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 | ₩4,506 | ₩4,680 | ₩4,242 | ₩4,466 | -0.89% | 7.6천 |
| 2026.10.08 | ₩4,345 | ₩4,801 | ₩4,345 | ₩4,426 | +1.85% | 2.1만 |
| 2026.10.07 | ₩4,774 | ₩4,828 | ₩4,063 | ₩4,345 | -8.99% | 2.4만 |
| 2026.10.06 | ₩5,995 | ₩6,437 | ₩4,412 | ₩4,828 | -19.46% | 13만 |
| 2026.10.05 | ₩6,102 | ₩6,303 | ₩5,997 | ₩6,182 | +1.32% | 2.2만 |
| 2026.10.02 | ₩6,290 | ₩6,598 | ₩6,008 | ₩6,357 | +1.07% | 1.4만 |
| 2026.10.01 | ₩6,383 | ₩6,571 | ₩5,753 | ₩5,981 | -6.30% | 3.3만 |
| 2026.09.30 | ₩6,350 | ₩6,611 | ₩6,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,397 |
| +0.74% |
| 4.8천 |
| 2026.09.29 | ₩6,048 | ₩6,759 | ₩6,048 | ₩6,370 | +5.32% | 3.2만 |
|---|
| 2026.09.28 | ₩6,451 | ₩6,550 | ₩6,062 | ₩6,162 | -4.47% | 1.9만 |
|---|
| 2026.09.25 | ₩6,437 | ₩6,772 | ₩6,432 | ₩6,451 | +0.21% | 9.7천 |
|---|
| 2026.09.24 | ₩6,611 | ₩6,611 | ₩6,035 | ₩6,424 | -2.84% | 9.4만 |
|---|
| 2026.09.23 | ₩6,451 | ₩6,625 | ₩6,303 | ₩6,611 | +2.49% | 2.2만 |
|---|
| 2026.09.22 | ₩6,491 | ₩6,598 | ₩6,008 | ₩6,464 | -0.41% | 1.6만 |
|---|
| 2026.09.21 | ₩5,820 | ₩6,544 | ₩5,820 | ₩6,491 | +11.52% | 2.6만 |
|---|
| 2026.09.18 | ₩6,088 | ₩6,130 | ₩5,539 | ₩5,928 | -2.64% | 7.4만 |
|---|
| 2026.09.17 | ₩5,619 | ₩6,182 | ₩5,458 | ₩6,088 | +8.35% | 1.7만 |
|---|
| 2026.09.16 | ₩6,370 | ₩6,571 | ₩5,445 | ₩5,646 | -11.37% | 16.2만 |
|---|
| 2026.09.15 | ₩7,362 | ₩7,376 | ₩6,370 | ₩6,813 | -7.47% | 7.6만 |
|---|
| 2026.09.14 | ₩7,490 | ₩7,589 | ₩7,269 | ₩7,282 | -2.78% | 37.9만 |
|---|
| 2026.09.11 | ₩7,698 | ₩7,872 | ₩7,443 | ₩7,631 | -0.87% | 1.3만 |
|---|
| 2026.09.10 | ₩7,637 | ₩7,637 | ₩7,443 | ₩7,604 | -0.44% | 5.3천 |
|---|
| 2026.09.09 | ₩7,774 | ₩7,899 | ₩7,537 | ₩7,738 | -0.47% | 8.8천 |
|---|
| 2026.09.08 | ₩8,214 | ₩8,453 | ₩7,644 | ₩7,885 | -4.00% | 8.2만 |
|---|
| 2026.09.04 | ₩8,207 | ₩8,529 | ₩8,073 | ₩8,167 | -0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩8,261 | ₩8,476 | ₩7,979 | ₩8,194 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩8,878 | ₩9,106 | ₩8,048 | ₩8,194 | -7.70% | 9.1만 |
|---|
| 2026.09.01 | ₩8,315 | ₩8,367 | ₩7,751 | ₩8,113 | -2.42% | 1.8만 |
