시장 데이터를 불러오는 중
전체 종목
B.O.S. Better Online Solutions - Ordinary Shares 과거 주가
B.O.S. Better Online Solutions - Ordinary Shares · BOSC · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
B.O.S. Better Online Solutions - Ordinary Shares · BOSC · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,946 | ₩6,134 | ₩5,946 | ₩6,093 | +2.47% | 8.8천 |
| 2026.10.08 | ₩6,053 | ₩6,160 | ₩5,906 | ₩5,920 | -2.21% | 3만 |
| 2026.10.07 | ₩6,147 | ₩6,174 | ₩6,107 | ₩6,134 | -0.22% | 2.5만 |
| 2026.10.06 | ₩6,214 | ₩6,281 | ₩6,187 | ₩6,214 | 0.00% | 2.7만 |
| 2026.10.05 | ₩6,294 | ₩6,294 | ₩6,147 | ₩6,200 | -1.49% | 1.8만 |
| 2026.10.02 | ₩6,187 | ₩6,240 | ₩6,187 | ₩6,187 | 0.00% | 1.1만 |
| 2026.10.01 | ₩6,187 | ₩6,334 | ₩6,187 | ₩6,187 | 0.00% | 1.3만 |
| 2026.09.30 | ₩6,240 | ₩6,267 | ₩6,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,187 |
| -0.86% |
| 9.5천 |
| 2026.09.29 | ₩6,267 | ₩6,307 | ₩6,174 | ₩6,294 | +0.43% | 1.5만 |
|---|
| 2026.09.28 | ₩6,307 | ₩6,307 | ₩6,174 | ₩6,240 | -1.06% | 2.5만 |
|---|
| 2026.09.25 | ₩6,347 | ₩6,374 | ₩6,294 | ₩6,334 | -0.21% | 4천 |
|---|
| 2026.09.24 | ₩6,321 | ₩6,361 | ₩6,174 | ₩6,334 | +0.21% | 1.6만 |
|---|
| 2026.09.23 | ₩6,254 | ₩6,374 | ₩6,254 | ₩6,321 | +1.07% | 1.1만 |
|---|
| 2026.09.22 | ₩6,334 | ₩6,347 | ₩6,267 | ₩6,321 | -0.21% | 1.2만 |
|---|
| 2026.09.21 | ₩6,281 | ₩6,347 | ₩6,200 | ₩6,294 | +0.21% | 4.3만 |
|---|
| 2026.09.18 | ₩6,267 | ₩6,347 | ₩6,214 | ₩6,307 | +0.64% | 2.1만 |
|---|
| 2026.09.17 | ₩6,307 | ₩6,361 | ₩6,267 | ₩6,307 | 0.00% | 3.3만 |
|---|
| 2026.09.16 | ₩6,441 | ₩6,454 | ₩6,307 | ₩6,334 | -1.66% | 2.3만 |
|---|
| 2026.09.15 | ₩6,321 | ₩6,441 | ₩6,321 | ₩6,401 | +1.27% | 6.9만 |
|---|
| 2026.09.14 | ₩6,521 | ₩6,521 | ₩6,214 | ₩6,321 | -3.07% | 4.9만 |
|---|
| 2026.09.11 | ₩6,227 | ₩6,281 | ₩6,160 | ₩6,227 | 0.00% | 2만 |
|---|
| 2026.09.10 | ₩6,187 | ₩6,307 | ₩6,187 | ₩6,227 | +0.65% | 1.3만 |
|---|
| 2026.09.09 | ₩6,281 | ₩6,387 | ₩6,200 | ₩6,214 | -1.06% | 1.3만 |
|---|
| 2026.09.08 | ₩6,254 | ₩6,441 | ₩6,214 | ₩6,401 | +2.35% | 4.9만 |
|---|
| 2026.09.04 | ₩6,200 | ₩6,307 | ₩6,187 | ₩6,200 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩6,254 | ₩6,294 | ₩6,174 | ₩6,187 | -1.07% | 4.1만 |
|---|
| 2026.09.02 | ₩6,227 | ₩6,321 | ₩6,147 | ₩6,227 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩6,281 | ₩6,347 | ₩6,160 | ₩6,227 | -0.85% | 3.9만 |
