시장 데이터를 불러오는 중
전체 종목
Boxlight Corporation - Class A Common Stock 과거 주가
Boxlight Corporation - Class A Common Stock · BOXL · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boxlight Corporation - Class A Common Stock · BOXL · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,502 | ₩4,677 | ₩4,238 | ₩4,462 | -0.89% | 7.6천 |
| 2026.10.08 | ₩4,342 | ₩4,797 | ₩4,342 | ₩4,422 | +1.85% | 2.1만 |
| 2026.10.07 | ₩4,770 | ₩4,824 | ₩4,060 | ₩4,342 | -8.99% | 2.4만 |
| 2026.10.06 | ₩5,990 | ₩6,432 | ₩4,409 | ₩4,824 | -19.46% | 13만 |
| 2026.10.05 | ₩6,097 | ₩6,298 | ₩5,993 | ₩6,177 | +1.32% | 2.2만 |
| 2026.10.02 | ₩6,285 | ₩6,593 | ₩6,003 | ₩6,352 | +1.07% | 1.4만 |
| 2026.10.01 | ₩6,378 | ₩6,566 | ₩5,749 | ₩5,976 | -6.30% | 3.3만 |
| 2026.09.30 | ₩6,345 | ₩6,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,392 |
| +0.74% |
| 4.8천 |
| 2026.09.29 | ₩6,043 | ₩6,754 | ₩6,043 | ₩6,365 | +5.32% | 3.2만 |
|---|
| 2026.09.28 | ₩6,445 | ₩6,545 | ₩6,057 | ₩6,157 | -4.47% | 1.9만 |
|---|
| 2026.09.25 | ₩6,432 | ₩6,767 | ₩6,427 | ₩6,445 | +0.21% | 9.7천 |
|---|
| 2026.09.24 | ₩6,606 | ₩6,606 | ₩6,030 | ₩6,419 | -2.84% | 9.4만 |
|---|
| 2026.09.23 | ₩6,445 | ₩6,620 | ₩6,298 | ₩6,606 | +2.49% | 2.2만 |
|---|
| 2026.09.22 | ₩6,486 | ₩6,593 | ₩6,003 | ₩6,459 | -0.41% | 1.6만 |
|---|
| 2026.09.21 | ₩5,816 | ₩6,539 | ₩5,816 | ₩6,486 | +11.52% | 2.6만 |
|---|
| 2026.09.18 | ₩6,084 | ₩6,125 | ₩5,534 | ₩5,923 | -2.64% | 7.4만 |
|---|
| 2026.09.17 | ₩5,615 | ₩6,177 | ₩5,454 | ₩6,084 | +8.35% | 1.7만 |
|---|
| 2026.09.16 | ₩6,365 | ₩6,566 | ₩5,440 | ₩5,641 | -11.37% | 16.2만 |
|---|
| 2026.09.15 | ₩7,357 | ₩7,370 | ₩6,365 | ₩6,807 | -7.47% | 7.6만 |
|---|
| 2026.09.14 | ₩7,484 | ₩7,583 | ₩7,263 | ₩7,276 | -2.78% | 37.9만 |
|---|
| 2026.09.11 | ₩7,692 | ₩7,866 | ₩7,437 | ₩7,625 | -0.87% | 1.3만 |
|---|
| 2026.09.10 | ₩7,631 | ₩7,631 | ₩7,437 | ₩7,598 | -0.44% | 5.3천 |
|---|
| 2026.09.09 | ₩7,768 | ₩7,893 | ₩7,531 | ₩7,732 | -0.47% | 8.8천 |
|---|
| 2026.09.08 | ₩8,208 | ₩8,446 | ₩7,638 | ₩7,879 | -4.00% | 8.2만 |
|---|
| 2026.09.04 | ₩8,201 | ₩8,523 | ₩8,067 | ₩8,161 | -0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩8,255 | ₩8,469 | ₩7,973 | ₩8,188 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩8,871 | ₩9,099 | ₩8,041 | ₩8,188 | -7.70% | 9.1만 |
|---|
| 2026.09.01 | ₩8,308 | ₩8,360 | ₩7,745 | ₩8,107 | -2.42% | 1.8만 |
|---|
| 2026.08.31 | ₩8,027 | ₩8,456 | ₩7,638 | ₩8,415 | +4.84% | 3만 |
|---|
