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 | ₩4,499 | ₩4,673 | ₩4,235 | ₩4,458 | -0.89% | 7.6천 |
| 2026.10.08 | ₩4,338 | ₩4,793 | ₩4,338 | ₩4,418 | +1.85% | 2.1만 |
| 2026.10.07 | ₩4,766 | ₩4,820 | ₩4,057 | ₩4,338 | -8.99% | 2.4만 |
| 2026.10.06 | ₩5,985 | ₩6,427 | ₩4,405 | ₩4,820 | -19.46% | 13만 |
| 2026.10.05 | ₩6,092 | ₩6,293 | ₩5,987 | ₩6,172 | +1.32% | 2.2만 |
| 2026.10.02 | ₩6,279 | ₩6,587 | ₩5,998 | ₩6,346 | +1.07% | 1.4만 |
| 2026.10.01 | ₩6,373 | ₩6,561 | ₩5,744 | ₩5,971 | -6.30% | 3.3만 |
| 2026.09.30 | ₩6,340 | ₩6,601 | ₩6,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,386 |
| +0.74% |
| 4.8천 |
| 2026.09.29 | ₩6,038 | ₩6,748 | ₩6,038 | ₩6,360 | +5.32% | 3.2만 |
|---|
| 2026.09.28 | ₩6,440 | ₩6,539 | ₩6,052 | ₩6,152 | -4.47% | 1.9만 |
|---|
| 2026.09.25 | ₩6,427 | ₩6,761 | ₩6,421 | ₩6,440 | +0.21% | 9.7천 |
|---|
| 2026.09.24 | ₩6,601 | ₩6,601 | ₩6,025 | ₩6,413 | -2.84% | 9.4만 |
|---|
| 2026.09.23 | ₩6,440 | ₩6,614 | ₩6,293 | ₩6,601 | +2.49% | 2.2만 |
|---|
| 2026.09.22 | ₩6,480 | ₩6,587 | ₩5,998 | ₩6,453 | -0.41% | 1.6만 |
|---|
| 2026.09.21 | ₩5,811 | ₩6,534 | ₩5,811 | ₩6,480 | +11.52% | 2.6만 |
|---|
| 2026.09.18 | ₩6,079 | ₩6,120 | ₩5,530 | ₩5,918 | -2.64% | 7.4만 |
|---|
| 2026.09.17 | ₩5,610 | ₩6,172 | ₩5,449 | ₩6,079 | +8.35% | 1.7만 |
|---|
| 2026.09.16 | ₩6,360 | ₩6,561 | ₩5,436 | ₩5,637 | -11.37% | 16.2만 |
|---|
| 2026.09.15 | ₩7,350 | ₩7,364 | ₩6,360 | ₩6,802 | -7.47% | 7.6만 |
|---|
| 2026.09.14 | ₩7,478 | ₩7,577 | ₩7,257 | ₩7,270 | -2.78% | 37.9만 |
|---|
| 2026.09.11 | ₩7,685 | ₩7,859 | ₩7,431 | ₩7,618 | -0.87% | 1.3만 |
|---|
| 2026.09.10 | ₩7,625 | ₩7,625 | ₩7,431 | ₩7,591 | -0.44% | 5.3천 |
|---|
| 2026.09.09 | ₩7,761 | ₩7,886 | ₩7,525 | ₩7,725 | -0.47% | 8.8천 |
|---|
| 2026.09.08 | ₩8,201 | ₩8,439 | ₩7,632 | ₩7,873 | -4.00% | 8.2만 |
|---|
| 2026.09.04 | ₩8,194 | ₩8,515 | ₩8,060 | ₩8,154 | -0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩8,248 | ₩8,462 | ₩7,966 | ₩8,181 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩8,863 | ₩9,091 | ₩8,035 | ₩8,181 | -7.70% | 9.1만 |
|---|
| 2026.09.01 | ₩8,301 | ₩8,353 | ₩7,739 | ₩8,100 | -2.42% | 1.8만 |
|---|
| 2026.08.31 | ₩8,020 | ₩8,448 | ₩7,632 | ₩8,408 | +4.84% | 3만 |
|---|
| 2026.08.28 | ₩8,127 | ₩8,502 | ₩7,752 | ₩7,966 | -1.98% | 5.1만 |
|---|
| 2026.08.27 | ₩7,980 | ₩8,181 | ₩7,933 | ₩8,167 | +2.35% | 2.6만 |
|---|
| 2026.08.26 | ₩8,703 | ₩8,703 | ₩7,875 | ₩8,100 | -6.92% | 2.3만 |
