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 | ₩1,255 | ₩1,268 | ₩1,095 | ₩1,095 | -12.77% | 11만 |
| 2026.10.08 | ₩1,228 | ₩1,255 | ₩1,188 | ₩1,228 | 0.00% | 3.2만 |
| 2026.10.07 | ₩1,148 | ₩1,255 | ₩1,081 | ₩1,202 | +4.65% | 6.3만 |
| 2026.10.06 | ₩1,081 | ₩1,122 | ₩1,068 | ₩1,068 | -1.23% | 2.8만 |
| 2026.10.05 | ₩1,108 | ₩1,108 | ₩1,081 | ₩1,095 | -1.20% | 3.6만 |
| 2026.10.02 | ₩1,122 | ₩1,135 | ₩1,095 | ₩1,122 | 0.00% | 4.1만 |
| 2026.10.01 | ₩1,108 | ₩1,122 | ₩1,081 | ₩1,095 | -1.20% | 5.4만 |
| 2026.09.30 | ₩1,135 | ₩1,188 | ₩1,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,122 |
| -1.18% |
| 2만 |
| 2026.09.29 | ₩1,175 | ₩1,202 | ₩1,108 | ₩1,148 | -2.27% | 3.1만 |
|---|
| 2026.09.28 | ₩1,188 | ₩1,202 | ₩1,188 | ₩1,202 | +1.12% | 4.1만 |
|---|
| 2026.09.25 | ₩1,188 | ₩1,228 | ₩1,188 | ₩1,188 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩1,175 | ₩1,268 | ₩1,175 | ₩1,188 | +1.14% | 3.4만 |
|---|
| 2026.09.23 | ₩1,188 | ₩1,215 | ₩1,188 | ₩1,202 | +1.12% | 2.7만 |
|---|
| 2026.09.22 | ₩1,215 | ₩1,215 | ₩1,188 | ₩1,188 | -2.20% | 2만 |
|---|
| 2026.09.21 | ₩1,202 | ₩1,215 | ₩1,202 | ₩1,215 | +1.11% | 1.2만 |
|---|
| 2026.09.18 | ₩1,202 | ₩1,215 | ₩1,202 | ₩1,202 | 0.00% | 4.2만 |
|---|
| 2026.09.17 | ₩1,202 | ₩1,215 | ₩1,202 | ₩1,215 | +1.11% | 2.7만 |
|---|
| 2026.09.16 | ₩1,202 | ₩1,215 | ₩1,202 | ₩1,215 | +1.11% | 1.6만 |
|---|
| 2026.09.15 | ₩1,202 | ₩1,242 | ₩1,202 | ₩1,202 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩1,255 | ₩1,295 | ₩1,228 | ₩1,242 | -1.06% | 3.3만 |
|---|
| 2026.09.11 | ₩1,268 | ₩1,282 | ₩1,268 | ₩1,282 | +1.05% | 5.4천 |
|---|
| 2026.09.10 | ₩1,282 | ₩1,282 | ₩1,255 | ₩1,255 | -2.08% | 2.7만 |
|---|
| 2026.09.09 | ₩1,282 | ₩1,322 | ₩1,242 | ₩1,242 | -3.12% | 7.7만 |
|---|
| 2026.09.08 | ₩1,282 | ₩1,295 | ₩1,228 | ₩1,282 | 0.00% | 2.7만 |
|---|
| 2026.09.04 | ₩1,282 | ₩1,308 | ₩1,282 | ₩1,308 | +2.08% | 1.6만 |
|---|
| 2026.09.03 | ₩1,268 | ₩1,295 | ₩1,255 | ₩1,295 | +2.11% | 1.9만 |
|---|
| 2026.09.02 | ₩1,295 | ₩1,295 | ₩1,268 | ₩1,295 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩1,268 | ₩1,295 | ₩1,242 | ₩1,268 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩1,295 | ₩1,335 | ₩1,215 | ₩1,215 | -6.19% | 7.7만 |
|---|
| 2026.08.28 | ₩1,335 | ₩1,389 | ₩1,308 | ₩1,349 | +1.00% | 3.6만 |