| 2026.08.28 | ₩8,134 | ₩8,509 | ₩7,759 | ₩7,973 | -1.98% | 5.1만 |
|---|
| 2026.08.27 | ₩7,987 | ₩8,188 | ₩7,940 | ₩8,174 | +2.35% | 2.6만 |
|---|
| 2026.08.26 | ₩8,710 | ₩8,710 | ₩7,882 | ₩8,107 | -6.92% | 2.3만 |
|---|
| 2026.08.25 | ₩7,317 | ₩9,059 | ₩7,129 | ₩8,703 | +18.96% | 7.4만 |
|---|
| 2026.08.24 | ₩7,531 | ₩7,973 | ₩6,835 | ₩7,330 | -2.67% | 2.5만 |
|---|
| 2026.08.21 | ₩7,866 | ₩7,920 | ₩6,767 | ₩7,585 | -3.58% | 13.8만 |
|---|
| 2026.08.20 | ₩6,968 | ₩8,013 | ₩6,667 | ₩8,000 | +14.81% | 13.9만 |
|---|
| 2026.08.19 | ₩10,010 | ₩10,117 | ₩6,982 | ₩6,982 | -30.25% | 23.7만 |
|---|
| 2026.08.18 | ₩9,407 | ₩11,591 | ₩9,383 | ₩10,144 | +7.83% | 46.9만 |
|---|
| 2026.08.17 | ₩9,662 | ₩9,675 | ₩8,610 | ₩9,675 | +0.14% | 37.5만 |
|---|
| 2026.08.14 | ₩11,886 | ₩12,730 | ₩9,300 | ₩9,313 | -21.65% | 408.2만 |
|---|
| 2026.08.13 | ₩9,380 | ₩9,903 | ₩7,973 | ₩9,112 | -2.86% | 204.1만 |
|---|
| 2026.08.12 | ₩6,117 | ₩13,253 | ₩5,731 | ₩10,546 | +72.40% | 6617.1만 |
|---|
| 2026.08.11 | ₩3,926 | ₩4,087 | ₩3,926 | ₩3,926 | 0.00% | 541만 |
|---|
| 2026.08.10 | ₩4,248 | ₩4,248 | ₩3,980 | ₩3,980 | -6.31% | 9.9천 |
|---|
| 2026.08.07 | ₩4,422 | ₩4,422 | ₩4,221 | ₩4,275 | -3.33% | 9.7천 |
|---|
| 2026.08.06 | ₩4,087 | ₩4,422 | ₩4,047 | ₩4,422 | +8.20% | 4.4만 |
|---|
| 2026.08.05 | ₩4,355 | ₩4,502 | ₩3,966 | ₩4,127 | -5.23% | 2.5만 |
|---|
| 2026.08.04 | ₩4,208 | ₩4,623 | ₩4,208 | ₩4,489 | +6.69% | 2.4만 |
|---|
| 2026.08.03 | ₩3,966 | ₩4,462 | ₩3,966 | ₩4,208 | +6.08% | 6만 |
|---|
| 2026.07.31 | ₩4,020 | ₩4,462 | ₩3,847 | ₩4,074 | +1.33% | 11.5만 |
|---|
| 2026.07.30 | ₩3,618 | ₩4,033 | ₩3,471 | ₩3,792 | +4.81% | 3.6만 |
|---|
| 2026.07.29 | ₩3,899 | ₩3,899 | ₩3,578 | ₩3,658 | -6.19% | 9.5천 |
|---|
| 2026.07.28 | ₩4,489 | ₩4,824 | ₩3,913 | ₩3,913 | -12.84% | 4.2만 |
|---|
| 2026.07.27 | ₩4,744 | ₩4,945 | ₩4,690 | ₩4,690 | -1.13% | 9.3천 |
|---|
| 2026.07.24 | ₩4,770 | ₩5,025 | ₩4,596 | ₩4,757 | -0.28% | 1.7만 |
|---|
| 2026.07.23 | ₩4,650 | ₩4,945 | ₩4,509 | ₩4,864 | +4.61% | 2만 |
|---|
| 2026.07.22 | ₩4,730 | ₩4,824 | ₩4,583 | ₩4,596 | -2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩4,797 | ₩4,882 | ₩4,757 | ₩4,784 | -0.28% | 5.5천 |
|---|
| 2026.07.20 | ₩4,837 | ₩5,065 | ₩4,770 | ₩4,864 | +0.55% | 7.5천 |
|---|
| 2026.07.17 | ₩5,186 | ₩5,186 | ₩4,748 | ₩4,770 | -8.01% | 2.2만 |
|---|
| 2026.07.16 | ₩5,213 | ₩5,521 | ₩5,120 | ₩5,186 | -0.51% | 1만 |
|---|
| 2026.07.15 | ₩5,280 | ₩5,403 | ₩5,132 | ₩5,266 | -0.25% | 8.7천 |