|---|
| 2026.08.25 | ₩7,310 | ₩9,051 | ₩7,123 | ₩8,696 | +18.96% | 7.4만 |
|---|
| 2026.08.24 | ₩7,525 | ₩7,966 | ₩6,830 | ₩7,324 | -2.67% | 2.5만 |
|---|
| 2026.08.21 | ₩7,859 | ₩7,913 | ₩6,761 | ₩7,578 | -3.58% | 13.8만 |
|---|
| 2026.08.20 | ₩6,962 | ₩8,007 | ₩6,661 | ₩7,993 | +14.81% | 13.9만 |
|---|
| 2026.08.19 | ₩10,001 | ₩10,109 | ₩6,976 | ₩6,976 | -30.25% | 23.7만 |
|---|
| 2026.08.18 | ₩9,399 | ₩11,581 | ₩9,375 | ₩10,135 | +7.83% | 46.9만 |
|---|
| 2026.08.17 | ₩9,653 | ₩9,667 | ₩8,602 | ₩9,667 | +0.14% | 37.5만 |
|---|
| 2026.08.14 | ₩11,876 | ₩12,719 | ₩9,292 | ₩9,305 | -21.65% | 408.2만 |
|---|
| 2026.08.13 | ₩9,372 | ₩9,894 | ₩7,966 | ₩9,104 | -2.86% | 204.1만 |
|---|
| 2026.08.12 | ₩6,112 | ₩13,242 | ₩5,726 | ₩10,537 | +72.40% | 6617.1만 |
|---|
| 2026.08.11 | ₩3,923 | ₩4,084 | ₩3,923 | ₩3,923 | 0.00% | 541만 |
|---|
| 2026.08.10 | ₩4,244 | ₩4,244 | ₩3,976 | ₩3,976 | -6.31% | 9.9천 |
|---|
| 2026.08.07 | ₩4,418 | ₩4,418 | ₩4,217 | ₩4,271 | -3.33% | 9.7천 |
|---|
| 2026.08.06 | ₩4,084 | ₩4,418 | ₩4,043 | ₩4,418 | +8.20% | 4.4만 |
|---|
| 2026.08.05 | ₩4,351 | ₩4,499 | ₩3,963 | ₩4,124 | -5.23% | 2.5만 |
|---|
| 2026.08.04 | ₩4,204 | ₩4,619 | ₩4,204 | ₩4,485 | +6.69% | 2.4만 |
|---|
| 2026.08.03 | ₩3,963 | ₩4,458 | ₩3,963 | ₩4,204 | +6.08% | 6만 |
|---|
| 2026.07.31 | ₩4,017 | ₩4,458 | ₩3,844 | ₩4,070 | +1.33% | 11.5만 |
|---|
| 2026.07.30 | ₩3,615 | ₩4,030 | ₩3,468 | ₩3,789 | +4.81% | 3.6만 |
|---|
| 2026.07.29 | ₩3,896 | ₩3,896 | ₩3,575 | ₩3,655 | -6.19% | 9.5천 |
|---|
| 2026.07.28 | ₩4,485 | ₩4,820 | ₩3,910 | ₩3,910 | -12.84% | 4.2만 |
|---|
| 2026.07.27 | ₩4,740 | ₩4,940 | ₩4,686 | ₩4,686 | -1.13% | 9.3천 |
|---|
| 2026.07.24 | ₩4,766 | ₩5,021 | ₩4,592 | ₩4,753 | -0.28% | 1.7만 |
|---|
| 2026.07.23 | ₩4,646 | ₩4,940 | ₩4,505 | ₩4,860 | +4.61% | 2만 |
|---|
| 2026.07.22 | ₩4,726 | ₩4,820 | ₩4,579 | ₩4,592 | -2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩4,793 | ₩4,878 | ₩4,753 | ₩4,780 | -0.28% | 5.5천 |
|---|
| 2026.07.20 | ₩4,833 | ₩5,061 | ₩4,766 | ₩4,860 | +0.55% | 7.5천 |
|---|
| 2026.07.17 | ₩5,181 | ₩5,181 | ₩4,744 | ₩4,766 | -8.01% | 2.2만 |
|---|
| 2026.07.16 | ₩5,208 | ₩5,516 | ₩5,116 | ₩5,181 | -0.51% | 1만 |
|---|
| 2026.07.15 | ₩5,275 | ₩5,398 | ₩5,128 | ₩5,262 | -0.25% | 8.7천 |
|---|
| 2026.07.14 | ₩5,757 | ₩6,025 | ₩5,235 | ₩5,235 | -9.07% | 2.1만 |
|---|
| 2026.07.13 | ₩6,253 | ₩6,293 | ₩5,570 | ₩5,704 | -8.78% | 3.6만 |
