | ₩2,144 | ₩1,822 | ₩1,970 | +7.30% | 77.9만 |
|---|
| 2026.03.10 | ₩1,702 | ₩1,876 | ₩1,702 | ₩1,876 | +10.24% | 47.7만 |
|---|
| 2026.03.09 | ₩1,782 | ₩1,863 | ₩1,621 | ₩1,742 | -2.26% | 57.3만 |
|---|
| 2026.03.06 | ₩1,943 | ₩2,037 | ₩1,769 | ₩1,769 | -8.97% | 81.3만 |
|---|
| 2026.03.05 | ₩1,822 | ₩2,198 | ₩1,822 | ₩1,943 | +6.62% | 191.8만 |
|---|
| 2026.03.04 | ₩1,849 | ₩1,956 | ₩1,742 | ₩1,809 | -2.17% | 84.9만 |
|---|
| 2026.03.03 | ₩2,211 | ₩2,278 | ₩1,742 | ₩1,836 | -16.97% | 279.4만 |
|---|
| 2026.03.02 | ₩1,836 | ₩2,439 | ₩1,836 | ₩2,278 | +24.09% | 817만 |
|---|
| 2026.02.27 | ₩2,157 | ₩2,948 | ₩1,943 | ₩1,997 | -7.45% | 6829.2만 |
|---|
| 2026.02.26 | ₩1,461 | ₩1,903 | ₩1,434 | ₩1,822 | +24.77% | 2256.3만 |
|---|
| 2026.02.25 | ₩1,085 | ₩2,171 | ₩1,045 | ₩1,621 | +49.38% | 3.5억 |
|---|
| 2026.02.24 | ₩456 | ₩523 | ₩456 | ₩509 | +11.76% | 4256.3만 |
|---|
| 2026.02.23 | ₩523 | ₩523 | ₩442 | ₩456 | -12.82% | 8.8만 |
|---|
| 2026.02.20 | ₩523 | ₩523 | ₩496 | ₩509 | -2.56% | 4.3만 |
|---|
| 2026.02.19 | ₩536 | ₩536 | ₩482 | ₩523 | -2.50% | 13.2만 |
|---|
| 2026.02.18 | ₩536 | ₩549 | ₩509 | ₩536 | 0.00% | 3.7만 |
|---|
| 2026.02.17 | ₩603 | ₩603 | ₩523 | ₩563 | -6.67% | 9.8만 |
|---|
| 2026.02.13 | ₩643 | ₩670 | ₩576 | ₩590 | -8.33% | 22.3만 |
|---|
| 2026.02.12 | ₩523 | ₩630 | ₩469 | ₩630 | +20.51% | 41.2만 |
|---|
| 2026.02.11 | ₩456 | ₩536 | ₩442 | ₩523 | +14.71% | 43.2만 |
|---|
| 2026.02.10 | ₩496 | ₩509 | ₩442 | ₩482 | -2.70% | 46.9만 |
|---|
| 2026.02.09 | ₩509 | ₩549 | ₩362 | ₩523 | +2.63% | 607.4만 |
|---|
| 2026.02.06 | ₩482 | ₩563 | ₩442 | ₩549 | +13.89% | 58.2만 |
|---|
| 2026.02.05 | ₩469 | ₩509 | ₩442 | ₩509 | +8.57% | 28.7만 |
|---|
| 2026.02.04 | ₩456 | ₩496 | ₩402 | ₩482 | +5.88% | 29.8만 |
|---|
| 2026.02.03 | ₩429 | ₩482 | ₩415 | ₩442 | +3.13% | 67만 |
|---|
| 2026.02.02 | ₩348 | ₩429 | ₩348 | ₩415 | +19.23% | 124.7만 |
|---|
| 2026.01.30 | ₩375 | ₩576 | ₩362 | ₩429 | +14.29% | 845.8만 |
|---|
| 2026.01.29 | ₩429 | ₩429 | ₩375 | ₩389 | -9.38% | 27.9만 |
|---|
| 2026.01.28 | ₩429 | ₩456 | ₩429 | ₩429 | 0.00% | 10.5만 |
|---|
| 2026.01.27 | ₩456 | ₩456 | ₩415 | ₩429 | -5.88% | 19.5만 |
|---|
| 2026.01.26 | ₩456 | ₩469 | ₩429 | ₩456 | 0.00% | 15만 |
|---|
| 2026.01.23 | ₩456 | ₩469 | ₩429 | ₩469 | +2.94% | 48.4만 |
|---|
| 2026.01.22 | ₩469 | ₩482 | ₩429 | ₩456 | -2.86% | 145.1만 |
|---|
| 2026.01.21 | ₩496 | ₩590 | ₩469 | ₩576 | +16.22% | 772.3만 |
|---|