|---|
| 2026.08.31 | ₩6,334 | ₩6,401 | ₩6,134 | ₩6,254 | -1.27% | 6.4만 |
|---|
| 2026.08.28 | ₩6,187 | ₩6,281 | ₩6,174 | ₩6,187 | 0.00% | 2.3만 |
|---|
| 2026.08.27 | ₩6,160 | ₩6,254 | ₩6,093 | ₩6,254 | +1.52% | 4.9만 |
|---|
| 2026.08.26 | ₩6,053 | ₩6,174 | ₩5,973 | ₩6,080 | +0.44% | 4.3만 |
|---|
| 2026.08.25 | ₩6,053 | ₩6,134 | ₩6,053 | ₩6,080 | +0.44% | 4만 |
|---|
| 2026.08.24 | ₩6,214 | ₩6,240 | ₩5,973 | ₩6,080 | -2.15% | 6.6만 |
|---|
| 2026.08.21 | ₩6,281 | ₩6,321 | ₩6,174 | ₩6,214 | -1.06% | 1.4만 |
|---|
| 2026.08.20 | ₩6,681 | ₩6,748 | ₩6,093 | ₩6,267 | -6.20% | 25.1만 |
|---|
| 2026.08.19 | ₩6,214 | ₩6,254 | ₩6,053 | ₩6,053 | -2.58% | 5.1만 |
|---|
| 2026.08.18 | ₩6,174 | ₩6,254 | ₩6,147 | ₩6,160 | -0.22% | 1.4만 |
|---|
| 2026.08.17 | ₩6,093 | ₩6,240 | ₩6,093 | ₩6,147 | +0.88% | 2.5만 |
|---|
| 2026.08.14 | ₩6,027 | ₩6,160 | ₩6,027 | ₩6,093 | +1.11% | 2만 |
|---|
| 2026.08.13 | ₩6,027 | ₩6,080 | ₩6,013 | ₩6,027 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩6,013 | ₩6,080 | ₩6,013 | ₩6,027 | +0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩6,013 | ₩6,134 | ₩5,853 | ₩6,013 | 0.00% | 4.6만 |
|---|
| 2026.08.10 | ₩5,960 | ₩6,080 | ₩5,933 | ₩5,946 | -0.22% | 2.9만 |
|---|
| 2026.08.07 | ₩6,013 | ₩6,013 | ₩5,826 | ₩5,906 | -1.78% | 6.4만 |
|---|
| 2026.08.06 | ₩5,973 | ₩6,067 | ₩5,960 | ₩6,053 | +1.34% | 5.3만 |
|---|
| 2026.08.05 | ₩6,053 | ₩6,067 | ₩5,987 | ₩6,013 | -0.66% | 2.9만 |
|---|
| 2026.08.04 | ₩6,067 | ₩6,281 | ₩6,013 | ₩6,134 | +1.10% | 6.7만 |
|---|
| 2026.08.03 | ₩6,013 | ₩6,053 | ₩6,013 | ₩6,027 | +0.22% | 1.1만 |
|---|
| 2026.07.31 | ₩6,013 | ₩6,040 | ₩6,000 | ₩6,013 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩6,013 | ₩6,053 | ₩5,973 | ₩6,013 | 0.00% | 3.3만 |
|---|
| 2026.07.29 | ₩6,013 | ₩6,040 | ₩5,987 | ₩6,013 | 0.00% | 3만 |
|---|
| 2026.07.28 | ₩5,946 | ₩6,053 | ₩5,933 | ₩6,013 | +1.12% | 2.2만 |
|---|
| 2026.07.27 | ₩5,866 | ₩5,906 | ₩5,813 | ₩5,880 | +0.23% | 1만 |
|---|
| 2026.07.24 | ₩6,013 | ₩6,013 | ₩5,799 | ₩5,799 | -3.56% | 1.3만 |
|---|
| 2026.07.23 | ₩5,706 | ₩6,040 | ₩5,706 | ₩5,987 | +4.92% | 3.1만 |
|---|
| 2026.07.22 | ₩5,666 | ₩5,706 | ₩5,639 | ₩5,652 | -0.24% | 1.8만 |
|---|
| 2026.07.21 | ₩5,693 | ₩5,706 | ₩5,639 | ₩5,666 | -0.47% | 9.7천 |
|---|
| 2026.07.20 | ₩5,666 | ₩5,706 | ₩5,652 | ₩5,666 | 0.00% | 8.2천 |
|---|