|---|
| 2026.07.10 | ₩6,172 | ₩6,708 | ₩6,085 | ₩6,400 | +3.69% | 10.6만 |
|---|
| 2026.07.09 | ₩6,253 | ₩6,306 | ₩5,918 | ₩6,119 | -2.14% | 1.8만 |
|---|
| 2026.07.08 | ₩6,132 | ₩6,226 | ₩5,918 | ₩6,226 | +1.53% | 1.3만 |
|---|
| 2026.07.07 | ₩6,761 | ₩6,761 | ₩6,306 | ₩6,346 | -6.14% | 1.2만 |
|---|
| 2026.07.06 | ₩6,601 | ₩6,935 | ₩6,293 | ₩6,761 | +2.43% | 3.1만 |
|---|
| 2026.07.02 | ₩6,761 | ₩6,950 | ₩6,360 | ₩6,694 | -0.99% | 3.4만 |
|---|
| 2026.07.01 | ₩6,453 | ₩6,822 | ₩6,092 | ₩6,728 | +4.25% | 5.2만 |
|---|
| 2026.06.30 | ₩6,159 | ₩6,627 | ₩5,878 | ₩6,306 | +2.39% | 7.5만 |
|---|
| 2026.06.29 | ₩5,730 | ₩6,228 | ₩5,235 | ₩6,159 | +7.48% | 13.9만 |
|---|
| 2026.06.26 | ₩6,132 | ₩6,561 | ₩5,449 | ₩5,918 | -3.49% | 40만 |
|---|
| 2026.06.25 | ₩5,556 | ₩6,025 | ₩5,007 | ₩6,025 | +8.43% | 51.3만 |
|---|
| 2026.06.24 | ₩5,048 | ₩11,273 | ₩4,871 | ₩6,534 | +29.44% | 2686만 |
|---|
| 2026.06.23 | ₩4,633 | ₩5,140 | ₩4,539 | ₩4,766 | +2.89% | 22.4만 |
|---|
| 2026.06.22 | ₩4,833 | ₩5,645 | ₩4,699 | ₩4,796 | -0.78% | 64.3만 |
|---|
| 2026.06.18 | ₩5,463 | ₩5,599 | ₩4,796 | ₩4,796 | -12.21% | 6.1만 |
|---|
| 2026.06.17 | ₩5,543 | ₩5,945 | ₩5,398 | ₩5,439 | -1.88% | 2.5만 |
|---|
| 2026.06.16 | ₩5,872 | ₩5,904 | ₩5,439 | ₩5,631 | -4.10% | 2.4만 |
|---|
| 2026.06.15 | ₩5,945 | ₩5,945 | ₩5,671 | ₩5,808 | -2.30% | 1.1만 |
|---|
| 2026.06.12 | ₩6,378 | ₩6,378 | ₩5,824 | ₩5,904 | -7.43% | 1.3만 |
|---|
| 2026.06.11 | ₩6,153 | ₩6,186 | ₩5,953 | ₩6,186 | +0.52% | 9.2천 |
|---|
| 2026.06.10 | ₩6,218 | ₩7,101 | ₩6,186 | ₩6,346 | +2.07% | 2.9만 |
|---|
| 2026.06.09 | ₩5,623 | ₩6,226 | ₩5,623 | ₩6,218 | +10.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,623 | ₩5,623 | ₩5,527 | ₩5,615 | -0.14% | 6.4천 |
|---|
| 2026.06.05 | ₩6,041 | ₩6,041 | ₩5,318 | ₩5,463 | -9.57% | 2.3만 |
|---|
| 2026.06.04 | ₩6,989 | ₩6,989 | ₩6,162 | ₩6,298 | -9.89% | 1.5만 |
|---|
| 2026.06.03 | ₩7,150 | ₩7,150 | ₩6,435 | ₩6,989 | -2.25% | 8.2천 |
|---|
| 2026.06.02 | ₩7,318 | ₩7,471 | ₩6,909 | ₩7,286 | -0.44% | 5.2천 |
|---|
| 2026.06.01 | ₩7,310 | ₩7,471 | ₩6,828 | ₩7,471 | +2.20% | 7.5천 |
|---|
| 2026.05.29 | ₩7,150 | ₩7,391 | ₩6,909 | ₩7,069 | -1.12% | 7.2천 |
|---|
| 2026.05.28 | ₩7,334 | ₩7,471 | ₩7,085 | ₩7,310 | -0.33% | 6.5천 |
|---|
| 2026.05.27 | ₩7,230 | ₩7,334 | ₩6,989 | ₩7,334 | +1.44% | 3.1천 |
|---|
| 2026.05.26 | ₩6,828 | ₩7,150 | ₩6,595 | ₩7,142 | +4.59% | 1.2만 |
|---|