|---|
| 2026.08.31 | ₩8,033 | ₩8,462 | ₩7,644 | ₩8,422 | +4.84% | 3만 |
|---|
| 2026.08.28 | ₩8,140 | ₩8,516 | ₩7,765 | ₩7,979 | -1.98% | 5.1만 |
|---|
| 2026.08.27 | ₩7,993 | ₩8,194 | ₩7,946 | ₩8,181 | +2.35% | 2.6만 |
|---|
| 2026.08.26 | ₩8,717 | ₩8,717 | ₩7,888 | ₩8,113 | -6.92% | 2.3만 |
|---|
| 2026.08.25 | ₩7,322 | ₩9,066 | ₩7,134 | ₩8,710 | +18.96% | 7.4만 |
|---|
| 2026.08.24 | ₩7,537 | ₩7,979 | ₩6,841 | ₩7,336 | -2.67% | 2.5만 |
|---|
| 2026.08.21 | ₩7,872 | ₩7,926 | ₩6,772 | ₩7,590 | -3.58% | 13.8만 |
|---|
| 2026.08.20 | ₩6,974 | ₩8,020 | ₩6,672 | ₩8,006 | +14.81% | 13.9만 |
|---|
| 2026.08.19 | ₩10,018 | ₩10,125 | ₩6,987 | ₩6,987 | -30.25% | 23.7만 |
|---|
| 2026.08.18 | ₩9,414 | ₩11,600 | ₩9,390 | ₩10,152 | +7.83% | 46.9만 |
|---|
| 2026.08.17 | ₩9,669 | ₩9,683 | ₩8,616 | ₩9,683 | +0.14% | 37.5만 |
|---|
| 2026.08.14 | ₩11,895 | ₩12,740 | ₩9,307 | ₩9,320 | -21.65% | 408.2만 |
|---|
| 2026.08.13 | ₩9,387 | ₩9,911 | ₩7,979 | ₩9,119 | -2.86% | 204.1만 |
|---|
| 2026.08.12 | ₩6,122 | ₩13,263 | ₩5,736 | ₩10,554 | +72.40% | 6617.1만 |
|---|
| 2026.08.11 | ₩3,929 | ₩4,090 | ₩3,929 | ₩3,929 | 0.00% | 541만 |
|---|
| 2026.08.10 | ₩4,251 | ₩4,251 | ₩3,983 | ₩3,983 | -6.31% | 9.9천 |
|---|
| 2026.08.07 | ₩4,426 | ₩4,426 | ₩4,224 | ₩4,278 | -3.33% | 9.7천 |
|---|
| 2026.08.06 | ₩4,090 | ₩4,426 | ₩4,050 | ₩4,426 | +8.20% | 4.4만 |
|---|
| 2026.08.05 | ₩4,358 | ₩4,506 | ₩3,970 | ₩4,130 | -5.23% | 2.5만 |
|---|
| 2026.08.04 | ₩4,211 | ₩4,627 | ₩4,211 | ₩4,493 | +6.69% | 2.4만 |
|---|
| 2026.08.03 | ₩3,970 | ₩4,466 | ₩3,970 | ₩4,211 | +6.08% | 6만 |
|---|
| 2026.07.31 | ₩4,023 | ₩4,466 | ₩3,850 | ₩4,077 | +1.33% | 11.5만 |
|---|
| 2026.07.30 | ₩3,621 | ₩4,037 | ₩3,473 | ₩3,795 | +4.81% | 3.6만 |
|---|
| 2026.07.29 | ₩3,903 | ₩3,903 | ₩3,581 | ₩3,661 | -6.19% | 9.5천 |
|---|
| 2026.07.28 | ₩4,493 | ₩4,828 | ₩3,916 | ₩3,916 | -12.84% | 4.2만 |
|---|
| 2026.07.27 | ₩4,747 | ₩4,949 | ₩4,694 | ₩4,694 | -1.13% | 9.3천 |
|---|
| 2026.07.24 | ₩4,774 | ₩5,029 | ₩4,600 | ₩4,761 | -0.28% | 1.7만 |
|---|
| 2026.07.23 | ₩4,654 | ₩4,949 | ₩4,513 | ₩4,868 | +4.61% | 2만 |