|---|
| 2026.07.14 | ₩5,762 | ₩6,030 | ₩5,239 | ₩5,239 | -9.07% | 2.1만 |
|---|
| 2026.07.13 | ₩6,258 | ₩6,298 | ₩5,574 | ₩5,708 | -8.78% | 3.6만 |
|---|
| 2026.07.10 | ₩6,177 | ₩6,714 | ₩6,090 | ₩6,405 | +3.69% | 10.6만 |
|---|
| 2026.07.09 | ₩6,258 | ₩6,311 | ₩5,923 | ₩6,124 | -2.14% | 1.8만 |
|---|
| 2026.07.08 | ₩6,137 | ₩6,231 | ₩5,923 | ₩6,231 | +1.53% | 1.3만 |
|---|
| 2026.07.07 | ₩6,767 | ₩6,767 | ₩6,311 | ₩6,352 | -6.14% | 1.2만 |
|---|
| 2026.07.06 | ₩6,606 | ₩6,941 | ₩6,298 | ₩6,767 | +2.43% | 3.1만 |
|---|
| 2026.07.02 | ₩6,767 | ₩6,956 | ₩6,365 | ₩6,700 | -0.99% | 3.4만 |
|---|
| 2026.07.01 | ₩6,459 | ₩6,827 | ₩6,097 | ₩6,734 | +4.25% | 5.2만 |
|---|
| 2026.06.30 | ₩6,164 | ₩6,633 | ₩5,883 | ₩6,311 | +2.39% | 7.5만 |
|---|
| 2026.06.29 | ₩5,735 | ₩6,234 | ₩5,239 | ₩6,164 | +7.48% | 13.9만 |
|---|
| 2026.06.26 | ₩6,137 | ₩6,566 | ₩5,454 | ₩5,923 | -3.49% | 40만 |
|---|
| 2026.06.25 | ₩5,561 | ₩6,030 | ₩5,012 | ₩6,030 | +8.43% | 51.3만 |
|---|
| 2026.06.24 | ₩5,052 | ₩11,283 | ₩4,875 | ₩6,539 | +29.44% | 2686만 |
|---|
| 2026.06.23 | ₩4,636 | ₩5,144 | ₩4,543 | ₩4,770 | +2.89% | 22.4만 |
|---|
| 2026.06.22 | ₩4,837 | ₩5,650 | ₩4,703 | ₩4,800 | -0.78% | 64.3만 |
|---|
| 2026.06.18 | ₩5,467 | ₩5,604 | ₩4,800 | ₩4,800 | -12.21% | 6.1만 |
|---|
| 2026.06.17 | ₩5,548 | ₩5,950 | ₩5,403 | ₩5,443 | -1.88% | 2.5만 |
|---|
| 2026.06.16 | ₩5,877 | ₩5,909 | ₩5,443 | ₩5,636 | -4.10% | 2.4만 |
|---|
| 2026.06.15 | ₩5,950 | ₩5,950 | ₩5,676 | ₩5,813 | -2.30% | 1.1만 |
|---|
| 2026.06.12 | ₩6,384 | ₩6,384 | ₩5,829 | ₩5,909 | -7.43% | 1.3만 |
|---|
| 2026.06.11 | ₩6,159 | ₩6,191 | ₩5,958 | ₩6,191 | +0.52% | 9.2천 |
|---|
| 2026.06.10 | ₩6,223 | ₩7,107 | ₩6,191 | ₩6,352 | +2.07% | 2.9만 |
|---|
| 2026.06.09 | ₩5,628 | ₩6,231 | ₩5,628 | ₩6,223 | +10.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,628 | ₩5,628 | ₩5,532 | ₩5,620 | -0.14% | 6.4천 |
|---|
| 2026.06.05 | ₩6,046 | ₩6,046 | ₩5,323 | ₩5,467 | -9.57% | 2.3만 |
|---|
| 2026.06.04 | ₩6,995 | ₩6,995 | ₩6,167 | ₩6,303 | -9.89% | 1.5만 |
|---|
| 2026.06.03 | ₩7,156 | ₩7,156 | ₩6,440 | ₩6,995 | -2.25% | 8.2천 |
|---|
| 2026.06.02 | ₩7,325 | ₩7,477 | ₩6,915 | ₩7,292 | -0.44% | 5.2천 |
|---|
| 2026.06.01 | ₩7,317 | ₩7,477 | ₩6,834 | ₩7,477 | +2.20% | 7.5천 |
|---|
| 2026.05.29 | ₩7,156 | ₩7,397 | ₩6,915 | ₩7,075 | -1.12% | 7.2천 |
|---|
| 2026.05.28 | ₩7,341 | ₩7,477 | ₩7,091 | ₩7,317 | -0.33% | 6.5천 |
|---|