|---|
| 2026.08.27 | ₩1,335 | ₩1,389 | ₩1,322 | ₩1,322 | -1.00% | 2.4만 |
|---|
| 2026.08.26 | ₩1,375 | ₩1,562 | ₩1,282 | ₩1,335 | -2.91% | 15.8만 |
|---|
| 2026.08.25 | ₩1,375 | ₩1,375 | ₩1,322 | ₩1,349 | -1.94% | 2.5만 |
|---|
| 2026.08.24 | ₩1,349 | ₩1,389 | ₩1,308 | ₩1,335 | -0.99% | 4.6만 |
|---|
| 2026.08.21 | ₩1,242 | ₩1,429 | ₩1,242 | ₩1,389 | +11.83% | 11.1만 |
|---|
| 2026.08.20 | ₩1,202 | ₩1,255 | ₩1,202 | ₩1,242 | +3.33% | 1.3만 |
|---|
| 2026.08.19 | ₩1,202 | ₩1,282 | ₩1,162 | ₩1,268 | +5.56% | 2.1만 |
|---|
| 2026.08.18 | ₩1,242 | ₩1,282 | ₩1,228 | ₩1,255 | +1.08% | 2.4만 |
|---|
| 2026.08.17 | ₩1,268 | ₩1,322 | ₩1,242 | ₩1,242 | -2.11% | 2.7만 |
|---|
| 2026.08.14 | ₩1,295 | ₩1,349 | ₩1,282 | ₩1,308 | +1.03% | 1.1만 |
|---|
| 2026.08.13 | ₩1,349 | ₩1,375 | ₩1,268 | ₩1,349 | 0.00% | 8.2천 |
|---|
| 2026.08.12 | ₩1,268 | ₩1,375 | ₩1,268 | ₩1,375 | +8.42% | 2.5만 |
|---|
| 2026.08.11 | ₩1,282 | ₩1,322 | ₩1,242 | ₩1,322 | +3.13% | 4만 |
|---|
| 2026.08.10 | ₩1,349 | ₩1,389 | ₩1,282 | ₩1,282 | -4.95% | 4.8만 |
|---|
| 2026.08.07 | ₩1,389 | ₩1,455 | ₩1,335 | ₩1,375 | -0.96% | 3.7만 |
|---|
| 2026.08.06 | ₩1,362 | ₩1,442 | ₩1,362 | ₩1,442 | +5.88% | 2.5만 |
|---|
| 2026.08.05 | ₩1,415 | ₩1,415 | ₩1,335 | ₩1,335 | -5.66% | 1.8만 |
|---|
| 2026.08.04 | ₩1,415 | ₩1,429 | ₩1,375 | ₩1,389 | -1.89% | 3.5만 |
|---|
| 2026.08.03 | ₩1,295 | ₩1,455 | ₩1,295 | ₩1,455 | +12.37% | 3.1만 |
|---|
| 2026.07.31 | ₩1,415 | ₩1,455 | ₩1,308 | ₩1,308 | -7.55% | 5.6만 |
|---|
| 2026.07.30 | ₩1,375 | ₩1,482 | ₩1,375 | ₩1,455 | +5.83% | 2.3만 |
|---|
| 2026.07.29 | ₩1,402 | ₩1,429 | ₩1,375 | ₩1,415 | +0.95% | 2.5만 |
|---|
| 2026.07.28 | ₩1,402 | ₩1,442 | ₩1,389 | ₩1,402 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩1,429 | ₩1,469 | ₩1,389 | ₩1,415 | -0.93% | 1.6만 |
|---|
| 2026.07.24 | ₩1,402 | ₩1,455 | ₩1,402 | ₩1,402 | 0.00% | 3.2만 |
|---|
| 2026.07.23 | ₩1,429 | ₩1,429 | ₩1,402 | ₩1,402 | -1.87% | 9.5천 |
|---|
| 2026.07.22 | ₩1,415 | ₩1,509 | ₩1,415 | ₩1,429 | +0.94% | 4.4만 |
|---|
| 2026.07.21 | ₩1,429 | ₩1,482 | ₩1,429 | ₩1,429 | 0.00% | 3.3만 |
|---|
| 2026.07.20 | ₩1,415 | ₩1,469 | ₩1,402 | ₩1,469 | +3.77% | 2.1만 |
|---|
| 2026.07.17 | ₩1,375 | ₩1,429 | ₩1,375 | ₩1,429 | +3.88% | 2.5만 |
|---|
| 2026.07.16 | ₩1,429 | ₩1,469 | ₩1,349 | ₩1,402 | -1.87% | 8만 |