|---|
| 2026.07.22 | ₩4,734 | ₩4,828 | ₩4,586 | ₩4,600 | -2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩4,801 | ₩4,886 | ₩4,761 | ₩4,788 | -0.28% | 5.5천 |
|---|
| 2026.07.20 | ₩4,841 | ₩5,069 | ₩4,774 | ₩4,868 | +0.55% | 7.5천 |
|---|
| 2026.07.17 | ₩5,190 | ₩5,190 | ₩4,751 | ₩4,774 | -8.01% | 2.2만 |
|---|
| 2026.07.16 | ₩5,217 | ₩5,525 | ₩5,124 | ₩5,190 | -0.51% | 1만 |
|---|
| 2026.07.15 | ₩5,284 | ₩5,407 | ₩5,136 | ₩5,270 | -0.25% | 8.7천 |
|---|
| 2026.07.14 | ₩5,767 | ₩6,035 | ₩5,244 | ₩5,244 | -9.07% | 2.1만 |
|---|
| 2026.07.13 | ₩6,263 | ₩6,303 | ₩5,579 | ₩5,713 | -8.78% | 3.6만 |
|---|
| 2026.07.10 | ₩6,182 | ₩6,719 | ₩6,095 | ₩6,410 | +3.69% | 10.6만 |
|---|
| 2026.07.09 | ₩6,263 | ₩6,316 | ₩5,928 | ₩6,129 | -2.14% | 1.8만 |
|---|
| 2026.07.08 | ₩6,142 | ₩6,236 | ₩5,928 | ₩6,236 | +1.53% | 1.3만 |
|---|
| 2026.07.07 | ₩6,772 | ₩6,772 | ₩6,316 | ₩6,357 | -6.14% | 1.2만 |
|---|
| 2026.07.06 | ₩6,611 | ₩6,947 | ₩6,303 | ₩6,772 | +2.43% | 3.1만 |
|---|
| 2026.07.02 | ₩6,772 | ₩6,961 | ₩6,370 | ₩6,705 | -0.99% | 3.4만 |
|---|
| 2026.07.01 | ₩6,464 | ₩6,833 | ₩6,102 | ₩6,739 | +4.25% | 5.2만 |
|---|
| 2026.06.30 | ₩6,169 | ₩6,638 | ₩5,887 | ₩6,316 | +2.39% | 7.5만 |
|---|
| 2026.06.29 | ₩5,740 | ₩6,239 | ₩5,244 | ₩6,169 | +7.48% | 13.9만 |
|---|
| 2026.06.26 | ₩6,142 | ₩6,571 | ₩5,458 | ₩5,928 | -3.49% | 40만 |
|---|
| 2026.06.25 | ₩5,565 | ₩6,035 | ₩5,016 | ₩6,035 | +8.43% | 51.3만 |
|---|
| 2026.06.24 | ₩5,056 | ₩11,292 | ₩4,879 | ₩6,544 | +29.44% | 2686만 |
|---|
| 2026.06.23 | ₩4,640 | ₩5,148 | ₩4,546 | ₩4,774 | +2.89% | 22.4만 |
|---|
| 2026.06.22 | ₩4,841 | ₩5,654 | ₩4,707 | ₩4,804 | -0.78% | 64.3만 |
|---|
| 2026.06.18 | ₩5,472 | ₩5,608 | ₩4,804 | ₩4,804 | -12.21% | 6.1만 |
|---|
| 2026.06.17 | ₩5,552 | ₩5,954 | ₩5,407 | ₩5,447 | -1.88% | 2.5만 |
|---|
| 2026.06.16 | ₩5,882 | ₩5,914 | ₩5,447 | ₩5,641 | -4.10% | 2.4만 |
|---|
| 2026.06.15 | ₩5,954 | ₩5,954 | ₩5,681 | ₩5,818 | -2.30% | 1.1만 |
|---|
| 2026.06.12 | ₩6,389 | ₩6,389 | ₩5,834 | ₩5,914 | -7.43% | 1.3만 |
|---|
| 2026.06.11 | ₩6,164 | ₩6,196 | ₩5,962 | ₩6,196 | +0.52% | 9.2천 |
|---|