| 2026.05.22 | ₩6,523 | ₩6,828 | ₩6,427 | ₩6,595 | +1.11% | 9.2천 |
|---|
| 2026.05.21 | ₩5,720 | ₩6,587 | ₩5,680 | ₩6,362 | +11.24% | 12.5만 |
|---|
| 2026.05.20 | ₩6,346 | ₩6,346 | ₩6,009 | ₩6,145 | -3.16% | 3천 |
|---|
| 2026.05.19 | ₩6,346 | ₩6,346 | ₩5,961 | ₩6,073 | -4.30% | 7.6천 |
|---|
| 2026.05.18 | ₩6,844 | ₩7,142 | ₩6,266 | ₩6,346 | -7.28% | 1.7만 |
|---|
| 2026.05.15 | ₩6,868 | ₩6,909 | ₩6,507 | ₩6,844 | -0.35% | 5.5천 |
|---|
| 2026.05.14 | ₩6,346 | ₩7,230 | ₩6,234 | ₩6,997 | +10.25% | 4.3만 |
|---|
| 2026.05.13 | ₩6,427 | ₩6,427 | ₩5,623 | ₩6,073 | -5.50% | 2.5만 |
|---|
| 2026.05.12 | ₩6,346 | ₩6,427 | ₩6,025 | ₩6,427 | +1.27% | 1.7만 |
|---|
| 2026.05.11 | ₩7,431 | ₩7,551 | ₩6,346 | ₩6,435 | -13.41% | 5.4만 |
|---|
| 2026.05.08 | ₩8,033 | ₩8,274 | ₩7,479 | ₩7,575 | -5.70% | 2.7만 |
|---|
| 2026.05.07 | ₩8,355 | ₩8,355 | ₩8,033 | ₩8,033 | -3.85% | 5.4천 |
|---|
| 2026.05.06 | ₩8,515 | ₩8,676 | ₩8,114 | ₩8,114 | -4.72% | 1.2만 |
|---|
| 2026.05.05 | ₩8,724 | ₩8,837 | ₩8,515 | ₩8,676 | -0.55% | 7천 |
|---|
| 2026.05.04 | ₩8,917 | ₩8,917 | ₩8,515 | ₩8,515 | -4.50% | 7천 |
|---|
| 2026.05.01 | ₩8,756 | ₩8,917 | ₩8,523 | ₩8,676 | -0.92% | 7.2천 |
|---|
| 2026.04.30 | ₩8,355 | ₩8,997 | ₩8,194 | ₩8,837 | +5.77% | 1.1만 |
|---|
| 2026.04.29 | ₩8,435 | ₩8,435 | ₩8,114 | ₩8,274 | -1.90% | 1.7만 |
|---|
| 2026.04.28 | ₩8,837 | ₩8,837 | ₩8,395 | ₩8,515 | -3.64% | 1.6만 |
|---|
| 2026.04.27 | ₩8,515 | ₩9,078 | ₩8,515 | ₩8,596 | +0.94% | 4.4만 |
|---|
| 2026.04.24 | ₩8,596 | ₩8,837 | ₩8,515 | ₩8,596 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩9,158 | ₩9,158 | ₩8,435 | ₩8,676 | -5.26% | 1.8만 |
|---|
| 2026.04.22 | ₩8,997 | ₩9,319 | ₩8,837 | ₩9,319 | +3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩9,078 | ₩9,078 | ₩8,837 | ₩8,997 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩9,479 | ₩9,479 | ₩8,917 | ₩9,078 | -4.24% | 2.6만 |
|---|
| 2026.04.17 | ₩9,560 | ₩9,640 | ₩9,029 | ₩9,399 | -1.68% | 3.4만 |
|---|
| 2026.04.16 | ₩9,640 | ₩9,881 | ₩9,479 | ₩9,640 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩9,319 | ₩9,881 | ₩9,238 | ₩9,801 | +5.17% | 1.7만 |
|---|
| 2026.04.14 | ₩9,720 | ₩9,881 | ₩9,158 | ₩9,158 | -5.79% | 4.7만 |
|---|
| 2026.04.13 | ₩9,158 | ₩9,801 | ₩9,078 | ₩9,640 | +5.26% | 34.7만 |
|---|
| 2026.04.10 | ₩9,158 | ₩9,399 | ₩8,997 | ₩8,997 | -1.75% | 2만 |
|---|
| 2026.04.09 | ₩8,997 | ₩9,519 | ₩8,837 | ₩8,997 | 0.00% | 2.8만 |