|---|
| 2026.07.15 | ₩1,215 | ₩1,482 | ₩1,215 | ₩1,442 | +18.68% | 15만 |
|---|
| 2026.07.14 | ₩1,215 | ₩1,268 | ₩1,188 | ₩1,268 | +4.40% | 3.9만 |
|---|
| 2026.07.13 | ₩1,268 | ₩1,295 | ₩1,242 | ₩1,255 | -1.05% | 6.2만 |
|---|
| 2026.07.10 | ₩1,295 | ₩1,335 | ₩1,228 | ₩1,268 | -2.06% | 6.8만 |
|---|
| 2026.07.09 | ₩1,228 | ₩1,335 | ₩1,188 | ₩1,335 | +8.70% | 9만 |
|---|
| 2026.07.08 | ₩1,175 | ₩1,268 | ₩1,162 | ₩1,242 | +5.68% | 11.4만 |
|---|
| 2026.07.07 | ₩1,576 | ₩1,576 | ₩1,135 | ₩1,268 | -19.49% | 324만 |
|---|
| 2026.07.06 | ₩1,415 | ₩1,482 | ₩1,375 | ₩1,455 | +2.83% | 2.5만 |
|---|
| 2026.07.02 | ₩1,442 | ₩1,469 | ₩1,402 | ₩1,429 | -0.93% | 2.4만 |
|---|
| 2026.07.01 | ₩1,402 | ₩1,455 | ₩1,402 | ₩1,415 | +0.95% | 3.5만 |
|---|
| 2026.06.30 | ₩1,482 | ₩1,562 | ₩1,335 | ₩1,389 | -6.31% | 6.9만 |
|---|
| 2026.06.29 | ₩1,389 | ₩1,562 | ₩1,375 | ₩1,375 | -0.96% | 2.9만 |
|---|
| 2026.06.26 | ₩1,402 | ₩1,482 | ₩1,375 | ₩1,415 | +0.95% | 8.3만 |
|---|
| 2026.06.25 | ₩1,469 | ₩1,469 | ₩1,389 | ₩1,389 | -5.45% | 9.4만 |
|---|
| 2026.06.24 | ₩1,509 | ₩1,522 | ₩1,469 | ₩1,469 | -2.65% | 3.5만 |
|---|
| 2026.06.23 | ₩1,522 | ₩1,562 | ₩1,455 | ₩1,455 | -4.39% | 5.2만 |
|---|
| 2026.06.22 | ₩1,576 | ₩1,629 | ₩1,522 | ₩1,522 | -3.39% | 6.5만 |
|---|
| 2026.06.18 | ₩1,642 | ₩1,682 | ₩1,589 | ₩1,589 | -3.25% | 9.5만 |
|---|
| 2026.06.17 | ₩1,669 | ₩1,709 | ₩1,616 | ₩1,642 | -1.60% | 2.9만 |
|---|
| 2026.06.16 | ₩1,616 | ₩1,709 | ₩1,616 | ₩1,656 | +2.48% | 2.5만 |
|---|
| 2026.06.15 | ₩1,589 | ₩1,656 | ₩1,589 | ₩1,629 | +2.52% | 4.9만 |
|---|
| 2026.06.12 | ₩1,629 | ₩1,722 | ₩1,576 | ₩1,616 | -0.82% | 14.9만 |
|---|
| 2026.06.11 | ₩1,576 | ₩1,669 | ₩1,535 | ₩1,602 | +1.69% | 10.4만 |
|---|
| 2026.06.10 | ₩1,402 | ₩1,616 | ₩1,402 | ₩1,576 | +12.38% | 8.3만 |
|---|
| 2026.06.09 | ₩1,522 | ₩1,549 | ₩1,335 | ₩1,429 | -6.14% | 21.5만 |
|---|
| 2026.06.08 | ₩1,749 | ₩1,749 | ₩1,589 | ₩1,616 | -7.63% | 31.7만 |
|---|
| 2026.06.05 | ₩1,883 | ₩1,896 | ₩1,749 | ₩1,816 | -3.55% | 11.6만 |
|---|
| 2026.06.04 | ₩1,749 | ₩2,056 | ₩1,749 | ₩1,856 | +6.11% | 41만 |
|---|
| 2026.06.03 | ₩1,789 | ₩1,802 | ₩1,696 | ₩1,736 | -2.99% | 10.1만 |
|---|
| 2026.06.02 | ₩1,696 | ₩1,856 | ₩1,696 | ₩1,843 | +8.66% | 14.3만 |
|---|
| 2026.06.01 | ₩1,682 | ₩1,762 | ₩1,656 | ₩1,656 | -1.59% | 21.4만 |
