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 | ₩4,507 | ₩4,682 | ₩4,243 | ₩4,467 | -0.89% | 7.6천 |
| 2026.10.08 | ₩4,346 | ₩4,802 | ₩4,346 | ₩4,427 | +1.85% | 2.1만 |
| 2026.10.07 | ₩4,776 | ₩4,829 | ₩4,065 | ₩4,346 | -8.99% | 2.4만 |
| 2026.10.06 | ₩5,996 | ₩6,439 | ₩4,413 | ₩4,829 | -19.46% | 13만 |
| 2026.10.05 | ₩6,104 | ₩6,305 | ₩5,999 | ₩6,184 | +1.32% | 2.2만 |
| 2026.10.02 | ₩6,291 | ₩6,600 | ₩6,010 | ₩6,358 | +1.07% | 1.4만 |
| 2026.10.01 | ₩6,385 | ₩6,573 | ₩5,755 | ₩5,983 | -6.30% | 3.3만 |
| 2026.09.30 | ₩6,352 | ₩6,613 | ₩6,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,399 |
| +0.74% |
| 4.8천 |
| 2026.09.29 | ₩6,050 | ₩6,761 | ₩6,050 | ₩6,372 | +5.32% | 3.2만 |
|---|
| 2026.09.28 | ₩6,452 | ₩6,552 | ₩6,063 | ₩6,164 | -4.47% | 1.9만 |
|---|
| 2026.09.25 | ₩6,439 | ₩6,774 | ₩6,434 | ₩6,452 | +0.21% | 9.7천 |
|---|
| 2026.09.24 | ₩6,613 | ₩6,613 | ₩6,037 | ₩6,426 | -2.84% | 9.4만 |
|---|
| 2026.09.23 | ₩6,452 | ₩6,627 | ₩6,305 | ₩6,613 | +2.49% | 2.2만 |
|---|
| 2026.09.22 | ₩6,493 | ₩6,600 | ₩6,010 | ₩6,466 | -0.41% | 1.6만 |
|---|
| 2026.09.21 | ₩5,822 | ₩6,546 | ₩5,822 | ₩6,493 | +11.52% | 2.6만 |
|---|
| 2026.09.18 | ₩6,090 | ₩6,132 | ₩5,540 | ₩5,929 | -2.64% | 7.4만 |
|---|
| 2026.09.17 | ₩5,621 | ₩6,184 | ₩5,460 | ₩6,090 | +8.35% | 1.7만 |
|---|
| 2026.09.16 | ₩6,372 | ₩6,573 | ₩5,446 | ₩5,648 | -11.37% | 16.2만 |
|---|
| 2026.09.15 | ₩7,365 | ₩7,378 | ₩6,372 | ₩6,815 | -7.47% | 7.6만 |
|---|
| 2026.09.14 | ₩7,492 | ₩7,591 | ₩7,271 | ₩7,284 | -2.78% | 37.9만 |
|---|
| 2026.09.11 | ₩7,700 | ₩7,874 | ₩7,445 | ₩7,633 | -0.87% | 1.3만 |
|---|
| 2026.09.10 | ₩7,640 | ₩7,640 | ₩7,445 | ₩7,606 | -0.44% | 5.3천 |
|---|
| 2026.09.09 | ₩7,776 | ₩7,901 | ₩7,539 | ₩7,740 | -0.47% | 8.8천 |
|---|
| 2026.09.08 | ₩8,216 | ₩8,455 | ₩7,646 | ₩7,888 | -4.00% | 8.2만 |
|---|
| 2026.09.04 | ₩8,210 | ₩8,532 | ₩8,076 | ₩8,169 | -0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩8,263 | ₩8,478 | ₩7,982 | ₩8,196 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩8,880 | ₩9,108 | ₩8,050 | ₩8,196 | -7.70% | 9.1만 |
|---|
| 2026.09.01 | ₩8,317 | ₩8,369 | ₩7,754 | ₩8,116 | -2.42% | 1.8만 |
|---|
| 2026.08.31 | ₩8,035 | ₩8,465 | ₩7,646 | ₩8,424 | +4.84% | 3만 |
|---|
| 2026.08.28 | ₩8,143 | ₩8,518 | ₩7,767 | ₩7,982 | -1.98% | 5.1만 |
|---|
| 2026.08.27 | ₩7,995 | ₩8,196 | ₩7,948 | ₩8,183 | +2.35% | 2.6만 |
|---|
| 2026.08.26 | ₩8,719 | ₩8,719 | ₩7,890 | ₩8,116 | -6.92% | 2.3만 |