| 2026.05.27 | ₩7,236 | ₩7,341 | ₩6,995 | ₩7,341 | +1.44% | 3.1천 |
|---|
| 2026.05.26 | ₩6,834 | ₩7,156 | ₩6,601 | ₩7,148 | +4.59% | 1.2만 |
|---|
| 2026.05.22 | ₩6,529 | ₩6,834 | ₩6,432 | ₩6,601 | +1.11% | 9.2천 |
|---|
| 2026.05.21 | ₩5,725 | ₩6,593 | ₩5,684 | ₩6,368 | +11.24% | 12.5만 |
|---|
| 2026.05.20 | ₩6,352 | ₩6,352 | ₩6,014 | ₩6,151 | -3.16% | 3천 |
|---|
| 2026.05.19 | ₩6,352 | ₩6,352 | ₩5,966 | ₩6,078 | -4.30% | 7.6천 |
|---|
| 2026.05.18 | ₩6,850 | ₩7,148 | ₩6,271 | ₩6,352 | -7.28% | 1.7만 |
|---|
| 2026.05.15 | ₩6,874 | ₩6,915 | ₩6,512 | ₩6,850 | -0.35% | 5.5천 |
|---|
| 2026.05.14 | ₩6,352 | ₩7,236 | ₩6,239 | ₩7,003 | +10.25% | 4.3만 |
|---|
| 2026.05.13 | ₩6,432 | ₩6,432 | ₩5,628 | ₩6,078 | -5.50% | 2.5만 |
|---|
| 2026.05.12 | ₩6,352 | ₩6,432 | ₩6,030 | ₩6,432 | +1.27% | 1.7만 |
|---|
| 2026.05.11 | ₩7,437 | ₩7,558 | ₩6,352 | ₩6,440 | -13.41% | 5.4만 |
|---|
| 2026.05.08 | ₩8,040 | ₩8,281 | ₩7,485 | ₩7,582 | -5.70% | 2.7만 |
|---|
| 2026.05.07 | ₩8,362 | ₩8,362 | ₩8,040 | ₩8,040 | -3.85% | 5.4천 |
|---|
| 2026.05.06 | ₩8,523 | ₩8,683 | ₩8,121 | ₩8,121 | -4.72% | 1.2만 |
|---|
| 2026.05.05 | ₩8,732 | ₩8,844 | ₩8,523 | ₩8,683 | -0.55% | 7천 |
|---|
| 2026.05.04 | ₩8,925 | ₩8,925 | ₩8,523 | ₩8,523 | -4.50% | 7천 |
|---|
| 2026.05.01 | ₩8,764 | ₩8,925 | ₩8,531 | ₩8,683 | -0.92% | 7.2천 |
|---|
| 2026.04.30 | ₩8,362 | ₩9,005 | ₩8,201 | ₩8,844 | +5.77% | 1.1만 |
|---|
| 2026.04.29 | ₩8,442 | ₩8,442 | ₩8,121 | ₩8,281 | -1.90% | 1.7만 |
|---|
| 2026.04.28 | ₩8,844 | ₩8,844 | ₩8,402 | ₩8,523 | -3.64% | 1.6만 |
|---|
| 2026.04.27 | ₩8,523 | ₩9,085 | ₩8,523 | ₩8,603 | +0.94% | 4.4만 |
|---|
| 2026.04.24 | ₩8,603 | ₩8,844 | ₩8,523 | ₩8,603 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩9,166 | ₩9,166 | ₩8,442 | ₩8,683 | -5.26% | 1.8만 |
|---|
| 2026.04.22 | ₩9,005 | ₩9,327 | ₩8,844 | ₩9,327 | +3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩9,085 | ₩9,085 | ₩8,844 | ₩9,005 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩9,487 | ₩9,487 | ₩8,925 | ₩9,085 | -4.24% | 2.6만 |
|---|
| 2026.04.17 | ₩9,568 | ₩9,648 | ₩9,037 | ₩9,407 | -1.68% | 3.4만 |
|---|
| 2026.04.16 | ₩9,648 | ₩9,889 | ₩9,487 | ₩9,648 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩9,327 | ₩9,889 | ₩9,246 | ₩9,809 | +5.17% | 1.7만 |
|---|
| 2026.04.14 | ₩9,729 | ₩9,889 | ₩9,166 | ₩9,166 | -5.79% | 4.7만 |
|---|
| 2026.04.13 | ₩9,166 | ₩9,809 | ₩9,085 | ₩9,648 | +5.26% | 34.7만 |
|---|