|---|
| 2026.05.29 | ₩1,776 | ₩1,869 | ₩1,656 | ₩1,669 | -6.02% | 17.5만 |
|---|
| 2026.05.28 | ₩1,856 | ₩1,869 | ₩1,749 | ₩1,776 | -4.32% | 8.5만 |
|---|
| 2026.05.27 | ₩1,869 | ₩1,869 | ₩1,802 | ₩1,843 | -1.43% | 9.8만 |
|---|
| 2026.05.26 | ₩1,909 | ₩1,976 | ₩1,896 | ₩1,923 | +0.70% | 7.1만 |
|---|
| 2026.05.22 | ₩1,963 | ₩1,963 | ₩1,883 | ₩1,923 | -2.04% | 5.5만 |
|---|
| 2026.05.21 | ₩1,896 | ₩1,963 | ₩1,843 | ₩1,936 | +2.11% | 4.3만 |
|---|
| 2026.05.20 | ₩1,936 | ₩1,989 | ₩1,883 | ₩1,949 | +0.69% | 5.5만 |
|---|
| 2026.05.19 | ₩1,856 | ₩1,963 | ₩1,816 | ₩1,949 | +5.04% | 4.5만 |
|---|
| 2026.05.18 | ₩1,989 | ₩1,989 | ₩1,856 | ₩1,883 | -5.37% | 4.5만 |
|---|
| 2026.05.15 | ₩1,816 | ₩2,029 | ₩1,816 | ₩1,963 | +8.09% | 8.1만 |
|---|
| 2026.05.14 | ₩1,789 | ₩1,909 | ₩1,789 | ₩1,843 | +2.99% | 2.7만 |
|---|
| 2026.05.13 | ₩1,856 | ₩1,963 | ₩1,802 | ₩1,816 | -2.16% | 8만 |
|---|
| 2026.05.12 | ₩1,789 | ₩1,896 | ₩1,789 | ₩1,856 | +3.73% | 6.6만 |
|---|
| 2026.05.11 | ₩1,883 | ₩1,909 | ₩1,736 | ₩1,789 | -4.96% | 15.1만 |
|---|
| 2026.05.08 | ₩1,896 | ₩2,110 | ₩1,789 | ₩1,963 | +3.52% | 61.3만 |
|---|
| 2026.05.07 | ₩1,696 | ₩1,749 | ₩1,696 | ₩1,696 | 0.00% | 3만 |
|---|
| 2026.05.06 | ₩1,762 | ₩1,762 | ₩1,682 | ₩1,696 | -3.79% | 8.4만 |
|---|
| 2026.05.05 | ₩1,762 | ₩1,856 | ₩1,749 | ₩1,776 | +0.76% | 5.4만 |
|---|
| 2026.05.04 | ₩1,722 | ₩1,802 | ₩1,656 | ₩1,776 | +3.10% | 11.7만 |
|---|
| 2026.05.01 | ₩1,602 | ₩1,722 | ₩1,576 | ₩1,709 | +6.67% | 8.1만 |
|---|
| 2026.04.30 | ₩1,535 | ₩1,602 | ₩1,522 | ₩1,576 | +2.61% | 2.8만 |
|---|
| 2026.04.29 | ₩1,576 | ₩1,576 | ₩1,509 | ₩1,535 | -2.54% | 3.9만 |
|---|
| 2026.04.28 | ₩1,562 | ₩1,616 | ₩1,562 | ₩1,562 | 0.00% | 2.3만 |
|---|
| 2026.04.27 | ₩1,602 | ₩1,629 | ₩1,576 | ₩1,589 | -0.83% | 4.5만 |
|---|
| 2026.04.24 | ₩1,509 | ₩1,682 | ₩1,495 | ₩1,629 | +7.96% | 13.3만 |
|---|
| 2026.04.23 | ₩1,616 | ₩1,616 | ₩1,455 | ₩1,522 | -5.79% | 11.4만 |
|---|
| 2026.04.22 | ₩1,589 | ₩1,669 | ₩1,535 | ₩1,629 | +2.52% | 15만 |
|---|
| 2026.04.21 | ₩1,576 | ₩1,602 | ₩1,509 | ₩1,562 | -0.85% | 7.6만 |
|---|
| 2026.04.20 | ₩1,535 | ₩1,602 | ₩1,522 | ₩1,602 | +4.35% | 11.8만 |
|---|
| 2026.04.17 | ₩1,362 | ₩1,576 | ₩1,362 | ₩1,562 | +14.71% | 19만 |
|---|
| 2026.04.16 | ₩1,455 | ₩1,509 | ₩1,362 | ₩1,389 | -4.59% | 20.4만 |