|---|
| 2026.08.25 | ₩7,324 | ₩9,068 | ₩7,137 | ₩8,713 | +18.96% | 7.4만 |
|---|
| 2026.08.24 | ₩7,539 | ₩7,982 | ₩6,843 | ₩7,338 | -2.67% | 2.5만 |
|---|
| 2026.08.21 | ₩7,874 | ₩7,928 | ₩6,774 | ₩7,593 | -3.58% | 13.8만 |
|---|
| 2026.08.20 | ₩6,976 | ₩8,022 | ₩6,674 | ₩8,008 | +14.81% | 13.9만 |
|---|
| 2026.08.19 | ₩10,021 | ₩10,128 | ₩6,989 | ₩6,989 | -30.25% | 23.7만 |
|---|
| 2026.08.18 | ₩9,417 | ₩11,604 | ₩9,393 | ₩10,155 | +7.83% | 46.9만 |
|---|
| 2026.08.17 | ₩9,672 | ₩9,685 | ₩8,619 | ₩9,685 | +0.14% | 37.5만 |
|---|
| 2026.08.14 | ₩11,899 | ₩12,744 | ₩9,310 | ₩9,323 | -21.65% | 408.2만 |
|---|
| 2026.08.13 | ₩9,390 | ₩9,913 | ₩7,982 | ₩9,122 | -2.86% | 204.1만 |
|---|
| 2026.08.12 | ₩6,124 | ₩13,267 | ₩5,737 | ₩10,557 | +72.40% | 6617.1만 |
|---|
| 2026.08.11 | ₩3,930 | ₩4,091 | ₩3,930 | ₩3,930 | 0.00% | 541만 |
|---|
| 2026.08.10 | ₩4,252 | ₩4,252 | ₩3,984 | ₩3,984 | -6.31% | 9.9천 |
|---|
| 2026.08.07 | ₩4,427 | ₩4,427 | ₩4,226 | ₩4,279 | -3.33% | 9.7천 |
|---|
| 2026.08.06 | ₩4,091 | ₩4,427 | ₩4,051 | ₩4,427 | +8.20% | 4.4만 |
|---|
| 2026.08.05 | ₩4,360 | ₩4,507 | ₩3,971 | ₩4,132 | -5.23% | 2.5만 |
|---|
| 2026.08.04 | ₩4,212 | ₩4,628 | ₩4,212 | ₩4,494 | +6.69% | 2.4만 |
|---|
| 2026.08.03 | ₩3,971 | ₩4,467 | ₩3,971 | ₩4,212 | +6.08% | 6만 |
|---|
| 2026.07.31 | ₩4,024 | ₩4,467 | ₩3,851 | ₩4,078 | +1.33% | 11.5만 |
|---|
| 2026.07.30 | ₩3,622 | ₩4,038 | ₩3,474 | ₩3,796 | +4.81% | 3.6만 |
|---|
| 2026.07.29 | ₩3,904 | ₩3,904 | ₩3,582 | ₩3,662 | -6.19% | 9.5천 |
|---|
| 2026.07.28 | ₩4,494 | ₩4,829 | ₩3,917 | ₩3,917 | -12.84% | 4.2만 |
|---|
| 2026.07.27 | ₩4,749 | ₩4,950 | ₩4,695 | ₩4,695 | -1.13% | 9.3천 |
|---|
| 2026.07.24 | ₩4,776 | ₩5,030 | ₩4,601 | ₩4,762 | -0.28% | 1.7만 |
|---|
| 2026.07.23 | ₩4,655 | ₩4,950 | ₩4,514 | ₩4,869 | +4.61% | 2만 |
|---|
| 2026.07.22 | ₩4,735 | ₩4,829 | ₩4,588 | ₩4,601 | -2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩4,802 | ₩4,887 | ₩4,762 | ₩4,789 | -0.28% | 5.5천 |
|---|
| 2026.07.20 | ₩4,843 | ₩5,071 | ₩4,776 | ₩4,869 | +0.55% | 7.5천 |
|---|
| 2026.07.17 | ₩5,191 | ₩5,191 | ₩4,753 | ₩4,776 | -8.01% | 2.2만 |
|---|
| 2026.07.16 | ₩5,218 | ₩5,527 | ₩5,126 | ₩5,191 | -0.51% | 1만 |
|---|
| 2026.07.15 | ₩5,285 | ₩5,409 | ₩5,138 | ₩5,272 | -0.25% | 8.7천 |
|---|
| 2026.07.14 | ₩5,768 | ₩6,037 | ₩5,245 | ₩5,245 | -9.07% | 2.1만 |
|---|
| 2026.07.13 | ₩6,265 | ₩6,305 | ₩5,580 | ₩5,715 | -8.78% | 3.6만 |