| 2026.04.10 | ₩9,166 | ₩9,407 | ₩9,005 | ₩9,005 | -1.75% | 2만 |
|---|
| 2026.04.09 | ₩9,005 | ₩9,528 | ₩8,844 | ₩9,005 | 0.00% | 2.8만 |
|---|
| 2026.04.08 | ₩10,533 | ₩11,176 | ₩9,528 | ₩9,568 | -9.16% | 4.3만 |
|---|
| 2026.04.07 | ₩10,131 | ₩10,975 | ₩9,970 | ₩10,131 | 0.00% | 4.9만 |
|---|
| 2026.04.06 | ₩8,764 | ₩10,935 | ₩8,040 | ₩10,533 | +20.18% | 13.6만 |
|---|
| 2026.04.02 | ₩9,487 | ₩9,648 | ₩8,683 | ₩8,844 | -6.78% | 4.1만 |
|---|
| 2026.04.01 | ₩9,809 | ₩10,050 | ₩9,246 | ₩9,889 | +0.82% | 5.1만 |
|---|
| 2026.03.31 | ₩9,809 | ₩10,693 | ₩9,729 | ₩9,889 | +0.82% | 5.2만 |
|---|
| 2026.03.30 | ₩9,729 | ₩11,417 | ₩9,544 | ₩10,372 | +6.61% | 17.9만 |
|---|
| 2026.03.27 | ₩9,568 | ₩10,693 | ₩8,281 | ₩9,729 | +1.68% | 19만 |
|---|
| 2026.03.26 | ₩9,246 | ₩11,015 | ₩8,683 | ₩10,291 | +11.30% | 179.4만 |
|---|
| 2026.03.25 | ₩8,442 | ₩8,474 | ₩8,016 | ₩8,281 | -1.90% | 3.9만 |
|---|
| 2026.03.24 | ₩8,281 | ₩8,362 | ₩8,121 | ₩8,281 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩8,603 | ₩8,603 | ₩7,799 | ₩8,281 | -3.74% | 2.6만 |
|---|
| 2026.03.20 | ₩8,764 | ₩8,925 | ₩8,281 | ₩8,603 | -1.83% | 1.5만 |
|---|
| 2026.03.19 | ₩8,844 | ₩9,005 | ₩8,683 | ₩8,925 | +0.91% | 1.1만 |
|---|
| 2026.03.18 | ₩9,809 | ₩9,849 | ₩7,638 | ₩8,683 | -11.48% | 5.8만 |
|---|
| 2026.03.17 | ₩9,809 | ₩10,050 | ₩9,568 | ₩9,809 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩10,533 | ₩10,533 | ₩9,648 | ₩9,648 | -8.40% | 2.7만 |
|---|
| 2026.03.13 | ₩10,291 | ₩10,452 | ₩9,889 | ₩10,452 | +1.56% | 2.9만 |
|---|
| 2026.03.12 | ₩10,211 | ₩10,613 | ₩10,050 | ₩10,372 | +1.57% | 2.4만 |
|---|
| 2026.03.11 | ₩10,452 | ₩10,452 | ₩10,050 | ₩10,131 | -3.08% | 1.4만 |
|---|
| 2026.03.10 | ₩10,131 | ₩10,613 | ₩10,090 | ₩10,533 | +3.97% | 1.5만 |
|---|
| 2026.03.09 | ₩10,291 | ₩10,372 | ₩9,905 | ₩10,372 | +0.78% | 2.3만 |
|---|
| 2026.03.06 | ₩10,291 | ₩10,533 | ₩10,171 | ₩10,452 | +1.56% | 2.2만 |
|---|
| 2026.03.05 | ₩10,533 | ₩10,902 | ₩10,324 | ₩10,452 | -0.76% | 2만 |
|---|
| 2026.03.04 | ₩10,693 | ₩10,854 | ₩10,291 | ₩10,693 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩10,291 | ₩11,015 | ₩10,211 | ₩10,935 | +6.25% | 3.7만 |
|---|
| 2026.03.02 | ₩10,573 | ₩11,256 | ₩10,050 | ₩10,693 | +1.14% | 4.8만 |
|---|
| 2026.02.27 | ₩11,658 | ₩11,658 | ₩10,693 | ₩11,015 | -5.52% | 4.6만 |
|---|
| 2026.02.26 | ₩12,060 | ₩12,567 | ₩11,819 | ₩11,980 | -0.67% | 2.4만 |
|---|
| 2026.02.25 | ₩13,186 | ₩13,186 | ₩11,899 | ₩12,462 | -5.49% | 6.7만 |