|---|
| 2026.04.08 | ₩10,524 | ₩11,166 | ₩9,519 | ₩9,560 | -9.16% | 4.3만 |
|---|
| 2026.04.07 | ₩10,122 | ₩10,965 | ₩9,961 | ₩10,122 | 0.00% | 4.9만 |
|---|
| 2026.04.06 | ₩8,756 | ₩10,925 | ₩8,033 | ₩10,524 | +20.18% | 13.6만 |
|---|
| 2026.04.02 | ₩9,479 | ₩9,640 | ₩8,676 | ₩8,837 | -6.78% | 4.1만 |
|---|
| 2026.04.01 | ₩9,801 | ₩10,042 | ₩9,238 | ₩9,881 | +0.82% | 5.1만 |
|---|
| 2026.03.31 | ₩9,801 | ₩10,684 | ₩9,720 | ₩9,881 | +0.82% | 5.2만 |
|---|
| 2026.03.30 | ₩9,720 | ₩11,407 | ₩9,536 | ₩10,363 | +6.61% | 17.9만 |
|---|
| 2026.03.27 | ₩9,560 | ₩10,684 | ₩8,274 | ₩9,720 | +1.68% | 19만 |
|---|
| 2026.03.26 | ₩9,238 | ₩11,006 | ₩8,676 | ₩10,283 | +11.30% | 179.4만 |
|---|
| 2026.03.25 | ₩8,435 | ₩8,467 | ₩8,009 | ₩8,274 | -1.90% | 3.9만 |
|---|
| 2026.03.24 | ₩8,274 | ₩8,355 | ₩8,114 | ₩8,274 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩8,596 | ₩8,596 | ₩7,792 | ₩8,274 | -3.74% | 2.6만 |
|---|
| 2026.03.20 | ₩8,756 | ₩8,917 | ₩8,274 | ₩8,596 | -1.83% | 1.5만 |
|---|
| 2026.03.19 | ₩8,837 | ₩8,997 | ₩8,676 | ₩8,917 | +0.91% | 1.1만 |
|---|
| 2026.03.18 | ₩9,801 | ₩9,841 | ₩7,632 | ₩8,676 | -11.48% | 5.8만 |
|---|
| 2026.03.17 | ₩9,801 | ₩10,042 | ₩9,560 | ₩9,801 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩10,524 | ₩10,524 | ₩9,640 | ₩9,640 | -8.40% | 2.7만 |
|---|
| 2026.03.13 | ₩10,283 | ₩10,443 | ₩9,881 | ₩10,443 | +1.56% | 2.9만 |
|---|
| 2026.03.12 | ₩10,202 | ₩10,604 | ₩10,042 | ₩10,363 | +1.57% | 2.4만 |
|---|
| 2026.03.11 | ₩10,443 | ₩10,443 | ₩10,042 | ₩10,122 | -3.08% | 1.4만 |
|---|
| 2026.03.10 | ₩10,122 | ₩10,604 | ₩10,082 | ₩10,524 | +3.97% | 1.5만 |
|---|
| 2026.03.09 | ₩10,283 | ₩10,363 | ₩9,897 | ₩10,363 | +0.78% | 2.3만 |
|---|
| 2026.03.06 | ₩10,283 | ₩10,524 | ₩10,162 | ₩10,443 | +1.56% | 2.2만 |
|---|
| 2026.03.05 | ₩10,524 | ₩10,893 | ₩10,315 | ₩10,443 | -0.76% | 2만 |
|---|
| 2026.03.04 | ₩10,684 | ₩10,845 | ₩10,283 | ₩10,684 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩10,283 | ₩11,006 | ₩10,202 | ₩10,925 | +6.25% | 3.7만 |
|---|
| 2026.03.02 | ₩10,564 | ₩11,247 | ₩10,042 | ₩10,684 | +1.14% | 4.8만 |
|---|
| 2026.02.27 | ₩11,648 | ₩11,648 | ₩10,684 | ₩11,006 | -5.52% | 4.6만 |
|---|
| 2026.02.26 | ₩12,050 | ₩12,556 | ₩11,809 | ₩11,970 | -0.67% | 2.4만 |
|---|
| 2026.02.25 | ₩13,175 | ₩13,175 | ₩11,889 | ₩12,452 | -5.49% | 6.7만 |
|---|
| 2026.02.24 | ₩13,014 | ₩13,657 | ₩12,371 | ₩13,255 | +1.85% | 22.1만 |