|---|
| 2026.07.10 | ₩6,184 | ₩6,721 | ₩6,097 | ₩6,412 | +3.69% | 10.6만 |
|---|
| 2026.07.09 | ₩6,265 | ₩6,318 | ₩5,929 | ₩6,130 | -2.14% | 1.8만 |
|---|
| 2026.07.08 | ₩6,144 | ₩6,238 | ₩5,929 | ₩6,238 | +1.53% | 1.3만 |
|---|
| 2026.07.07 | ₩6,774 | ₩6,774 | ₩6,318 | ₩6,358 | -6.14% | 1.2만 |
|---|
| 2026.07.06 | ₩6,613 | ₩6,949 | ₩6,305 | ₩6,774 | +2.43% | 3.1만 |
|---|
| 2026.07.02 | ₩6,774 | ₩6,963 | ₩6,372 | ₩6,707 | -0.99% | 3.4만 |
|---|
| 2026.07.01 | ₩6,466 | ₩6,835 | ₩6,104 | ₩6,741 | +4.25% | 5.2만 |
|---|
| 2026.06.30 | ₩6,171 | ₩6,640 | ₩5,889 | ₩6,318 | +2.39% | 7.5만 |
|---|
| 2026.06.29 | ₩5,741 | ₩6,240 | ₩5,245 | ₩6,171 | +7.48% | 13.9만 |
|---|
| 2026.06.26 | ₩6,144 | ₩6,573 | ₩5,460 | ₩5,929 | -3.49% | 40만 |
|---|
| 2026.06.25 | ₩5,567 | ₩6,037 | ₩5,017 | ₩6,037 | +8.43% | 51.3만 |
|---|
| 2026.06.24 | ₩5,057 | ₩11,295 | ₩4,880 | ₩6,546 | +29.44% | 2686만 |
|---|
| 2026.06.23 | ₩4,641 | ₩5,150 | ₩4,548 | ₩4,776 | +2.89% | 22.4만 |
|---|
| 2026.06.22 | ₩4,843 | ₩5,656 | ₩4,708 | ₩4,805 | -0.78% | 64.3만 |
|---|
| 2026.06.18 | ₩5,473 | ₩5,610 | ₩4,805 | ₩4,805 | -12.21% | 6.1만 |
|---|
| 2026.06.17 | ₩5,554 | ₩5,956 | ₩5,409 | ₩5,449 | -1.88% | 2.5만 |
|---|
| 2026.06.16 | ₩5,884 | ₩5,916 | ₩5,449 | ₩5,642 | -4.10% | 2.4만 |
|---|
| 2026.06.15 | ₩5,956 | ₩5,956 | ₩5,682 | ₩5,819 | -2.30% | 1.1만 |
|---|
| 2026.06.12 | ₩6,391 | ₩6,391 | ₩5,835 | ₩5,916 | -7.43% | 1.3만 |
|---|
| 2026.06.11 | ₩6,165 | ₩6,197 | ₩5,964 | ₩6,197 | +0.52% | 9.2천 |
|---|
| 2026.06.10 | ₩6,230 | ₩7,115 | ₩6,197 | ₩6,358 | +2.07% | 2.9만 |
|---|
| 2026.06.09 | ₩5,634 | ₩6,238 | ₩5,634 | ₩6,230 | +10.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,634 | ₩5,634 | ₩5,538 | ₩5,626 | -0.14% | 6.4천 |
|---|
| 2026.06.05 | ₩6,053 | ₩6,053 | ₩5,328 | ₩5,473 | -9.57% | 2.3만 |
|---|
| 2026.06.04 | ₩7,002 | ₩7,002 | ₩6,173 | ₩6,310 | -9.89% | 1.5만 |
|---|
| 2026.06.03 | ₩7,163 | ₩7,163 | ₩6,447 | ₩7,002 | -2.25% | 8.2천 |
|---|
| 2026.06.02 | ₩7,332 | ₩7,485 | ₩6,922 | ₩7,300 | -0.44% | 5.2천 |
|---|
| 2026.06.01 | ₩7,324 | ₩7,485 | ₩6,841 | ₩7,485 | +2.20% | 7.5천 |
|---|
| 2026.05.29 | ₩7,163 | ₩7,405 | ₩6,922 | ₩7,083 | -1.12% | 7.2천 |
|---|
| 2026.05.28 | ₩7,348 | ₩7,485 | ₩7,099 | ₩7,324 | -0.33% | 6.5천 |
|---|
| 2026.05.27 | ₩7,244 | ₩7,348 | ₩7,002 | ₩7,348 | +1.44% | 3.1천 |
|---|
| 2026.05.26 | ₩6,841 | ₩7,163 | ₩6,608 | ₩7,155 | +4.59% | 1.2만 |
|---|