|---|
| 2026.04.15 | ₩1,562 | ₩1,562 | ₩1,469 | ₩1,469 | -5.98% | 18.4만 |
|---|
| 2026.04.14 | ₩1,589 | ₩1,602 | ₩1,535 | ₩1,535 | -3.36% | 7.9만 |
|---|
| 2026.04.13 | ₩1,589 | ₩1,602 | ₩1,549 | ₩1,576 | -0.84% | 8.9만 |
|---|
| 2026.04.10 | ₩1,642 | ₩1,696 | ₩1,549 | ₩1,589 | -3.25% | 12.6만 |
|---|
| 2026.04.09 | ₩1,749 | ₩1,802 | ₩1,629 | ₩1,642 | -6.11% | 21.1만 |
|---|
| 2026.04.08 | ₩1,736 | ₩1,789 | ₩1,682 | ₩1,749 | +0.77% | 21.2만 |
|---|
| 2026.04.07 | ₩1,963 | ₩1,963 | ₩1,642 | ₩1,722 | -12.24% | 39.5만 |
|---|
| 2026.04.06 | ₩1,455 | ₩2,043 | ₩1,455 | ₩2,029 | +39.45% | 129.5만 |
|---|
| 2026.04.02 | ₩1,522 | ₩1,589 | ₩1,375 | ₩1,429 | -6.14% | 18.2만 |
|---|
| 2026.04.01 | ₩1,509 | ₩1,669 | ₩1,509 | ₩1,549 | +2.65% | 10.3만 |
|---|
| 2026.03.31 | ₩1,495 | ₩1,535 | ₩1,442 | ₩1,535 | +2.68% | 13만 |
|---|
| 2026.03.30 | ₩1,616 | ₩1,656 | ₩1,402 | ₩1,482 | -8.26% | 27.2만 |
|---|
| 2026.03.27 | ₩1,682 | ₩1,762 | ₩1,602 | ₩1,602 | -4.76% | 17.9만 |
|---|
| 2026.03.26 | ₩1,682 | ₩1,749 | ₩1,682 | ₩1,722 | +2.38% | 12.2만 |
|---|
| 2026.03.25 | ₩1,829 | ₩1,896 | ₩1,696 | ₩1,709 | -6.57% | 11.6만 |
|---|
| 2026.03.24 | ₩1,843 | ₩1,909 | ₩1,789 | ₩1,802 | -2.17% | 15.7만 |
|---|
| 2026.03.23 | ₩1,629 | ₩1,843 | ₩1,629 | ₩1,843 | +13.11% | 25.2만 |
|---|
| 2026.03.20 | ₩1,616 | ₩1,669 | ₩1,616 | ₩1,642 | +1.65% | 27.6만 |
|---|
| 2026.03.19 | ₩1,722 | ₩1,789 | ₩1,602 | ₩1,629 | -5.43% | 28.4만 |
|---|
| 2026.03.18 | ₩1,843 | ₩1,843 | ₩1,736 | ₩1,762 | -4.35% | 20.7만 |
|---|
| 2026.03.17 | ₩1,856 | ₩1,923 | ₩1,829 | ₩1,883 | +1.44% | 12.6만 |
|---|
| 2026.03.16 | ₩2,070 | ₩2,096 | ₩1,829 | ₩1,869 | -9.68% | 38.2만 |
|---|
| 2026.03.13 | ₩1,963 | ₩2,123 | ₩1,923 | ₩2,110 | +7.48% | 47.8만 |
|---|
| 2026.03.12 | ₩1,923 | ₩2,029 | ₩1,829 | ₩2,029 | +5.56% | 20.9만 |
|---|
| 2026.03.11 | ₩1,829 | ₩2,136 | ₩1,816 | ₩1,963 | +7.30% | 77.9만 |
|---|
| 2026.03.10 | ₩1,696 | ₩1,869 | ₩1,696 | ₩1,869 | +10.24% | 47.7만 |
|---|
| 2026.03.09 | ₩1,776 | ₩1,856 | ₩1,616 | ₩1,736 | -2.26% | 57.3만 |
|---|
| 2026.03.06 | ₩1,936 | ₩2,029 | ₩1,762 | ₩1,762 | -8.97% | 81.3만 |
|---|
| 2026.03.05 | ₩1,816 | ₩2,190 | ₩1,816 | ₩1,936 | +6.62% | 191.8만 |
|---|
| 2026.03.04 | ₩1,843 | ₩1,949 | ₩1,736 | ₩1,802 | -2.17% | 84.9만 |
|---|