|---|
| 2026.02.23 | ₩11,729 | ₩12,347 | ₩11,255 | ₩11,809 | +0.68% | 39.1만 |
|---|
| 2026.02.20 | ₩12,291 | ₩12,693 | ₩11,568 | ₩11,729 | -4.58% | 17.7만 |
|---|
| 2026.02.19 | ₩12,693 | ₩15,103 | ₩11,166 | ₩11,488 | -9.49% | 524.9만 |
|---|
| 2026.02.18 | ₩10,042 | ₩10,845 | ₩9,881 | ₩10,443 | +4.00% | 105만 |
|---|
| 2026.02.17 | ₩10,363 | ₩10,684 | ₩9,560 | ₩10,122 | -2.33% | 6.4만 |
|---|
| 2026.02.13 | ₩10,845 | ₩11,648 | ₩10,162 | ₩10,684 | -1.48% | 8.8만 |
|---|
| 2026.02.12 | ₩11,166 | ₩11,327 | ₩10,604 | ₩11,247 | +0.72% | 7.1만 |
|---|
| 2026.02.11 | ₩13,255 | ₩13,391 | ₩10,684 | ₩11,006 | -16.97% | 12만 |
|---|
| 2026.02.10 | ₩13,496 | ₩14,380 | ₩13,094 | ₩13,898 | +2.98% | 9.6만 |
|---|
| 2026.02.09 | ₩12,612 | ₩14,380 | ₩11,889 | ₩14,380 | +14.01% | 25.8만 |
|---|
| 2026.02.06 | ₩17,111 | ₩22,092 | ₩11,809 | ₩12,612 | -26.29% | 710.7만 |
|---|
| 2026.02.05 | ₩14,339 | ₩15,263 | ₩13,094 | ₩15,103 | +5.32% | 56.6만 |
|---|
| 2026.02.04 | ₩13,657 | ₩19,039 | ₩12,853 | ₩16,227 | +18.82% | 2890.4만 |
|---|
| 2026.02.03 | ₩10,042 | ₩10,684 | ₩9,720 | ₩10,363 | +3.20% | 7.8만 |
|---|
| 2026.02.02 | ₩9,801 | ₩10,443 | ₩9,576 | ₩10,042 | +2.46% | 7.1만 |
|---|
| 2026.01.30 | ₩10,202 | ₩10,765 | ₩9,801 | ₩9,881 | -3.15% | 5.3만 |
|---|
| 2026.01.29 | ₩11,271 | ₩11,271 | ₩9,720 | ₩10,202 | -9.48% | 7.3만 |
|---|
| 2026.01.28 | ₩11,970 | ₩11,970 | ₩11,247 | ₩11,407 | -4.70% | 4.4만 |
|---|
| 2026.01.27 | ₩11,327 | ₩12,532 | ₩11,327 | ₩12,291 | +8.51% | 5.2만 |
|---|
| 2026.01.26 | ₩11,488 | ₩13,335 | ₩11,247 | ₩12,050 | +4.90% | 12만 |
|---|
| 2026.01.23 | ₩12,773 | ₩13,737 | ₩12,291 | ₩12,693 | -0.63% | 16.1만 |
|---|
| 2026.01.22 | ₩13,094 | ₩14,058 | ₩12,211 | ₩13,416 | +2.45% | 42.3만 |
|---|
| 2026.01.21 | ₩17,513 | ₩20,324 | ₩14,139 | ₩14,621 | -16.51% | 1869.1만 |
|---|
| 2026.01.20 | ₩9,961 | ₩10,524 | ₩9,881 | ₩10,042 | +0.81% | 136.5만 |
|---|
| 2026.01.16 | ₩10,363 | ₩11,568 | ₩10,363 | ₩10,845 | +4.65% | 10.7만 |
|---|
| 2026.01.15 | ₩11,006 | ₩11,568 | ₩9,961 | ₩10,524 | -4.38% | 12.9만 |
|---|
| 2026.01.14 | ₩13,175 | ₩13,175 | ₩9,560 | ₩11,407 | -13.41% | 34.9만 |
|---|
| 2026.01.13 | ₩13,496 | ₩14,781 | ₩12,130 | ₩13,496 | 0.00% | 80.8만 |
|---|
| 2026.01.12 | ₩13,416 | ₩14,139 | ₩12,853 | ₩13,335 | -0.60% | 9.6만 |
|---|
| 2026.01.09 | ₩13,930 | ₩15,745 | ₩13,175 | ₩13,657 | -1.96% | 12.9만 |
|---|