| 2026.07.17 | ₩5,652 | ₩5,719 | ₩5,612 | ₩5,666 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩5,639 | ₩5,706 | ₩5,612 | ₩5,693 | +0.95% | 1.4만 |
|---|
| 2026.07.15 | ₩5,666 | ₩5,746 | ₩5,639 | ₩5,639 | -0.47% | 8천 |
|---|
| 2026.07.14 | ₩5,666 | ₩5,693 | ₩5,612 | ₩5,626 | -0.71% | 1.9만 |
|---|
| 2026.07.13 | ₩5,612 | ₩5,746 | ₩5,612 | ₩5,666 | +0.95% | 2.8만 |
|---|
| 2026.07.10 | ₩5,679 | ₩5,786 | ₩5,666 | ₩5,666 | -0.24% | 4만 |
|---|
| 2026.07.09 | ₩5,759 | ₩5,840 | ₩5,679 | ₩5,786 | +0.46% | 4.9만 |
|---|
| 2026.07.08 | ₩5,746 | ₩5,826 | ₩5,652 | ₩5,746 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩5,813 | ₩5,813 | ₩5,679 | ₩5,679 | -2.30% | 1.1만 |
|---|
| 2026.07.06 | ₩5,733 | ₩5,853 | ₩5,626 | ₩5,853 | +2.10% | 5.5만 |
|---|
| 2026.07.02 | ₩6,040 | ₩6,080 | ₩5,759 | ₩5,773 | -4.42% | 6.9만 |
|---|
| 2026.07.01 | ₩5,987 | ₩6,053 | ₩5,906 | ₩5,973 | -0.22% | 1.6만 |
|---|
| 2026.06.30 | ₩6,000 | ₩6,067 | ₩5,880 | ₩6,000 | 0.00% | 1.7만 |
|---|
| 2026.06.29 | ₩6,067 | ₩6,067 | ₩5,946 | ₩6,013 | -0.88% | 8.1천 |
|---|
| 2026.06.26 | ₩5,880 | ₩6,093 | ₩5,880 | ₩6,027 | +2.50% | 4.6만 |
|---|
| 2026.06.25 | ₩5,946 | ₩6,093 | ₩5,893 | ₩5,933 | -0.22% | 2.6만 |
|---|
| 2026.06.24 | ₩5,880 | ₩6,053 | ₩5,853 | ₩5,920 | +0.68% | 4.9만 |
|---|
| 2026.06.23 | ₩5,759 | ₩6,120 | ₩5,759 | ₩5,946 | +3.25% | 7.2만 |
|---|
| 2026.06.22 | ₩5,813 | ₩5,826 | ₩5,719 | ₩5,786 | -0.46% | 1.8만 |
|---|
| 2026.06.18 | ₩5,759 | ₩5,880 | ₩5,706 | ₩5,826 | +1.16% | 1.2만 |
|---|
| 2026.06.17 | ₩5,706 | ₩5,866 | ₩5,679 | ₩5,773 | +1.17% | 4.3만 |
|---|
| 2026.06.16 | ₩5,679 | ₩5,799 | ₩5,679 | ₩5,706 | +0.47% | 1.7만 |
|---|
| 2026.06.15 | ₩5,693 | ₩5,786 | ₩5,679 | ₩5,679 | -0.23% | 2만 |
|---|
| 2026.06.12 | ₩5,652 | ₩5,799 | ₩5,652 | ₩5,746 | +1.65% | 2만 |
|---|
| 2026.06.11 | ₩5,693 | ₩5,733 | ₩5,626 | ₩5,652 | -0.70% | 2.2만 |
|---|
| 2026.06.10 | ₩5,893 | ₩5,893 | ₩5,666 | ₩5,679 | -3.63% | 4.6만 |
|---|
| 2026.06.09 | ₩5,746 | ₩5,866 | ₩5,626 | ₩5,759 | +0.23% | 7.6만 |
|---|
| 2026.06.08 | ₩5,679 | ₩5,946 | ₩5,639 | ₩5,652 | -0.47% | 7.4만 |
|---|
| 2026.06.05 | ₩5,612 | ₩5,626 | ₩5,479 | ₩5,546 | -1.19% | 3.8만 |
|---|
| 2026.06.04 | ₩5,679 | ₩5,706 | ₩5,559 | ₩5,626 | -0.94% | 3.6만 |
|---|
| 2026.06.03 | ₩5,719 | ₩5,733 | ₩5,679 | ₩5,679 | -0.70% | 2.3만 |
|---|
| 2026.06.02 | ₩5,439 | ₩5,733 | ₩5,439 | ₩5,693 | +4.67% | 3.3만 |
|---|