| 2026.01.20 | ₩523 | ₩523 | ₩482 | ₩496 | -5.13% | 22.6만 |
|---|
| 2026.01.16 | ₩576 | ₩576 | ₩523 | ₩523 | -9.30% | 5.7만 |
|---|
| 2026.01.15 | ₩590 | ₩616 | ₩563 | ₩563 | -4.55% | 7.3만 |
|---|
| 2026.01.14 | ₩590 | ₩616 | ₩590 | ₩590 | 0.00% | 3.3만 |
|---|
| 2026.01.13 | ₩616 | ₩616 | ₩590 | ₩603 | -2.17% | 15.7만 |
|---|
| 2026.01.12 | ₩616 | ₩630 | ₩603 | ₩616 | 0.00% | 5.9만 |
|---|
| 2026.01.09 | ₩616 | ₩616 | ₩590 | ₩603 | -2.17% | 4.9만 |
|---|
| 2026.01.08 | ₩616 | ₩643 | ₩616 | ₩616 | 0.00% | 8.7만 |
|---|
| 2026.01.07 | ₩603 | ₩643 | ₩603 | ₩616 | +2.22% | 3.1만 |
|---|
| 2026.01.06 | ₩590 | ₩616 | ₩576 | ₩603 | +2.27% | 3.8만 |
|---|
| 2026.01.05 | ₩603 | ₩616 | ₩576 | ₩576 | -4.44% | 10만 |
|---|
| 2026.01.02 | ₩643 | ₩643 | ₩576 | ₩603 | -6.25% | 5.1만 |
|---|
| 2025.12.31 | ₩683 | ₩683 | ₩576 | ₩616 | -9.80% | 13.6만 |
|---|
| 2025.12.30 | ₩750 | ₩791 | ₩643 | ₩670 | -10.71% | 10.5만 |
|---|
| 2025.12.29 | ₩791 | ₩844 | ₩697 | ₩764 | -3.39% | 9.3만 |
|---|
| 2025.12.26 | ₩844 | ₩871 | ₩791 | ₩831 | -1.59% | 3.5만 |
|---|
| 2025.12.24 | ₩831 | ₩858 | ₩817 | ₩844 | +1.61% | 3.3만 |
|---|
| 2025.12.23 | ₩871 | ₩871 | ₩831 | ₩831 | -4.62% | 3.8천 |
|---|
| 2025.12.22 | ₩871 | ₩898 | ₩817 | ₩884 | +1.54% | 2.6만 |
|---|
| 2025.12.19 | ₩925 | ₩938 | ₩871 | ₩884 | -4.35% | 6.3만 |
|---|
| 2025.12.18 | ₩978 | ₩992 | ₩938 | ₩951 | -2.74% | 3.8만 |
|---|
| 2025.12.17 | ₩1,018 | ₩1,032 | ₩978 | ₩978 | -3.95% | 6천 |
|---|
| 2025.12.16 | ₩1,018 | ₩1,032 | ₩992 | ₩992 | -2.63% | 3.9천 |
|---|
| 2025.12.15 | ₩1,018 | ₩1,032 | ₩992 | ₩1,005 | -1.32% | 1.3만 |
|---|
| 2025.12.12 | ₩1,018 | ₩1,045 | ₩1,018 | ₩1,045 | +2.63% | 1.6만 |
|---|
| 2025.12.11 | ₩1,032 | ₩1,072 | ₩1,032 | ₩1,045 | +1.30% | 1.1만 |
|---|
| 2025.12.10 | ₩1,045 | ₩1,072 | ₩1,045 | ₩1,045 | 0.00% | 9천 |
|---|
| 2025.12.09 | ₩1,045 | ₩1,072 | ₩1,045 | ₩1,045 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩1,085 | ₩1,112 | ₩1,045 | ₩1,059 | -2.47% | 1.1만 |
|---|
| 2025.12.05 | ₩1,005 | ₩1,085 | ₩1,005 | ₩1,059 | +5.33% | 1만 |
|---|
| 2025.12.04 | ₩1,045 | ₩1,059 | ₩1,045 | ₩1,045 | 0.00% | 8.4천 |
|---|
| 2025.12.03 | ₩1,059 | ₩1,085 | ₩1,045 | ₩1,072 | +1.27% | 3.9천 |
|---|
| 2025.12.02 | ₩1,099 | ₩1,099 | ₩1,045 | ₩1,045 | -4.88% | 2만 |
|---|
| 2025.12.01 | ₩1,018 | ₩1,072 | ₩1,018 | ₩1,045 | +2.63% | 2.9만 |
|---|
| 2025.11.28 | ₩1,032 | ₩1,059 | ₩1,018 | ₩1,018 | -1.30% | 1.6만 |
|---|
| 2025.11.26 | ₩1,059 | ₩1,059 | ₩1,005 | ₩1,018 | -3.80% | 1.2만 |