| 2026.01.08 | ₩13,416 | ₩13,496 | ₩12,773 | ₩13,175 | -1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩13,737 | ₩13,898 | ₩12,693 | ₩13,255 | -3.51% | 3.5만 |
|---|
| 2026.01.06 | ₩13,175 | ₩14,058 | ₩12,853 | ₩13,737 | +4.27% | 2.4만 |
|---|
| 2026.01.05 | ₩14,139 | ₩14,243 | ₩12,452 | ₩13,175 | -6.82% | 6만 |
|---|
| 2026.01.02 | ₩13,737 | ₩14,773 | ₩13,134 | ₩13,898 | +1.17% | 3.6만 |
|---|
| 2025.12.31 | ₩15,263 | ₩15,263 | ₩12,130 | ₩13,657 | -10.53% | 3.6만 |
|---|
| 2025.12.30 | ₩16,709 | ₩18,075 | ₩14,942 | ₩15,344 | -8.17% | 11.9만 |
|---|
| 2025.12.29 | ₩17,673 | ₩22,895 | ₩15,826 | ₩16,067 | -9.09% | 29.7만 |
|---|
| 2025.12.26 | ₩18,316 | ₩18,477 | ₩16,155 | ₩17,593 | -3.95% | 3.4만 |
|---|
| 2025.12.24 | ₩20,405 | ₩21,931 | ₩17,914 | ₩18,557 | -9.06% | 5.6만 |
|---|
| 2025.12.23 | ₩24,502 | ₩25,947 | ₩20,083 | ₩21,208 | -13.44% | 10.1만 |
|---|
| 2025.12.22 | ₩32,342 | ₩33,692 | ₩24,100 | ₩26,028 | -19.52% | 2.5만 |
|---|
| 2025.12.19 | ₩31,812 | ₩31,812 | ₩29,064 | ₩31,812 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩33,258 | ₩33,451 | ₩31,089 | ₩32,487 | -2.32% | 7.3천 |
|---|
| 2025.12.17 | ₩36,487 | ₩36,487 | ₩32,920 | ₩33,306 | -8.72% | 3.9천 |
|---|
| 2025.12.16 | ₩37,114 | ₩37,499 | ₩35,282 | ₩35,523 | -4.29% | 2.7천 |
|---|
| 2025.12.15 | ₩42,898 | ₩42,898 | ₩36,680 | ₩37,114 | -13.48% | 4천 |
|---|
| 2025.12.12 | ₩41,114 | ₩43,091 | ₩40,150 | ₩40,150 | -2.34% | 1.7천 |
|---|
| 2025.12.11 | ₩41,934 | ₩43,091 | ₩39,235 | ₩41,934 | 0.00% | 5.4천 |
|---|
| 2025.12.10 | ₩40,970 | ₩43,862 | ₩40,440 | ₩42,030 | +2.59% | 2.7천 |
|---|
| 2025.12.09 | ₩39,042 | ₩43,235 | ₩39,042 | ₩42,127 | +7.90% | 3.4천 |
|---|
| 2025.12.08 | ₩40,970 | ₩42,127 | ₩38,560 | ₩39,042 | -4.71% | 2.9천 |
|---|
| 2025.12.05 | ₩45,790 | ₩46,561 | ₩38,126 | ₩38,994 | -14.84% | 5.6천 |
|---|
| 2025.12.04 | ₩40,970 | ₩45,790 | ₩39,813 | ₩44,778 | +9.29% | 6.8천 |
|---|
| 2025.12.03 | ₩41,018 | ₩42,416 | ₩39,283 | ₩40,777 | -0.59% | 3.1천 |
|---|
| 2025.12.02 | ₩42,416 | ₩42,416 | ₩39,042 | ₩39,283 | -7.39% | 2.4천 |
|---|
| 2025.12.01 | ₩44,729 | ₩44,729 | ₩41,452 | ₩41,452 | -7.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,826 | ₩44,826 | ₩43,380 | ₩43,862 | -2.15% | 731 |
|---|
| 2025.11.26 | ₩41,934 | ₩45,790 | ₩41,934 | ₩43,717 | +4.25% | 3.1천 |
|---|
| 2025.11.25 | ₩40,006 | ₩41,934 | ₩39,524 | ₩41,404 | +3.49% | 2.1천 |
|---|
| 2025.11.24 | ₩37,114 | ₩40,777 | ₩37,114 | ₩39,524 | +6.49% | 2.6천 |
|---|