| 2026.05.22 | ₩6,536 | ₩6,841 | ₩6,439 | ₩6,608 | +1.11% | 9.2천 |
|---|
| 2026.05.21 | ₩5,731 | ₩6,600 | ₩5,690 | ₩6,375 | +11.24% | 12.5만 |
|---|
| 2026.05.20 | ₩6,358 | ₩6,358 | ₩6,020 | ₩6,157 | -3.16% | 3천 |
|---|
| 2026.05.19 | ₩6,358 | ₩6,358 | ₩5,972 | ₩6,085 | -4.30% | 7.6천 |
|---|
| 2026.05.18 | ₩6,857 | ₩7,155 | ₩6,278 | ₩6,358 | -7.28% | 1.7만 |
|---|
| 2026.05.15 | ₩6,882 | ₩6,922 | ₩6,519 | ₩6,857 | -0.35% | 5.5천 |
|---|
| 2026.05.14 | ₩6,358 | ₩7,244 | ₩6,246 | ₩7,010 | +10.25% | 4.3만 |
|---|
| 2026.05.13 | ₩6,439 | ₩6,439 | ₩5,634 | ₩6,085 | -5.50% | 2.5만 |
|---|
| 2026.05.12 | ₩6,358 | ₩6,439 | ₩6,037 | ₩6,439 | +1.27% | 1.7만 |
|---|
| 2026.05.11 | ₩7,445 | ₩7,566 | ₩6,358 | ₩6,447 | -13.41% | 5.4만 |
|---|
| 2026.05.08 | ₩8,049 | ₩8,290 | ₩7,493 | ₩7,590 | -5.70% | 2.7만 |
|---|
| 2026.05.07 | ₩8,371 | ₩8,371 | ₩8,049 | ₩8,049 | -3.85% | 5.4천 |
|---|
| 2026.05.06 | ₩8,532 | ₩8,693 | ₩8,129 | ₩8,129 | -4.72% | 1.2만 |
|---|
| 2026.05.05 | ₩8,741 | ₩8,854 | ₩8,532 | ₩8,693 | -0.55% | 7천 |
|---|
| 2026.05.04 | ₩8,934 | ₩8,934 | ₩8,532 | ₩8,532 | -4.50% | 7천 |
|---|
| 2026.05.01 | ₩8,773 | ₩8,934 | ₩8,540 | ₩8,693 | -0.92% | 7.2천 |
|---|
| 2026.04.30 | ₩8,371 | ₩9,015 | ₩8,210 | ₩8,854 | +5.77% | 1.1만 |
|---|
| 2026.04.29 | ₩8,451 | ₩8,451 | ₩8,129 | ₩8,290 | -1.90% | 1.7만 |
|---|
| 2026.04.28 | ₩8,854 | ₩8,854 | ₩8,411 | ₩8,532 | -3.64% | 1.6만 |
|---|
| 2026.04.27 | ₩8,532 | ₩9,095 | ₩8,532 | ₩8,612 | +0.94% | 4.4만 |
|---|
| 2026.04.24 | ₩8,612 | ₩8,854 | ₩8,532 | ₩8,612 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩9,176 | ₩9,176 | ₩8,451 | ₩8,693 | -5.26% | 1.8만 |
|---|
| 2026.04.22 | ₩9,015 | ₩9,336 | ₩8,854 | ₩9,336 | +3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩9,095 | ₩9,095 | ₩8,854 | ₩9,015 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩9,497 | ₩9,497 | ₩8,934 | ₩9,095 | -4.24% | 2.6만 |
|---|
| 2026.04.17 | ₩9,578 | ₩9,658 | ₩9,047 | ₩9,417 | -1.68% | 3.4만 |
|---|
| 2026.04.16 | ₩9,658 | ₩9,900 | ₩9,497 | ₩9,658 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩9,336 | ₩9,900 | ₩9,256 | ₩9,819 | +5.17% | 1.7만 |
|---|
| 2026.04.14 | ₩9,739 | ₩9,900 | ₩9,176 | ₩9,176 | -5.79% | 4.7만 |
|---|
| 2026.04.13 | ₩9,176 | ₩9,819 | ₩9,095 | ₩9,658 | +5.26% | 34.7만 |
|---|
| 2026.04.10 | ₩9,176 | ₩9,417 | ₩9,015 | ₩9,015 | -1.75% | 2만 |
|---|
| 2026.04.09 | ₩9,015 | ₩9,538 | ₩8,854 | ₩9,015 | 0.00% | 2.8만 |