| 2026.03.03 | ₩2,203 | ₩2,270 | ₩1,736 | ₩1,829 | -16.97% | 279.4만 |
|---|
| 2026.03.02 | ₩1,829 | ₩2,430 | ₩1,829 | ₩2,270 | +24.09% | 817만 |
|---|
| 2026.02.27 | ₩2,150 | ₩2,937 | ₩1,936 | ₩1,989 | -7.45% | 6829.2만 |
|---|
| 2026.02.26 | ₩1,455 | ₩1,896 | ₩1,429 | ₩1,816 | +24.77% | 2256.3만 |
|---|
| 2026.02.25 | ₩1,081 | ₩2,163 | ₩1,041 | ₩1,616 | +49.38% | 3.5억 |
|---|
| 2026.02.24 | ₩454 | ₩521 | ₩454 | ₩507 | +11.76% | 4256.3만 |
|---|
| 2026.02.23 | ₩521 | ₩521 | ₩441 | ₩454 | -12.82% | 8.8만 |
|---|
| 2026.02.20 | ₩521 | ₩521 | ₩494 | ₩507 | -2.56% | 4.3만 |
|---|
| 2026.02.19 | ₩534 | ₩534 | ₩481 | ₩521 | -2.50% | 13.2만 |
|---|
| 2026.02.18 | ₩534 | ₩547 | ₩507 | ₩534 | 0.00% | 3.7만 |
|---|
| 2026.02.17 | ₩601 | ₩601 | ₩521 | ₩561 | -6.67% | 9.8만 |
|---|
| 2026.02.13 | ₩641 | ₩668 | ₩574 | ₩587 | -8.33% | 22.3만 |
|---|
| 2026.02.12 | ₩521 | ₩628 | ₩467 | ₩628 | +20.51% | 41.2만 |
|---|
| 2026.02.11 | ₩454 | ₩534 | ₩441 | ₩521 | +14.71% | 43.2만 |
|---|
| 2026.02.10 | ₩494 | ₩507 | ₩441 | ₩481 | -2.70% | 46.9만 |
|---|
| 2026.02.09 | ₩507 | ₩547 | ₩360 | ₩521 | +2.63% | 607.4만 |
|---|
| 2026.02.06 | ₩481 | ₩561 | ₩441 | ₩547 | +13.89% | 58.2만 |
|---|
| 2026.02.05 | ₩467 | ₩507 | ₩441 | ₩507 | +8.57% | 28.7만 |
|---|
| 2026.02.04 | ₩454 | ₩494 | ₩401 | ₩481 | +5.88% | 29.8만 |
|---|
| 2026.02.03 | ₩427 | ₩481 | ₩414 | ₩441 | +3.13% | 67만 |
|---|
| 2026.02.02 | ₩347 | ₩427 | ₩347 | ₩414 | +19.23% | 124.7만 |
|---|
| 2026.01.30 | ₩374 | ₩574 | ₩360 | ₩427 | +14.29% | 845.8만 |
|---|
| 2026.01.29 | ₩427 | ₩427 | ₩374 | ₩387 | -9.38% | 27.9만 |
|---|
| 2026.01.28 | ₩427 | ₩454 | ₩427 | ₩427 | 0.00% | 10.5만 |
|---|
| 2026.01.27 | ₩454 | ₩454 | ₩414 | ₩427 | -5.88% | 19.5만 |
|---|
| 2026.01.26 | ₩454 | ₩467 | ₩427 | ₩454 | 0.00% | 15만 |
|---|
| 2026.01.23 | ₩454 | ₩467 | ₩427 | ₩467 | +2.94% | 48.4만 |
|---|
| 2026.01.22 | ₩467 | ₩481 | ₩427 | ₩454 | -2.86% | 145.1만 |
|---|
| 2026.01.21 | ₩494 | ₩587 | ₩467 | ₩574 | +16.22% | 772.3만 |
|---|
| 2026.01.20 | ₩521 | ₩521 | ₩481 | ₩494 | -5.13% | 22.6만 |
|---|
| 2026.01.16 | ₩574 | ₩574 | ₩521 | ₩521 | -9.30% | 5.7만 |
|---|
| 2026.01.15 | ₩587 | ₩614 | ₩561 | ₩561 | -4.55% | 7.3만 |
|---|
| 2026.01.14 | ₩587 | ₩614 | ₩587 | ₩587 | 0.00% | 3.3만 |
|---|
| 2026.01.13 | ₩614 | ₩614 | ₩587 | ₩601 | -2.17% | 15.7만 |