| 2026.06.01 | ₩5,465 | ₩5,519 | ₩5,385 | ₩5,492 | +0.49% | 7만 |
|---|
| 2026.05.29 | ₩5,693 | ₩5,880 | ₩5,078 | ₩5,492 | -3.52% | 23.9만 |
|---|
| 2026.05.28 | ₩6,361 | ₩6,361 | ₩5,639 | ₩5,733 | -9.87% | 35.7만 |
|---|
| 2026.05.27 | ₩6,387 | ₩6,561 | ₩6,227 | ₩6,347 | -0.63% | 8.2만 |
|---|
| 2026.05.26 | ₩6,134 | ₩6,534 | ₩6,080 | ₩6,454 | +5.23% | 9만 |
|---|
| 2026.05.22 | ₩6,000 | ₩6,174 | ₩5,973 | ₩6,040 | +0.67% | 3.9만 |
|---|
| 2026.05.21 | ₩6,053 | ₩6,187 | ₩5,973 | ₩5,973 | -1.32% | 6.3만 |
|---|
| 2026.05.20 | ₩6,093 | ₩6,240 | ₩6,000 | ₩6,067 | -0.44% | 8.1천 |
|---|
| 2026.05.19 | ₩5,946 | ₩6,107 | ₩5,933 | ₩5,973 | +0.45% | 2.6만 |
|---|
| 2026.05.18 | ₩6,013 | ₩6,147 | ₩5,893 | ₩5,973 | -0.67% | 4.3만 |
|---|
| 2026.05.15 | ₩6,080 | ₩6,254 | ₩6,027 | ₩6,040 | -0.66% | 4.8만 |
|---|
| 2026.05.14 | ₩6,093 | ₩6,267 | ₩6,053 | ₩6,134 | +0.66% | 3.4만 |
|---|
| 2026.05.13 | ₩6,174 | ₩6,227 | ₩6,080 | ₩6,134 | -0.65% | 1.8만 |
|---|
| 2026.05.12 | ₩6,013 | ₩6,254 | ₩6,013 | ₩6,120 | +1.78% | 5.2만 |
|---|
| 2026.05.11 | ₩6,093 | ₩6,214 | ₩5,893 | ₩5,987 | -1.75% | 13.3만 |
|---|
| 2026.05.08 | ₩6,214 | ₩6,240 | ₩6,080 | ₩6,080 | -2.15% | 3만 |
|---|
| 2026.05.07 | ₩6,053 | ₩6,200 | ₩6,013 | ₩6,187 | +2.21% | 6.7만 |
|---|
| 2026.05.06 | ₩6,254 | ₩6,254 | ₩5,960 | ₩6,053 | -3.21% | 8.3만 |
|---|
| 2026.05.05 | ₩6,214 | ₩6,401 | ₩6,160 | ₩6,160 | -0.86% | 5.1만 |
|---|
| 2026.05.04 | ₩6,240 | ₩6,334 | ₩6,160 | ₩6,254 | +0.21% | 6.6만 |
|---|
| 2026.05.01 | ₩6,294 | ₩6,294 | ₩6,187 | ₩6,254 | -0.64% | 3.7만 |
|---|
| 2026.04.30 | ₩6,307 | ₩6,481 | ₩6,160 | ₩6,200 | -1.69% | 10만 |
|---|
| 2026.04.29 | ₩6,307 | ₩6,414 | ₩6,200 | ₩6,254 | -0.85% | 5.3만 |
|---|
| 2026.04.28 | ₩6,347 | ₩6,441 | ₩6,240 | ₩6,321 | -0.42% | 7.1만 |
|---|
| 2026.04.27 | ₩6,414 | ₩6,561 | ₩6,361 | ₩6,454 | +0.62% | 4.6만 |
|---|
| 2026.04.24 | ₩6,214 | ₩6,441 | ₩6,200 | ₩6,387 | +2.80% | 2.8만 |
|---|
| 2026.04.23 | ₩6,214 | ₩6,414 | ₩6,187 | ₩6,240 | +0.43% | 4.8만 |
|---|
| 2026.04.22 | ₩6,307 | ₩6,307 | ₩6,120 | ₩6,200 | -1.69% | 3.1만 |
|---|
| 2026.04.21 | ₩6,294 | ₩6,414 | ₩6,254 | ₩6,294 | 0.00% | 3.2만 |
|---|
| 2026.04.20 | ₩6,160 | ₩6,321 | ₩6,160 | ₩6,307 | +2.39% | 6.1만 |
|---|
| 2026.04.17 | ₩6,107 | ₩6,307 | ₩6,107 | ₩6,160 | +0.88% | 8.4만 |
|---|
| 2026.04.16 | ₩6,067 | ₩6,214 | ₩6,067 | ₩6,120 | +0.88% | 3.2만 |
|---|