|---|
| 2026.04.08 | ₩10,544 | ₩11,188 | ₩9,538 | ₩9,578 | -9.16% | 4.3만 |
|---|
| 2026.04.07 | ₩10,141 | ₩10,986 | ₩9,980 | ₩10,141 | 0.00% | 4.9만 |
|---|
| 2026.04.06 | ₩8,773 | ₩10,946 | ₩8,049 | ₩10,544 | +20.18% | 13.6만 |
|---|
| 2026.04.02 | ₩9,497 | ₩9,658 | ₩8,693 | ₩8,854 | -6.78% | 4.1만 |
|---|
| 2026.04.01 | ₩9,819 | ₩10,061 | ₩9,256 | ₩9,900 | +0.82% | 5.1만 |
|---|
| 2026.03.31 | ₩9,819 | ₩10,705 | ₩9,739 | ₩9,900 | +0.82% | 5.2만 |
|---|
| 2026.03.30 | ₩9,739 | ₩11,429 | ₩9,554 | ₩10,383 | +6.61% | 17.9만 |
|---|
| 2026.03.27 | ₩9,578 | ₩10,705 | ₩8,290 | ₩9,739 | +1.68% | 19만 |
|---|
| 2026.03.26 | ₩9,256 | ₩11,027 | ₩8,693 | ₩10,302 | +11.30% | 179.4만 |
|---|
| 2026.03.25 | ₩8,451 | ₩8,483 | ₩8,025 | ₩8,290 | -1.90% | 3.9만 |
|---|
| 2026.03.24 | ₩8,290 | ₩8,371 | ₩8,129 | ₩8,290 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩8,612 | ₩8,612 | ₩7,807 | ₩8,290 | -3.74% | 2.6만 |
|---|
| 2026.03.20 | ₩8,773 | ₩8,934 | ₩8,290 | ₩8,612 | -1.83% | 1.5만 |
|---|
| 2026.03.19 | ₩8,854 | ₩9,015 | ₩8,693 | ₩8,934 | +0.91% | 1.1만 |
|---|
| 2026.03.18 | ₩9,819 | ₩9,860 | ₩7,646 | ₩8,693 | -11.48% | 5.8만 |
|---|
| 2026.03.17 | ₩9,819 | ₩10,061 | ₩9,578 | ₩9,819 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩10,544 | ₩10,544 | ₩9,658 | ₩9,658 | -8.40% | 2.7만 |
|---|
| 2026.03.13 | ₩10,302 | ₩10,463 | ₩9,900 | ₩10,463 | +1.56% | 2.9만 |
|---|
| 2026.03.12 | ₩10,222 | ₩10,624 | ₩10,061 | ₩10,383 | +1.57% | 2.4만 |
|---|
| 2026.03.11 | ₩10,463 | ₩10,463 | ₩10,061 | ₩10,141 | -3.08% | 1.4만 |
|---|
| 2026.03.10 | ₩10,141 | ₩10,624 | ₩10,101 | ₩10,544 | +3.97% | 1.5만 |
|---|
| 2026.03.09 | ₩10,302 | ₩10,383 | ₩9,916 | ₩10,383 | +0.78% | 2.3만 |
|---|
| 2026.03.06 | ₩10,302 | ₩10,544 | ₩10,182 | ₩10,463 | +1.56% | 2.2만 |
|---|
| 2026.03.05 | ₩10,544 | ₩10,914 | ₩10,335 | ₩10,463 | -0.76% | 2만 |
|---|
| 2026.03.04 | ₩10,705 | ₩10,866 | ₩10,302 | ₩10,705 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩10,302 | ₩11,027 | ₩10,222 | ₩10,946 | +6.25% | 3.7만 |
|---|
| 2026.03.02 | ₩10,584 | ₩11,268 | ₩10,061 | ₩10,705 | +1.14% | 4.8만 |
|---|
| 2026.02.27 | ₩11,671 | ₩11,671 | ₩10,705 | ₩11,027 | -5.52% | 4.6만 |
|---|
| 2026.02.26 | ₩12,073 | ₩12,580 | ₩11,832 | ₩11,993 | -0.67% | 2.4만 |
|---|
| 2026.02.25 | ₩13,200 | ₩13,200 | ₩11,912 | ₩12,475 | -5.49% | 6.7만 |
|---|
| 2026.02.24 | ₩13,039 | ₩13,683 | ₩12,395 | ₩13,280 | +1.85% | 22.1만 |