|---|
| 2026.01.12 | ₩614 | ₩628 | ₩601 | ₩614 | 0.00% | 5.9만 |
|---|
| 2026.01.09 | ₩614 | ₩614 | ₩587 | ₩601 | -2.17% | 4.9만 |
|---|
| 2026.01.08 | ₩614 | ₩641 | ₩614 | ₩614 | 0.00% | 8.7만 |
|---|
| 2026.01.07 | ₩601 | ₩641 | ₩601 | ₩614 | +2.22% | 3.1만 |
|---|
| 2026.01.06 | ₩587 | ₩614 | ₩574 | ₩601 | +2.27% | 3.8만 |
|---|
| 2026.01.05 | ₩601 | ₩614 | ₩574 | ₩574 | -4.44% | 10만 |
|---|
| 2026.01.02 | ₩641 | ₩641 | ₩574 | ₩601 | -6.25% | 5.1만 |
|---|
| 2025.12.31 | ₩681 | ₩681 | ₩574 | ₩614 | -9.80% | 13.6만 |
|---|
| 2025.12.30 | ₩748 | ₩788 | ₩641 | ₩668 | -10.71% | 10.5만 |
|---|
| 2025.12.29 | ₩788 | ₩841 | ₩694 | ₩761 | -3.39% | 9.3만 |
|---|
| 2025.12.26 | ₩841 | ₩868 | ₩788 | ₩828 | -1.59% | 3.5만 |
|---|
| 2025.12.24 | ₩828 | ₩855 | ₩814 | ₩841 | +1.61% | 3.3만 |
|---|
| 2025.12.23 | ₩868 | ₩868 | ₩828 | ₩828 | -4.62% | 3.8천 |
|---|
| 2025.12.22 | ₩868 | ₩895 | ₩814 | ₩881 | +1.54% | 2.6만 |
|---|
| 2025.12.19 | ₩921 | ₩935 | ₩868 | ₩881 | -4.35% | 6.3만 |
|---|
| 2025.12.18 | ₩975 | ₩988 | ₩935 | ₩948 | -2.74% | 3.8만 |
|---|
| 2025.12.17 | ₩1,015 | ₩1,028 | ₩975 | ₩975 | -3.95% | 6천 |
|---|
| 2025.12.16 | ₩1,015 | ₩1,028 | ₩988 | ₩988 | -2.63% | 3.9천 |
|---|
| 2025.12.15 | ₩1,015 | ₩1,028 | ₩988 | ₩1,001 | -1.32% | 1.3만 |
|---|
| 2025.12.12 | ₩1,015 | ₩1,041 | ₩1,015 | ₩1,041 | +2.63% | 1.6만 |
|---|
| 2025.12.11 | ₩1,028 | ₩1,068 | ₩1,028 | ₩1,041 | +1.30% | 1.1만 |
|---|
| 2025.12.10 | ₩1,041 | ₩1,068 | ₩1,041 | ₩1,041 | 0.00% | 9천 |
|---|
| 2025.12.09 | ₩1,041 | ₩1,068 | ₩1,041 | ₩1,041 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩1,081 | ₩1,108 | ₩1,041 | ₩1,055 | -2.47% | 1.1만 |
|---|
| 2025.12.05 | ₩1,001 | ₩1,081 | ₩1,001 | ₩1,055 | +5.33% | 1만 |
|---|
| 2025.12.04 | ₩1,041 | ₩1,055 | ₩1,041 | ₩1,041 | 0.00% | 8.4천 |
|---|
| 2025.12.03 | ₩1,055 | ₩1,081 | ₩1,041 | ₩1,068 | +1.27% | 3.9천 |
|---|
| 2025.12.02 | ₩1,095 | ₩1,095 | ₩1,041 | ₩1,041 | -4.88% | 2만 |
|---|
| 2025.12.01 | ₩1,015 | ₩1,068 | ₩1,015 | ₩1,041 | +2.63% | 2.9만 |
|---|
| 2025.11.28 | ₩1,028 | ₩1,055 | ₩1,015 | ₩1,015 | -1.30% | 1.6만 |
|---|
| 2025.11.26 | ₩1,055 | ₩1,055 | ₩1,001 | ₩1,015 | -3.80% | 1.2만 |
|---|
| 2025.11.25 | ₩975 | ₩1,041 | ₩975 | ₩1,015 | +4.11% | 1.3만 |
|---|
| 2025.11.24 | ₩961 | ₩1,001 | ₩961 | ₩975 | +1.39% | 5.2천 |