| 2026.04.15 | ₩6,093 | ₩6,200 | ₩5,960 | ₩6,120 | +0.44% | 5.2만 |
|---|
| 2026.04.14 | ₩6,080 | ₩6,174 | ₩6,013 | ₩6,147 | +1.10% | 5만 |
|---|
| 2026.04.13 | ₩6,013 | ₩6,147 | ₩6,013 | ₩6,093 | +1.33% | 1.2만 |
|---|
| 2026.04.10 | ₩6,040 | ₩6,174 | ₩5,973 | ₩6,080 | +0.66% | 4만 |
|---|
| 2026.04.09 | ₩6,214 | ₩6,214 | ₩6,027 | ₩6,053 | -2.58% | 2.3만 |
|---|
| 2026.04.08 | ₩6,347 | ₩6,387 | ₩6,107 | ₩6,174 | -2.74% | 4.3만 |
|---|
| 2026.04.07 | ₩6,347 | ₩6,347 | ₩6,174 | ₩6,200 | -2.32% | 2.5만 |
|---|
| 2026.04.06 | ₩6,281 | ₩6,401 | ₩6,107 | ₩6,387 | +1.70% | 2.2만 |
|---|
| 2026.04.02 | ₩6,107 | ₩6,334 | ₩6,013 | ₩6,281 | +2.84% | 2.7만 |
|---|
| 2026.04.01 | ₩6,093 | ₩6,160 | ₩5,880 | ₩6,160 | +1.10% | 11.2만 |
|---|
| 2026.03.31 | ₩6,615 | ₩6,628 | ₩5,773 | ₩6,000 | -9.29% | 25.5만 |
|---|
| 2026.03.30 | ₩6,868 | ₩6,868 | ₩6,574 | ₩6,681 | -2.72% | 6.1만 |
|---|
| 2026.03.27 | ₩6,628 | ₩6,868 | ₩6,561 | ₩6,721 | +1.41% | 13.1만 |
|---|
| 2026.03.26 | ₩6,828 | ₩6,895 | ₩6,574 | ₩6,628 | -2.94% | 3.6만 |
|---|
| 2026.03.25 | ₩6,935 | ₩6,949 | ₩6,855 | ₩6,868 | -0.96% | 2.8천 |
|---|
| 2026.03.24 | ₩6,735 | ₩6,935 | ₩6,695 | ₩6,855 | +1.79% | 4.6만 |
|---|
| 2026.03.23 | ₩6,655 | ₩6,828 | ₩6,481 | ₩6,721 | +1.00% | 13.4만 |
|---|
| 2026.03.20 | ₩6,735 | ₩6,815 | ₩6,628 | ₩6,628 | -1.59% | 4.9만 |
|---|
| 2026.03.19 | ₩6,802 | ₩6,815 | ₩6,534 | ₩6,762 | -0.59% | 5.2만 |
|---|
| 2026.03.18 | ₩6,628 | ₩6,909 | ₩6,574 | ₩6,802 | +2.62% | 3.9만 |
|---|
| 2026.03.17 | ₩6,655 | ₩6,815 | ₩6,588 | ₩6,695 | +0.60% | 5.2만 |
|---|
| 2026.03.16 | ₩6,441 | ₩6,628 | ₩6,441 | ₩6,574 | +2.07% | 4.3만 |
|---|
| 2026.03.13 | ₩6,641 | ₩6,641 | ₩6,361 | ₩6,361 | -4.23% | 2.2만 |
|---|
| 2026.03.12 | ₩6,788 | ₩6,788 | ₩6,521 | ₩6,548 | -3.54% | 4.2만 |
|---|
| 2026.03.11 | ₩6,615 | ₩6,842 | ₩6,615 | ₩6,788 | +2.63% | 8.1만 |
|---|
| 2026.03.10 | ₩6,334 | ₩6,628 | ₩6,254 | ₩6,414 | +1.27% | 4.3만 |
|---|
| 2026.03.09 | ₩6,321 | ₩6,508 | ₩6,240 | ₩6,481 | +2.54% | 4만 |
|---|
| 2026.03.06 | ₩6,454 | ₩6,494 | ₩6,321 | ₩6,321 | -2.07% | 1.6만 |
|---|
| 2026.03.05 | ₩6,668 | ₩6,815 | ₩6,481 | ₩6,481 | -2.81% | 3.3만 |
|---|
| 2026.03.04 | ₩6,775 | ₩6,815 | ₩6,588 | ₩6,668 | -1.58% | 5.4만 |
|---|
| 2026.03.03 | ₩6,294 | ₩6,815 | ₩6,160 | ₩6,735 | +7.01% | 10.5만 |
|---|
| 2026.03.02 | ₩6,147 | ₩6,414 | ₩6,080 | ₩6,361 | +3.48% | 8.4만 |
|---|