|---|
| 2025.11.25 | ₩978 | ₩1,045 | ₩978 | ₩1,018 | +4.11% | 1.3만 |
|---|
| 2025.11.24 | ₩965 | ₩1,005 | ₩965 | ₩978 | +1.39% | 5.2천 |
|---|
| 2025.11.21 | ₩1,045 | ₩1,045 | ₩978 | ₩1,005 | -3.85% | 2.6만 |
|---|
| 2025.11.20 | ₩1,126 | ₩1,152 | ₩951 | ₩1,018 | -9.52% | 7.5만 |
|---|
| 2025.11.19 | ₩1,152 | ₩1,193 | ₩1,126 | ₩1,139 | -1.16% | 2.9만 |
|---|
| 2025.11.18 | ₩1,166 | ₩1,206 | ₩1,126 | ₩1,206 | +3.45% | 4.9만 |
|---|
| 2025.11.17 | ₩1,072 | ₩1,327 | ₩1,005 | ₩1,246 | +16.25% | 41.8만 |
|---|
| 2025.11.14 | ₩1,112 | ₩1,152 | ₩1,112 | ₩1,112 | 0.00% | 134.1만 |
|---|
| 2025.11.13 | ₩1,179 | ₩1,179 | ₩1,112 | ₩1,112 | -5.68% | 3.5천 |
|---|
| 2025.11.12 | ₩1,179 | ₩1,179 | ₩1,139 | ₩1,139 | -3.41% | 8천 |
|---|
| 2025.11.11 | ₩1,139 | ₩1,152 | ₩1,139 | ₩1,139 | 0.00% | 1.5천 |
|---|
| 2025.11.10 | ₩1,152 | ₩1,166 | ₩1,139 | ₩1,152 | 0.00% | 2.4천 |
|---|
| 2025.11.07 | ₩1,179 | ₩1,179 | ₩1,126 | ₩1,126 | -4.55% | 5.6천 |
|---|
| 2025.11.06 | ₩1,179 | ₩1,219 | ₩1,166 | ₩1,179 | 0.00% | 1.8만 |
|---|
| 2025.11.05 | ₩1,206 | ₩1,206 | ₩1,193 | ₩1,193 | -1.11% | 2.5천 |
|---|
| 2025.11.04 | ₩1,179 | ₩1,219 | ₩1,179 | ₩1,206 | +2.27% | 9천 |
|---|
| 2025.11.03 | ₩1,193 | ₩1,206 | ₩1,179 | ₩1,193 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩1,233 | ₩1,260 | ₩1,179 | ₩1,179 | -4.35% | 1.6만 |
|---|
| 2025.10.30 | ₩1,273 | ₩1,273 | ₩1,233 | ₩1,260 | -1.05% | 6.5천 |
|---|
| 2025.10.29 | ₩1,300 | ₩1,300 | ₩1,273 | ₩1,286 | -1.03% | 2.2만 |
|---|
| 2025.10.28 | ₩1,327 | ₩1,353 | ₩1,286 | ₩1,286 | -3.03% | 1.5만 |
|---|
| 2025.10.27 | ₩1,300 | ₩1,420 | ₩1,260 | ₩1,340 | +3.09% | 20.6만 |
|---|
| 2025.10.24 | ₩1,286 | ₩1,313 | ₩1,273 | ₩1,313 | +2.08% | 1.1만 |
|---|
| 2025.10.23 | ₩1,313 | ₩1,313 | ₩1,273 | ₩1,286 | -2.04% | 4.6천 |
|---|
| 2025.10.22 | ₩1,313 | ₩1,313 | ₩1,300 | ₩1,313 | 0.00% | 5천 |
|---|
| 2025.10.21 | ₩1,327 | ₩1,340 | ₩1,300 | ₩1,313 | -1.01% | 2.2만 |
|---|
| 2025.10.20 | ₩1,340 | ₩1,394 | ₩1,327 | ₩1,340 | 0.00% | 1.5만 |
|---|
| 2025.10.17 | ₩1,340 | ₩1,340 | ₩1,327 | ₩1,340 | 0.00% | 3.5천 |
|---|
| 2025.10.16 | ₩1,353 | ₩1,394 | ₩1,340 | ₩1,340 | -0.99% | 2.5만 |
|---|
| 2025.10.15 | ₩1,394 | ₩1,407 | ₩1,367 | ₩1,380 | -0.96% | 2.4만 |
|---|
| 2025.10.14 | ₩1,340 | ₩1,461 | ₩1,313 | ₩1,434 | +7.00% | 13.2만 |
|---|
| 2025.10.13 | ₩1,313 | ₩1,327 | ₩1,313 | ₩1,327 | +1.02% | 1만 |
|---|
| 2025.10.10 | ₩1,340 | ₩1,340 | ₩1,313 | ₩1,327 | -1.00% | 2.2만 |
|---|