|---|
| 2026.02.23 | ₩11,751 | ₩12,371 | ₩11,276 | ₩11,832 | +0.68% | 39.1만 |
|---|
| 2026.02.20 | ₩12,315 | ₩12,717 | ₩11,590 | ₩11,751 | -4.58% | 17.7만 |
|---|
| 2026.02.19 | ₩12,717 | ₩15,132 | ₩11,188 | ₩11,510 | -9.49% | 524.9만 |
|---|
| 2026.02.18 | ₩10,061 | ₩10,866 | ₩9,900 | ₩10,463 | +4.00% | 105만 |
|---|
| 2026.02.17 | ₩10,383 | ₩10,705 | ₩9,578 | ₩10,141 | -2.33% | 6.4만 |
|---|
| 2026.02.13 | ₩10,866 | ₩11,671 | ₩10,182 | ₩10,705 | -1.48% | 8.8만 |
|---|
| 2026.02.12 | ₩11,188 | ₩11,349 | ₩10,624 | ₩11,268 | +0.72% | 7.1만 |
|---|
| 2026.02.11 | ₩13,280 | ₩13,417 | ₩10,705 | ₩11,027 | -16.97% | 12만 |
|---|
| 2026.02.10 | ₩13,522 | ₩14,407 | ₩13,119 | ₩13,924 | +2.98% | 9.6만 |
|---|
| 2026.02.09 | ₩12,636 | ₩14,407 | ₩11,912 | ₩14,407 | +14.01% | 25.8만 |
|---|
| 2026.02.06 | ₩17,144 | ₩22,134 | ₩11,832 | ₩12,636 | -26.29% | 710.7만 |
|---|
| 2026.02.05 | ₩14,367 | ₩15,293 | ₩13,119 | ₩15,132 | +5.32% | 56.6만 |
|---|
| 2026.02.04 | ₩13,683 | ₩19,075 | ₩12,878 | ₩16,258 | +18.82% | 2890.4만 |
|---|
| 2026.02.03 | ₩10,061 | ₩10,705 | ₩9,739 | ₩10,383 | +3.20% | 7.8만 |
|---|
| 2026.02.02 | ₩9,819 | ₩10,463 | ₩9,594 | ₩10,061 | +2.46% | 7.1만 |
|---|
| 2026.01.30 | ₩10,222 | ₩10,785 | ₩9,819 | ₩9,900 | -3.15% | 5.3만 |
|---|
| 2026.01.29 | ₩11,292 | ₩11,292 | ₩9,739 | ₩10,222 | -9.48% | 7.3만 |
|---|
| 2026.01.28 | ₩11,993 | ₩11,993 | ₩11,268 | ₩11,429 | -4.70% | 4.4만 |
|---|
| 2026.01.27 | ₩11,349 | ₩12,556 | ₩11,349 | ₩12,315 | +8.51% | 5.2만 |
|---|
| 2026.01.26 | ₩11,510 | ₩13,361 | ₩11,268 | ₩12,073 | +4.90% | 12만 |
|---|
| 2026.01.23 | ₩12,797 | ₩13,763 | ₩12,315 | ₩12,717 | -0.63% | 16.1만 |
|---|
| 2026.01.22 | ₩13,119 | ₩14,085 | ₩12,234 | ₩13,441 | +2.45% | 42.3만 |
|---|
| 2026.01.21 | ₩17,546 | ₩20,363 | ₩14,166 | ₩14,649 | -16.51% | 1869.1만 |
|---|
| 2026.01.20 | ₩9,980 | ₩10,544 | ₩9,900 | ₩10,061 | +0.81% | 136.5만 |
|---|
| 2026.01.16 | ₩10,383 | ₩11,590 | ₩10,383 | ₩10,866 | +4.65% | 10.7만 |
|---|
| 2026.01.15 | ₩11,027 | ₩11,590 | ₩9,980 | ₩10,544 | -4.38% | 12.9만 |
|---|
| 2026.01.14 | ₩13,200 | ₩13,200 | ₩9,578 | ₩11,429 | -13.41% | 34.9만 |
|---|
| 2026.01.13 | ₩13,522 | ₩14,810 | ₩12,154 | ₩13,522 | 0.00% | 80.8만 |
|---|
| 2026.01.12 | ₩13,441 | ₩14,166 | ₩12,878 | ₩13,361 | -0.60% | 9.6만 |
|---|
| 2026.01.09 | ₩13,956 | ₩15,775 | ₩13,200 | ₩13,683 | -1.96% | 12.9만 |
|---|