|---|
| 2025.11.21 | ₩1,041 | ₩1,041 | ₩975 | ₩1,001 | -3.85% | 2.6만 |
|---|
| 2025.11.20 | ₩1,122 | ₩1,148 | ₩948 | ₩1,015 | -9.52% | 7.5만 |
|---|
| 2025.11.19 | ₩1,148 | ₩1,188 | ₩1,122 | ₩1,135 | -1.16% | 2.9만 |
|---|
| 2025.11.18 | ₩1,162 | ₩1,202 | ₩1,122 | ₩1,202 | +3.45% | 4.9만 |
|---|
| 2025.11.17 | ₩1,068 | ₩1,322 | ₩1,001 | ₩1,242 | +16.25% | 41.8만 |
|---|
| 2025.11.14 | ₩1,108 | ₩1,148 | ₩1,108 | ₩1,108 | 0.00% | 134.1만 |
|---|
| 2025.11.13 | ₩1,175 | ₩1,175 | ₩1,108 | ₩1,108 | -5.68% | 3.5천 |
|---|
| 2025.11.12 | ₩1,175 | ₩1,175 | ₩1,135 | ₩1,135 | -3.41% | 8천 |
|---|
| 2025.11.11 | ₩1,135 | ₩1,148 | ₩1,135 | ₩1,135 | 0.00% | 1.5천 |
|---|
| 2025.11.10 | ₩1,148 | ₩1,162 | ₩1,135 | ₩1,148 | 0.00% | 2.4천 |
|---|
| 2025.11.07 | ₩1,175 | ₩1,175 | ₩1,122 | ₩1,122 | -4.55% | 5.6천 |
|---|
| 2025.11.06 | ₩1,175 | ₩1,215 | ₩1,162 | ₩1,175 | 0.00% | 1.8만 |
|---|
| 2025.11.05 | ₩1,202 | ₩1,202 | ₩1,188 | ₩1,188 | -1.11% | 2.5천 |
|---|
| 2025.11.04 | ₩1,175 | ₩1,215 | ₩1,175 | ₩1,202 | +2.27% | 9천 |
|---|
| 2025.11.03 | ₩1,188 | ₩1,202 | ₩1,175 | ₩1,188 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩1,228 | ₩1,255 | ₩1,175 | ₩1,175 | -4.35% | 1.6만 |
|---|
| 2025.10.30 | ₩1,268 | ₩1,268 | ₩1,228 | ₩1,255 | -1.05% | 6.5천 |
|---|
| 2025.10.29 | ₩1,295 | ₩1,295 | ₩1,268 | ₩1,282 | -1.03% | 2.2만 |
|---|
| 2025.10.28 | ₩1,322 | ₩1,349 | ₩1,282 | ₩1,282 | -3.03% | 1.5만 |
|---|
| 2025.10.27 | ₩1,295 | ₩1,415 | ₩1,255 | ₩1,335 | +3.09% | 20.6만 |
|---|
| 2025.10.24 | ₩1,282 | ₩1,308 | ₩1,268 | ₩1,308 | +2.08% | 1.1만 |
|---|
| 2025.10.23 | ₩1,308 | ₩1,308 | ₩1,268 | ₩1,282 | -2.04% | 4.6천 |
|---|
| 2025.10.22 | ₩1,308 | ₩1,308 | ₩1,295 | ₩1,308 | 0.00% | 5천 |
|---|
| 2025.10.21 | ₩1,322 | ₩1,335 | ₩1,295 | ₩1,308 | -1.01% | 2.2만 |
|---|
| 2025.10.20 | ₩1,335 | ₩1,389 | ₩1,322 | ₩1,335 | 0.00% | 1.5만 |
|---|
| 2025.10.17 | ₩1,335 | ₩1,335 | ₩1,322 | ₩1,335 | 0.00% | 3.5천 |
|---|
| 2025.10.16 | ₩1,349 | ₩1,389 | ₩1,335 | ₩1,335 | -0.99% | 2.5만 |
|---|
| 2025.10.15 | ₩1,389 | ₩1,402 | ₩1,362 | ₩1,375 | -0.96% | 2.4만 |
|---|
| 2025.10.14 | ₩1,335 | ₩1,455 | ₩1,308 | ₩1,429 | +7.00% | 13.2만 |
|---|
| 2025.10.13 | ₩1,308 | ₩1,322 | ₩1,308 | ₩1,322 | +1.02% | 1만 |
|---|
| 2025.10.10 | ₩1,335 | ₩1,335 | ₩1,308 | ₩1,322 | -1.00% | 2.2만 |
|---|