| 2025.11.21 | ₩40,054 | ₩40,054 | ₩35,186 | ₩36,632 | -8.54% | 4.4천 |
|---|
| 2025.11.20 | ₩43,380 | ₩44,199 | ₩37,596 | ₩38,222 | -11.89% | 4.8천 |
|---|
| 2025.11.19 | ₩41,452 | ₩44,006 | ₩40,006 | ₩41,404 | -0.12% | 3.7천 |
|---|
| 2025.11.18 | ₩47,236 | ₩47,236 | ₩40,777 | ₩42,127 | -10.82% | 1.3만 |
|---|
| 2025.11.17 | ₩50,610 | ₩52,538 | ₩43,380 | ₩44,344 | -12.38% | 1.3만 |
|---|
| 2025.11.14 | ₩49,164 | ₩56,394 | ₩49,164 | ₩52,538 | +6.86% | 5천 |
|---|
| 2025.11.13 | ₩51,574 | ₩55,912 | ₩49,164 | ₩50,610 | -1.87% | 5.4천 |
|---|
| 2025.11.12 | ₩53,502 | ₩58,563 | ₩52,538 | ₩53,502 | 0.00% | 4.5천 |
|---|
| 2025.11.11 | ₩59,768 | ₩60,732 | ₩52,538 | ₩53,502 | -10.48% | 7천 |
|---|
| 2025.11.10 | ₩59,286 | ₩64,588 | ₩57,358 | ₩60,250 | +1.63% | 7.5천 |
|---|
| 2025.11.07 | ₩52,538 | ₩58,322 | ₩45,838 | ₩55,912 | +6.42% | 2만 |
|---|
| 2025.11.06 | ₩67,480 | ₩67,962 | ₩55,912 | ₩56,876 | -15.71% | 1.1만 |
|---|
| 2025.11.05 | ₩63,624 | ₩68,444 | ₩62,178 | ₩66,516 | +4.55% | 2.9천 |
|---|
| 2025.11.04 | ₩64,106 | ₩68,444 | ₩63,624 | ₩64,106 | 0.00% | 4.1천 |
|---|
| 2025.11.03 | ₩71,336 | ₩73,264 | ₩62,660 | ₩66,998 | -6.08% | 7.4천 |
|---|
| 2025.10.31 | ₩72,300 | ₩75,192 | ₩72,300 | ₩73,264 | +1.33% | 2.4천 |
|---|
| 2025.10.30 | ₩74,228 | ₩76,445 | ₩71,673 | ₩73,264 | -1.30% | 4.2천 |
|---|
| 2025.10.29 | ₩80,011 | ₩80,493 | ₩72,300 | ₩74,710 | -6.63% | 5.9천 |
|---|
| 2025.10.28 | ₩78,565 | ₩80,975 | ₩77,119 | ₩80,011 | +1.84% | 5.8천 |
|---|
| 2025.10.27 | ₩80,011 | ₩82,421 | ₩78,565 | ₩78,565 | -1.81% | 3.3천 |
|---|
| 2025.10.24 | ₩80,011 | ₩83,867 | ₩79,578 | ₩80,975 | +1.20% | 3.9천 |
|---|
| 2025.10.23 | ₩78,565 | ₩81,939 | ₩76,637 | ₩81,939 | +4.29% | 4.6천 |
|---|
| 2025.10.22 | ₩82,421 | ₩82,662 | ₩76,155 | ₩79,047 | -4.09% | 3.9천 |
|---|
| 2025.10.21 | ₩81,457 | ₩85,554 | ₩77,119 | ₩81,939 | +0.59% | 5.5천 |
|---|
| 2025.10.20 | ₩84,349 | ₩85,554 | ₩80,975 | ₩82,421 | -2.29% | 3.9천 |
|---|
| 2025.10.17 | ₩84,349 | ₩88,687 | ₩82,421 | ₩85,313 | +1.14% | 4.2천 |
|---|
| 2025.10.16 | ₩92,543 | ₩93,507 | ₩84,831 | ₩88,205 | -4.69% | 4.7천 |
|---|
| 2025.10.15 | ₩93,025 | ₩96,881 | ₩87,723 | ₩91,097 | -2.07% | 5.7천 |
|---|
| 2025.10.14 | ₩96,399 | ₩98,809 | ₩93,025 | ₩96,881 | +0.50% | 5.3천 |
|---|
| 2025.10.13 | ₩93,989 | ₩99,195 | ₩91,579 | ₩93,989 | 0.00% | 4.5천 |
|---|
| 2025.10.10 | ₩103,629 | ₩103,870 | ₩89,169 | ₩91,579 | -11.63% | 8.6천 |
|---|