| 2026.01.08 | ₩13,441 | ₩13,522 | ₩12,797 | ₩13,200 | -1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩13,763 | ₩13,924 | ₩12,717 | ₩13,280 | -3.51% | 3.5만 |
|---|
| 2026.01.06 | ₩13,200 | ₩14,085 | ₩12,878 | ₩13,763 | +4.27% | 2.4만 |
|---|
| 2026.01.05 | ₩14,166 | ₩14,270 | ₩12,475 | ₩13,200 | -6.82% | 6만 |
|---|
| 2026.01.02 | ₩13,763 | ₩14,802 | ₩13,160 | ₩13,924 | +1.17% | 3.6만 |
|---|
| 2025.12.31 | ₩15,293 | ₩15,293 | ₩12,154 | ₩13,683 | -10.53% | 3.6만 |
|---|
| 2025.12.30 | ₩16,741 | ₩18,110 | ₩14,971 | ₩15,373 | -8.17% | 11.9만 |
|---|
| 2025.12.29 | ₩17,707 | ₩22,939 | ₩15,856 | ₩16,097 | -9.09% | 29.7만 |
|---|
| 2025.12.26 | ₩18,351 | ₩18,512 | ₩16,186 | ₩17,627 | -3.95% | 3.4만 |
|---|
| 2025.12.24 | ₩20,444 | ₩21,973 | ₩17,949 | ₩18,592 | -9.06% | 5.6만 |
|---|
| 2025.12.23 | ₩24,549 | ₩25,997 | ₩20,122 | ₩21,249 | -13.44% | 10.1만 |
|---|
| 2025.12.22 | ₩32,404 | ₩33,756 | ₩24,146 | ₩26,078 | -19.52% | 2.5만 |
|---|
| 2025.12.19 | ₩31,873 | ₩31,873 | ₩29,120 | ₩31,873 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩33,322 | ₩33,515 | ₩31,148 | ₩32,549 | -2.32% | 7.3천 |
|---|
| 2025.12.17 | ₩36,557 | ₩36,557 | ₩32,984 | ₩33,370 | -8.72% | 3.9천 |
|---|
| 2025.12.16 | ₩37,185 | ₩37,571 | ₩35,350 | ₩35,591 | -4.29% | 2.7천 |
|---|
| 2025.12.15 | ₩42,980 | ₩42,980 | ₩36,750 | ₩37,185 | -13.48% | 4천 |
|---|
| 2025.12.12 | ₩41,193 | ₩43,173 | ₩40,227 | ₩40,227 | -2.34% | 1.7천 |
|---|
| 2025.12.11 | ₩42,014 | ₩43,173 | ₩39,310 | ₩42,014 | 0.00% | 5.4천 |
|---|
| 2025.12.10 | ₩41,048 | ₩43,946 | ₩40,517 | ₩42,111 | +2.59% | 2.7천 |
|---|
| 2025.12.09 | ₩39,117 | ₩43,318 | ₩39,117 | ₩42,207 | +7.90% | 3.4천 |
|---|
| 2025.12.08 | ₩41,048 | ₩42,207 | ₩38,634 | ₩39,117 | -4.71% | 2.9천 |
|---|
| 2025.12.05 | ₩45,878 | ₩46,650 | ₩38,199 | ₩39,068 | -14.84% | 5.6천 |
|---|
| 2025.12.04 | ₩41,048 | ₩45,878 | ₩39,889 | ₩44,863 | +9.29% | 6.8천 |
|---|
| 2025.12.03 | ₩41,097 | ₩42,497 | ₩39,358 | ₩40,855 | -0.59% | 3.1천 |
|---|
| 2025.12.02 | ₩42,497 | ₩42,497 | ₩39,117 | ₩39,358 | -7.39% | 2.4천 |
|---|
| 2025.12.01 | ₩44,815 | ₩44,815 | ₩41,531 | ₩41,531 | -7.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,912 | ₩44,912 | ₩43,463 | ₩43,946 | -2.15% | 731 |
|---|
| 2025.11.26 | ₩42,014 | ₩45,878 | ₩42,014 | ₩43,801 | +4.25% | 3.1천 |
|---|
| 2025.11.25 | ₩40,083 | ₩42,014 | ₩39,600 | ₩41,483 | +3.49% | 2.1천 |
|---|
| 2025.11.24 | ₩37,185 | ₩40,855 | ₩37,185 | ₩39,600 | +6.49% | 2.6천 |
|---|