| 2026.02.27 | ₩6,160 | ₩6,200 | ₩6,093 | ₩6,120 | -0.65% | 1.8만 |
|---|
| 2026.02.26 | ₩6,200 | ₩6,267 | ₩6,134 | ₩6,214 | +0.22% | 1.5만 |
|---|
| 2026.02.25 | ₩6,174 | ₩6,321 | ₩6,120 | ₩6,214 | +0.65% | 3.1만 |
|---|
| 2026.02.24 | ₩6,093 | ₩6,281 | ₩6,093 | ₩6,174 | +1.32% | 1.5만 |
|---|
| 2026.02.23 | ₩6,214 | ₩6,267 | ₩6,067 | ₩6,147 | -1.08% | 5.2만 |
|---|
| 2026.02.20 | ₩6,227 | ₩6,414 | ₩6,200 | ₩6,267 | +0.64% | 3.7만 |
|---|
| 2026.02.19 | ₩6,147 | ₩6,307 | ₩6,093 | ₩6,240 | +1.52% | 2.9만 |
|---|
| 2026.02.18 | ₩6,147 | ₩6,441 | ₩6,147 | ₩6,214 | +1.09% | 3.4만 |
|---|
| 2026.02.17 | ₩6,294 | ₩6,401 | ₩6,040 | ₩6,160 | -2.12% | 5.1만 |
|---|
| 2026.02.13 | ₩6,281 | ₩6,414 | ₩6,147 | ₩6,227 | -0.85% | 6.1만 |
|---|
| 2026.02.12 | ₩6,588 | ₩7,149 | ₩6,080 | ₩6,240 | -5.27% | 20.1만 |
|---|
| 2026.02.11 | ₩6,508 | ₩6,561 | ₩6,347 | ₩6,361 | -2.26% | 6.9만 |
|---|
| 2026.02.10 | ₩6,641 | ₩6,641 | ₩6,428 | ₩6,534 | -1.61% | 3.2만 |
|---|
| 2026.02.09 | ₩6,521 | ₩6,655 | ₩6,414 | ₩6,561 | +0.61% | 3.8만 |
|---|
| 2026.02.06 | ₩6,481 | ₩6,681 | ₩6,481 | ₩6,548 | +1.03% | 5.9만 |
|---|
| 2026.02.05 | ₩6,361 | ₩6,548 | ₩6,361 | ₩6,361 | 0.00% | 8.6만 |
|---|
| 2026.02.04 | ₩6,615 | ₩6,641 | ₩6,374 | ₩6,494 | -1.82% | 9.3만 |
|---|
| 2026.02.03 | ₩6,615 | ₩6,735 | ₩6,387 | ₩6,481 | -2.02% | 3.6만 |
|---|
| 2026.02.02 | ₩6,387 | ₩6,735 | ₩6,387 | ₩6,615 | +3.56% | 4만 |
|---|
| 2026.01.30 | ₩6,615 | ₩6,735 | ₩6,441 | ₩6,454 | -2.42% | 1.2만 |
|---|
| 2026.01.29 | ₩6,788 | ₩6,788 | ₩6,454 | ₩6,655 | -1.97% | 3.3만 |
|---|
| 2026.01.28 | ₩6,454 | ₩6,802 | ₩6,454 | ₩6,748 | +4.55% | 4.7만 |
|---|
| 2026.01.27 | ₩6,548 | ₩6,735 | ₩6,534 | ₩6,574 | +0.41% | 5.8만 |
|---|
| 2026.01.26 | ₩6,414 | ₩6,574 | ₩6,414 | ₩6,508 | +1.46% | 3.3만 |
|---|
| 2026.01.23 | ₩6,681 | ₩6,681 | ₩6,481 | ₩6,508 | -2.60% | 3.8만 |
|---|
| 2026.01.22 | ₩6,481 | ₩6,815 | ₩6,481 | ₩6,668 | +2.89% | 3.4만 |
|---|
| 2026.01.21 | ₩6,695 | ₩6,895 | ₩6,548 | ₩6,548 | -2.20% | 6.5만 |
|---|
| 2026.01.20 | ₩6,548 | ₩6,882 | ₩6,481 | ₩6,588 | +0.61% | 4.5만 |
|---|
| 2026.01.16 | ₩6,481 | ₩6,681 | ₩6,414 | ₩6,548 | +1.03% | 2.9만 |
|---|
| 2026.01.15 | ₩6,748 | ₩6,788 | ₩6,521 | ₩6,521 | -3.37% | 4.1만 |
|---|
| 2026.01.14 | ₩6,615 | ₩6,775 | ₩6,548 | ₩6,708 | +1.41% | 4.7만 |
|---|
| 2026.01.13 | ₩6,534 | ₩6,681 | ₩6,441 | ₩6,601 | +1.02% | 3.7만 |
|---|