|---|
| 2026.02.24 | ₩13,025 | ₩13,668 | ₩12,382 | ₩13,266 | +1.85% | 22.1만 |
|---|
| 2026.02.23 | ₩11,739 | ₩12,358 | ₩11,264 | ₩11,819 | +0.68% | 39.1만 |
|---|
| 2026.02.20 | ₩12,301 | ₩12,703 | ₩11,578 | ₩11,739 | -4.58% | 17.7만 |
|---|
| 2026.02.19 | ₩12,703 | ₩15,115 | ₩11,176 | ₩11,497 | -9.49% | 524.9만 |
|---|
| 2026.02.18 | ₩10,050 | ₩10,854 | ₩9,889 | ₩10,452 | +4.00% | 105만 |
|---|
| 2026.02.17 | ₩10,372 | ₩10,693 | ₩9,568 | ₩10,131 | -2.33% | 6.4만 |
|---|
| 2026.02.13 | ₩10,854 | ₩11,658 | ₩10,171 | ₩10,693 | -1.48% | 8.8만 |
|---|
| 2026.02.12 | ₩11,176 | ₩11,337 | ₩10,613 | ₩11,256 | +0.72% | 7.1만 |
|---|
| 2026.02.11 | ₩13,266 | ₩13,403 | ₩10,693 | ₩11,015 | -16.97% | 12만 |
|---|
| 2026.02.10 | ₩13,507 | ₩14,392 | ₩13,105 | ₩13,909 | +2.98% | 9.6만 |
|---|
| 2026.02.09 | ₩12,623 | ₩14,392 | ₩11,899 | ₩14,392 | +14.01% | 25.8만 |
|---|
| 2026.02.06 | ₩17,125 | ₩22,110 | ₩11,819 | ₩12,623 | -26.29% | 710.7만 |
|---|
| 2026.02.05 | ₩14,352 | ₩15,276 | ₩13,105 | ₩15,115 | +5.32% | 56.6만 |
|---|
| 2026.02.04 | ₩13,668 | ₩19,055 | ₩12,864 | ₩16,241 | +18.82% | 2890.4만 |
|---|
| 2026.02.03 | ₩10,050 | ₩10,693 | ₩9,729 | ₩10,372 | +3.20% | 7.8만 |
|---|
| 2026.02.02 | ₩9,809 | ₩10,452 | ₩9,584 | ₩10,050 | +2.46% | 7.1만 |
|---|
| 2026.01.30 | ₩10,211 | ₩10,774 | ₩9,809 | ₩9,889 | -3.15% | 5.3만 |
|---|
| 2026.01.29 | ₩11,280 | ₩11,280 | ₩9,729 | ₩10,211 | -9.48% | 7.3만 |
|---|
| 2026.01.28 | ₩11,980 | ₩11,980 | ₩11,256 | ₩11,417 | -4.70% | 4.4만 |
|---|
| 2026.01.27 | ₩11,337 | ₩12,543 | ₩11,337 | ₩12,301 | +8.51% | 5.2만 |
|---|
| 2026.01.26 | ₩11,497 | ₩13,347 | ₩11,256 | ₩12,060 | +4.90% | 12만 |
|---|
| 2026.01.23 | ₩12,784 | ₩13,749 | ₩12,301 | ₩12,703 | -0.63% | 16.1만 |
|---|
| 2026.01.22 | ₩13,105 | ₩14,070 | ₩12,221 | ₩13,427 | +2.45% | 42.3만 |
|---|
| 2026.01.21 | ₩17,527 | ₩20,342 | ₩14,151 | ₩14,633 | -16.51% | 1869.1만 |
|---|
| 2026.01.20 | ₩9,970 | ₩10,533 | ₩9,889 | ₩10,050 | +0.81% | 136.5만 |
|---|
| 2026.01.16 | ₩10,372 | ₩11,578 | ₩10,372 | ₩10,854 | +4.65% | 10.7만 |
|---|
| 2026.01.15 | ₩11,015 | ₩11,578 | ₩9,970 | ₩10,533 | -4.38% | 12.9만 |
|---|
| 2026.01.14 | ₩13,186 | ₩13,186 | ₩9,568 | ₩11,417 | -13.41% | 34.9만 |
|---|
| 2026.01.13 | ₩13,507 | ₩14,794 | ₩12,141 | ₩13,507 | 0.00% | 80.8만 |
|---|
| 2026.01.12 | ₩13,427 | ₩14,151 | ₩12,864 | ₩13,347 | -0.60% | 9.6만 |
|---|
| 2026.01.09 | ₩13,942 | ₩15,759 | ₩13,186 | ₩13,668 | -1.96% | 12.9만 |
|---|