| 2025.11.21 | ₩40,131 | ₩40,131 | ₩35,253 | ₩36,702 | -8.54% | 4.4천 |
|---|
| 2025.11.20 | ₩43,463 | ₩44,284 | ₩37,668 | ₩38,296 | -11.89% | 4.8천 |
|---|
| 2025.11.19 | ₩41,531 | ₩44,091 | ₩40,083 | ₩41,483 | -0.12% | 3.7천 |
|---|
| 2025.11.18 | ₩47,326 | ₩47,326 | ₩40,855 | ₩42,207 | -10.82% | 1.3만 |
|---|
| 2025.11.17 | ₩50,707 | ₩52,639 | ₩43,463 | ₩44,429 | -12.38% | 1.3만 |
|---|
| 2025.11.14 | ₩49,258 | ₩56,502 | ₩49,258 | ₩52,639 | +6.86% | 5천 |
|---|
| 2025.11.13 | ₩51,673 | ₩56,019 | ₩49,258 | ₩50,707 | -1.87% | 5.4천 |
|---|
| 2025.11.12 | ₩53,604 | ₩58,675 | ₩52,639 | ₩53,604 | 0.00% | 4.5천 |
|---|
| 2025.11.11 | ₩59,882 | ₩60,848 | ₩52,639 | ₩53,604 | -10.48% | 7천 |
|---|
| 2025.11.10 | ₩59,399 | ₩64,712 | ₩57,468 | ₩60,365 | +1.63% | 7.5천 |
|---|
| 2025.11.07 | ₩52,639 | ₩58,434 | ₩45,926 | ₩56,019 | +6.42% | 2만 |
|---|
| 2025.11.06 | ₩67,609 | ₩68,092 | ₩56,019 | ₩56,985 | -15.71% | 1.1만 |
|---|
| 2025.11.05 | ₩63,746 | ₩68,575 | ₩62,297 | ₩66,643 | +4.55% | 2.9천 |
|---|
| 2025.11.04 | ₩64,229 | ₩68,575 | ₩63,746 | ₩64,229 | 0.00% | 4.1천 |
|---|
| 2025.11.03 | ₩71,472 | ₩73,404 | ₩62,780 | ₩67,126 | -6.08% | 7.4천 |
|---|
| 2025.10.31 | ₩72,438 | ₩75,336 | ₩72,438 | ₩73,404 | +1.33% | 2.4천 |
|---|
| 2025.10.30 | ₩74,370 | ₩76,591 | ₩71,811 | ₩73,404 | -1.30% | 4.2천 |
|---|
| 2025.10.29 | ₩80,165 | ₩80,648 | ₩72,438 | ₩74,853 | -6.63% | 5.9천 |
|---|
| 2025.10.28 | ₩78,716 | ₩81,131 | ₩77,268 | ₩80,165 | +1.84% | 5.8천 |
|---|
| 2025.10.27 | ₩80,165 | ₩82,580 | ₩78,716 | ₩78,716 | -1.81% | 3.3천 |
|---|
| 2025.10.24 | ₩80,165 | ₩84,028 | ₩79,730 | ₩81,131 | +1.20% | 3.9천 |
|---|
| 2025.10.23 | ₩78,716 | ₩82,097 | ₩76,785 | ₩82,097 | +4.29% | 4.6천 |
|---|
| 2025.10.22 | ₩82,580 | ₩82,821 | ₩76,302 | ₩79,199 | -4.09% | 3.9천 |
|---|
| 2025.10.21 | ₩81,614 | ₩85,719 | ₩77,268 | ₩82,097 | +0.59% | 5.5천 |
|---|
| 2025.10.20 | ₩84,511 | ₩85,719 | ₩81,131 | ₩82,580 | -2.29% | 3.9천 |
|---|
| 2025.10.17 | ₩84,511 | ₩88,858 | ₩82,580 | ₩85,477 | +1.14% | 4.2천 |
|---|
| 2025.10.16 | ₩92,721 | ₩93,687 | ₩84,994 | ₩88,375 | -4.69% | 4.7천 |
|---|
| 2025.10.15 | ₩93,204 | ₩97,067 | ₩87,892 | ₩91,272 | -2.07% | 5.7천 |
|---|
| 2025.10.14 | ₩96,584 | ₩98,999 | ₩93,204 | ₩97,067 | +0.50% | 5.3천 |
|---|
| 2025.10.13 | ₩94,170 | ₩99,385 | ₩91,755 | ₩94,170 | 0.00% | 4.5천 |
|---|
| 2025.10.10 | ₩103,828 | ₩104,070 | ₩89,341 | ₩91,755 | -11.63% | 8.6천 |
|---|