| 2026.01.12 | ₩6,521 | ₩6,748 | ₩6,347 | ₩6,441 | -1.23% | 7.1만 |
|---|
| 2026.01.09 | ₩6,775 | ₩6,922 | ₩6,534 | ₩6,561 | -3.16% | 6.7만 |
|---|
| 2026.01.08 | ₩6,494 | ₩6,868 | ₩6,414 | ₩6,815 | +4.94% | 9.4만 |
|---|
| 2026.01.07 | ₩6,334 | ₩6,681 | ₩6,334 | ₩6,508 | +2.74% | 7.8만 |
|---|
| 2026.01.06 | ₩6,214 | ₩6,401 | ₩6,027 | ₩6,294 | +1.29% | 10.8만 |
|---|
| 2026.01.05 | ₩6,361 | ₩6,615 | ₩6,200 | ₩6,227 | -2.10% | 13.9만 |
|---|
| 2026.01.02 | ₩6,214 | ₩6,574 | ₩6,067 | ₩6,267 | +0.86% | 8만 |
|---|
| 2025.12.31 | ₩6,254 | ₩6,307 | ₩6,040 | ₩6,093 | -2.56% | 3.7만 |
|---|
| 2025.12.30 | ₩6,294 | ₩6,361 | ₩6,160 | ₩6,267 | -0.42% | 4.4만 |
|---|
| 2025.12.29 | ₩6,214 | ₩6,414 | ₩6,093 | ₩6,307 | +1.51% | 6.7만 |
|---|
| 2025.12.26 | ₩6,214 | ₩6,454 | ₩6,120 | ₩6,174 | -0.65% | 5만 |
|---|
| 2025.12.24 | ₩6,040 | ₩6,240 | ₩6,013 | ₩6,214 | +2.88% | 2.7만 |
|---|
| 2025.12.23 | ₩6,013 | ₩6,214 | ₩5,920 | ₩6,107 | +1.56% | 3.7만 |
|---|
| 2025.12.22 | ₩5,893 | ₩6,214 | ₩5,893 | ₩6,040 | +2.49% | 12.5만 |
|---|
| 2025.12.19 | ₩5,492 | ₩5,893 | ₩5,492 | ₩5,799 | +5.60% | 5.9만 |
|---|
| 2025.12.18 | ₩5,559 | ₩5,786 | ₩5,519 | ₩5,519 | -0.72% | 2.1만 |
|---|
| 2025.12.17 | ₩5,679 | ₩5,893 | ₩5,479 | ₩5,559 | -2.12% | 4.4만 |
|---|
| 2025.12.16 | ₩5,639 | ₩5,960 | ₩5,639 | ₩5,759 | +2.13% | 2.5만 |
|---|
| 2025.12.15 | ₩5,719 | ₩5,960 | ₩5,492 | ₩5,719 | 0.00% | 10.9만 |
|---|
| 2025.12.12 | ₩6,000 | ₩6,027 | ₩5,572 | ₩5,679 | -5.35% | 11.7만 |
|---|
| 2025.12.11 | ₩5,987 | ₩6,080 | ₩5,920 | ₩6,000 | +0.22% | 8.2만 |
|---|
| 2025.12.10 | ₩6,040 | ₩6,134 | ₩5,987 | ₩5,987 | -0.88% | 8.7만 |
|---|
| 2025.12.09 | ₩6,187 | ₩6,321 | ₩6,053 | ₩6,067 | -1.94% | 10만 |
|---|
| 2025.12.08 | ₩6,160 | ₩6,428 | ₩6,093 | ₩6,134 | -0.43% | 10.5만 |
|---|
| 2025.12.05 | ₩6,521 | ₩6,534 | ₩6,134 | ₩6,147 | -5.74% | 12.3만 |
|---|
| 2025.12.04 | ₩6,214 | ₩6,628 | ₩6,107 | ₩6,481 | +4.30% | 23.4만 |
|---|
| 2025.12.03 | ₩5,866 | ₩6,200 | ₩5,826 | ₩6,160 | +5.01% | 17.5만 |
|---|
| 2025.12.02 | ₩5,946 | ₩6,080 | ₩5,826 | ₩5,880 | -1.12% | 17만 |
|---|
| 2025.12.01 | ₩6,093 | ₩6,281 | ₩5,893 | ₩5,933 | -2.63% | 13.8만 |
|---|
| 2025.11.28 | ₩6,240 | ₩6,428 | ₩6,160 | ₩6,227 | -0.21% | 4.1만 |
|---|
| 2025.11.26 | ₩6,387 | ₩6,454 | ₩6,214 | ₩6,294 | -1.46% | 10.7만 |
|---|
| 2025.11.25 | ₩6,508 | ₩6,615 | ₩6,013 | ₩6,401 | -1.64% | 29.8만 |
|---|