| 2026.01.08 | ₩13,427 | ₩13,507 | ₩12,784 | ₩13,186 | -1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩13,749 | ₩13,909 | ₩12,703 | ₩13,266 | -3.51% | 3.5만 |
|---|
| 2026.01.06 | ₩13,186 | ₩14,070 | ₩12,864 | ₩13,749 | +4.27% | 2.4만 |
|---|
| 2026.01.05 | ₩14,151 | ₩14,255 | ₩12,462 | ₩13,186 | -6.82% | 6만 |
|---|
| 2026.01.02 | ₩13,749 | ₩14,786 | ₩13,146 | ₩13,909 | +1.17% | 3.6만 |
|---|
| 2025.12.31 | ₩15,276 | ₩15,276 | ₩12,141 | ₩13,668 | -10.53% | 3.6만 |
|---|
| 2025.12.30 | ₩16,723 | ₩18,090 | ₩14,955 | ₩15,357 | -8.17% | 11.9만 |
|---|
| 2025.12.29 | ₩17,688 | ₩22,914 | ₩15,839 | ₩16,080 | -9.09% | 29.7만 |
|---|
| 2025.12.26 | ₩18,331 | ₩18,492 | ₩16,169 | ₩17,608 | -3.95% | 3.4만 |
|---|
| 2025.12.24 | ₩20,422 | ₩21,950 | ₩17,929 | ₩18,573 | -9.06% | 5.6만 |
|---|
| 2025.12.23 | ₩24,522 | ₩25,970 | ₩20,100 | ₩21,226 | -13.44% | 10.1만 |
|---|
| 2025.12.22 | ₩32,370 | ₩33,720 | ₩24,120 | ₩26,050 | -19.52% | 2.5만 |
|---|
| 2025.12.19 | ₩31,839 | ₩31,839 | ₩29,089 | ₩31,839 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩33,286 | ₩33,479 | ₩31,115 | ₩32,514 | -2.32% | 7.3천 |
|---|
| 2025.12.17 | ₩36,518 | ₩36,518 | ₩32,948 | ₩33,334 | -8.72% | 3.9천 |
|---|
| 2025.12.16 | ₩37,145 | ₩37,531 | ₩35,312 | ₩35,553 | -4.29% | 2.7천 |
|---|
| 2025.12.15 | ₩42,934 | ₩42,934 | ₩36,711 | ₩37,145 | -13.48% | 4천 |
|---|
| 2025.12.12 | ₩41,149 | ₩43,127 | ₩40,185 | ₩40,185 | -2.34% | 1.7천 |
|---|
| 2025.12.11 | ₩41,969 | ₩43,127 | ₩39,268 | ₩41,969 | 0.00% | 5.4천 |
|---|
| 2025.12.10 | ₩41,005 | ₩43,899 | ₩40,474 | ₩42,066 | +2.59% | 2.7천 |
|---|
| 2025.12.09 | ₩39,075 | ₩43,272 | ₩39,075 | ₩42,162 | +7.90% | 3.4천 |
|---|
| 2025.12.08 | ₩41,005 | ₩42,162 | ₩38,593 | ₩39,075 | -4.71% | 2.9천 |
|---|
| 2025.12.05 | ₩45,829 | ₩46,601 | ₩38,158 | ₩39,027 | -14.84% | 5.6천 |
|---|
| 2025.12.04 | ₩41,005 | ₩45,829 | ₩39,847 | ₩44,816 | +9.29% | 6.8천 |
|---|
| 2025.12.03 | ₩41,053 | ₩42,452 | ₩39,316 | ₩40,812 | -0.59% | 3.1천 |
|---|
| 2025.12.02 | ₩42,452 | ₩42,452 | ₩39,075 | ₩39,316 | -7.39% | 2.4천 |
|---|
| 2025.12.01 | ₩44,767 | ₩44,767 | ₩41,487 | ₩41,487 | -7.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,864 | ₩44,864 | ₩43,417 | ₩43,899 | -2.15% | 731 |
|---|
| 2025.11.26 | ₩41,969 | ₩45,829 | ₩41,969 | ₩43,754 | +4.25% | 3.1천 |
|---|
| 2025.11.25 | ₩40,040 | ₩41,969 | ₩39,557 | ₩41,439 | +3.49% | 2.1천 |
|---|
| 2025.11.24 | ₩37,145 | ₩40,812 | ₩37,145 | ₩39,557 | +6.49% | 2.6천 |
|---|
| 2025.11.21 | ₩40,088 | ₩40,088 | ₩35,216 | ₩36,663 | -8.54% | 4.4천 |
|---|
| 2025.11.20 | ₩43,417 | ₩44,237 | ₩37,628 | ₩38,255 | -11.89% | 4.8천 |
|---|
| 2025.11.19 | ₩41,487 | ₩44,044 | ₩40,040 | ₩41,439 | -0.12% | 3.7천 |
|---|
| 2025.11.18 | ₩47,276 | ₩47,276 | ₩40,812 | ₩42,162 | -10.82% | 1.3만 |
|---|
| 2025.11.17 | ₩50,653 | ₩52,582 | ₩43,417 | ₩44,381 | -12.38% | 1.3만 |
|---|
| 2025.11.14 | ₩49,206 | ₩56,442 | ₩49,206 | ₩52,582 | +6.86% | 5천 |
|---|
| 2025.11.13 | ₩51,618 | ₩55,959 | ₩49,206 | ₩50,653 | -1.87% | 5.4천 |
|---|
| 2025.11.12 | ₩53,547 | ₩58,612 | ₩52,582 | ₩53,547 | 0.00% | 4.5천 |
|---|
| 2025.11.11 | ₩59,818 | ₩60,783 | ₩52,582 | ₩53,547 | -10.48% | 7천 |
|---|
| 2025.11.10 | ₩59,336 | ₩64,643 | ₩57,406 | ₩60,301 | +1.63% | 7.5천 |
|---|
| 2025.11.07 | ₩52,582 | ₩58,371 | ₩45,877 | ₩55,959 | +6.42% | 2만 |
|---|
| 2025.11.06 | ₩67,537 | ₩68,019 | ₩55,959 | ₩56,924 | -15.71% | 1.1만 |
|---|
| 2025.11.05 | ₩63,678 | ₩68,502 | ₩62,231 | ₩66,572 | +4.55% | 2.9천 |
|---|
| 2025.11.04 | ₩64,160 | ₩68,502 | ₩63,678 | ₩64,160 | 0.00% | 4.1천 |
|---|
| 2025.11.03 | ₩71,396 | ₩73,326 | ₩62,713 | ₩67,055 | -6.08% | 7.4천 |
|---|
| 2025.10.31 | ₩72,361 | ₩75,256 | ₩72,361 | ₩73,326 | +1.33% | 2.4천 |
|---|
| 2025.10.30 | ₩74,291 | ₩76,510 | ₩71,734 | ₩73,326 | -1.30% | 4.2천 |
|---|
| 2025.10.29 | ₩80,080 | ₩80,562 | ₩72,361 | ₩74,773 | -6.63% | 5.9천 |
|---|
| 2025.10.28 | ₩78,632 | ₩81,044 | ₩77,185 | ₩80,080 | +1.84% | 5.8천 |
|---|
| 2025.10.27 | ₩80,080 | ₩82,492 | ₩78,632 | ₩78,632 | -1.81% | 3.3천 |
|---|
| 2025.10.24 | ₩80,080 | ₩83,939 | ₩79,645 | ₩81,044 | +1.20% | 3.9천 |
|---|
| 2025.10.23 | ₩78,632 | ₩82,009 | ₩76,703 | ₩82,009 | +4.29% | 4.6천 |
|---|
| 2025.10.22 | ₩82,492 | ₩82,733 | ₩76,220 | ₩79,115 | -4.09% | 3.9천 |
|---|
| 2025.10.21 | ₩81,527 | ₩85,627 | ₩77,185 | ₩82,009 | +0.59% | 5.5천 |
|---|
| 2025.10.20 | ₩84,421 | ₩85,627 | ₩81,044 | ₩82,492 | -2.29% | 3.9천 |
|---|
| 2025.10.17 | ₩84,421 | ₩88,763 | ₩82,492 | ₩85,386 | +1.14% | 4.2천 |
|---|
| 2025.10.16 | ₩92,622 | ₩93,587 | ₩84,904 | ₩88,281 | -4.69% | 4.7천 |
|---|
| 2025.10.15 | ₩93,105 | ₩96,964 | ₩87,798 | ₩91,175 | -2.07% | 5.7천 |
|---|
| 2025.10.14 | ₩96,481 | ₩98,893 | ₩93,105 | ₩96,964 | +0.50% | 5.3천 |
|---|
| 2025.10.13 | ₩94,069 | ₩99,279 | ₩91,657 | ₩94,069 | 0.00% | 4.5천 |
|---|
| 2025.10.10 | ₩103,718 | ₩103,959 | ₩89,245 | ₩91,657 | -11.63% | 8.6천 |
|---|