| 2025.11.24 | ₩5,880 | ₩6,013 | ₩5,799 | ₩5,813 | -1.14% | 14.3만 |
|---|
| 2025.11.21 | ₩5,799 | ₩6,093 | ₩5,799 | ₩5,840 | +0.69% | 7.6만 |
|---|
| 2025.11.20 | ₩6,027 | ₩6,281 | ₩5,773 | ₩5,773 | -4.21% | 20.7만 |
|---|
| 2025.11.19 | ₩6,347 | ₩6,441 | ₩6,053 | ₩6,107 | -3.79% | 11.7만 |
|---|
| 2025.11.18 | ₩6,548 | ₩6,574 | ₩6,334 | ₩6,334 | -3.27% | 17.4만 |
|---|
| 2025.11.17 | ₩6,628 | ₩6,815 | ₩6,548 | ₩6,601 | -0.40% | 7.9만 |
|---|
| 2025.11.14 | ₩6,561 | ₩6,868 | ₩6,561 | ₩6,628 | +1.02% | 8만 |
|---|
| 2025.11.13 | ₩6,788 | ₩6,935 | ₩6,628 | ₩6,748 | -0.59% | 10.8만 |
|---|
| 2025.11.12 | ₩6,748 | ₩7,096 | ₩6,748 | ₩6,855 | +1.58% | 6.2만 |
|---|
| 2025.11.11 | ₩6,748 | ₩6,828 | ₩6,548 | ₩6,721 | -0.40% | 12.6만 |
|---|
| 2025.11.10 | ₩7,056 | ₩7,109 | ₩6,735 | ₩6,748 | -4.36% | 21.2만 |
|---|
| 2025.11.07 | ₩8,084 | ₩8,098 | ₩6,949 | ₩7,056 | -12.73% | 39.2만 |
|---|
| 2025.11.06 | ₩8,753 | ₩8,779 | ₩8,138 | ₩8,218 | -6.11% | 18.5만 |
|---|
| 2025.11.05 | ₩8,753 | ₩8,860 | ₩8,472 | ₩8,793 | +0.46% | 15.8만 |
|---|
| 2025.11.04 | ₩8,980 | ₩8,980 | ₩8,419 | ₩8,806 | -1.93% | 23만 |
|---|
| 2025.11.03 | ₩8,419 | ₩8,900 | ₩8,031 | ₩8,819 | +4.76% | 55.8만 |
|---|
| 2025.10.31 | ₩7,630 | ₩7,991 | ₩7,590 | ₩7,951 | +4.20% | 27.6만 |
|---|
| 2025.10.30 | ₩7,483 | ₩7,804 | ₩7,350 | ₩7,577 | +1.25% | 45.7만 |
|---|
| 2025.10.29 | ₩7,563 | ₩7,577 | ₩7,216 | ₩7,350 | -2.83% | 35.5만 |
|---|
| 2025.10.28 | ₩6,615 | ₩7,350 | ₩6,615 | ₩7,350 | +11.11% | 85.7만 |
|---|
| 2025.10.27 | ₩6,681 | ₩6,681 | ₩6,521 | ₩6,681 | 0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩6,655 | ₩6,748 | ₩6,601 | ₩6,628 | -0.40% | 4.1만 |
|---|
| 2025.10.23 | ₩6,561 | ₩6,708 | ₩6,521 | ₩6,641 | +1.22% | 1.3만 |
|---|
| 2025.10.22 | ₩6,561 | ₩6,601 | ₩6,414 | ₩6,494 | -1.02% | 6.5만 |
|---|
| 2025.10.21 | ₩6,601 | ₩6,775 | ₩6,548 | ₩6,548 | -0.81% | 2.9만 |
|---|
| 2025.10.20 | ₩6,561 | ₩6,882 | ₩6,534 | ₩6,668 | +1.63% | 13.4만 |
|---|
| 2025.10.17 | ₩6,561 | ₩6,668 | ₩6,414 | ₩6,534 | -0.41% | 8만 |
|---|
| 2025.10.16 | ₩6,574 | ₩6,748 | ₩6,454 | ₩6,574 | 0.00% | 7만 |
|---|
| 2025.10.15 | ₩6,548 | ₩6,788 | ₩6,428 | ₩6,574 | +0.41% | 12만 |
|---|
| 2025.10.14 | ₩6,401 | ₩6,534 | ₩6,227 | ₩6,494 | +1.46% | 17만 |
|---|
| 2025.10.13 | ₩6,428 | ₩6,521 | ₩6,334 | ₩6,361 | -1.04% | 7.2만 |
|---|
| 2025.10.10 | ₩6,615 | ₩6,615 | ₩6,240 | ₩6,321 | -4.44% | 5.2만 |
|---|