| 2026.06.10 | ₩6,228 | ₩7,113 | ₩6,196 | ₩6,357 | +2.07% | 2.9만 |
|---|
| 2026.06.09 | ₩5,632 | ₩6,236 | ₩5,632 | ₩6,228 | +10.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,632 | ₩5,632 | ₩5,536 | ₩5,624 | -0.14% | 6.4천 |
|---|
| 2026.06.05 | ₩6,051 | ₩6,051 | ₩5,327 | ₩5,472 | -9.57% | 2.3만 |
|---|
| 2026.06.04 | ₩7,000 | ₩7,000 | ₩6,172 | ₩6,308 | -9.89% | 1.5만 |
|---|
| 2026.06.03 | ₩7,161 | ₩7,161 | ₩6,445 | ₩7,000 | -2.25% | 8.2천 |
|---|
| 2026.06.02 | ₩7,330 | ₩7,483 | ₩6,920 | ₩7,298 | -0.44% | 5.2천 |
|---|
| 2026.06.01 | ₩7,322 | ₩7,483 | ₩6,839 | ₩7,483 | +2.20% | 7.5천 |
|---|
| 2026.05.29 | ₩7,161 | ₩7,403 | ₩6,920 | ₩7,081 | -1.12% | 7.2천 |
|---|
| 2026.05.28 | ₩7,346 | ₩7,483 | ₩7,097 | ₩7,322 | -0.33% | 6.5천 |
|---|
| 2026.05.27 | ₩7,242 | ₩7,346 | ₩7,000 | ₩7,346 | +1.44% | 3.1천 |
|---|
| 2026.05.26 | ₩6,839 | ₩7,161 | ₩6,606 | ₩7,153 | +4.59% | 1.2만 |
|---|
| 2026.05.22 | ₩6,534 | ₩6,839 | ₩6,437 | ₩6,606 | +1.11% | 9.2천 |
|---|
| 2026.05.21 | ₩5,729 | ₩6,598 | ₩5,689 | ₩6,373 | +11.24% | 12.5만 |
|---|
| 2026.05.20 | ₩6,357 | ₩6,357 | ₩6,019 | ₩6,156 | -3.16% | 3천 |
|---|
| 2026.05.19 | ₩6,357 | ₩6,357 | ₩5,970 | ₩6,083 | -4.30% | 7.6천 |
|---|
| 2026.05.18 | ₩6,856 | ₩7,153 | ₩6,276 | ₩6,357 | -7.28% | 1.7만 |
|---|
| 2026.05.15 | ₩6,880 | ₩6,920 | ₩6,518 | ₩6,856 | -0.35% | 5.5천 |
|---|
| 2026.05.14 | ₩6,357 | ₩7,242 | ₩6,244 | ₩7,008 | +10.25% | 4.3만 |
|---|
| 2026.05.13 | ₩6,437 | ₩6,437 | ₩5,632 | ₩6,083 | -5.50% | 2.5만 |
|---|
| 2026.05.12 | ₩6,357 | ₩6,437 | ₩6,035 | ₩6,437 | +1.27% | 1.7만 |
|---|
| 2026.05.11 | ₩7,443 | ₩7,564 | ₩6,357 | ₩6,445 | -13.41% | 5.4만 |
|---|
| 2026.05.08 | ₩8,046 | ₩8,288 | ₩7,491 | ₩7,588 | -5.70% | 2.7만 |
|---|
| 2026.05.07 | ₩8,368 | ₩8,368 | ₩8,046 | ₩8,046 | -3.85% | 5.4천 |
|---|
| 2026.05.06 | ₩8,529 | ₩8,690 | ₩8,127 | ₩8,127 | -4.72% | 1.2만 |
|---|
| 2026.05.05 | ₩8,738 | ₩8,851 | ₩8,529 | ₩8,690 | -0.55% | 7천 |
|---|
| 2026.05.04 | ₩8,932 | ₩8,932 | ₩8,529 | ₩8,529 | -4.50% | 7천 |
|---|
| 2026.05.01 | ₩8,771 | ₩8,932 | ₩8,537 | ₩8,690 | -0.92% | 7.2천 |
|---|
| 2026.04.30 | ₩8,368 | ₩9,012 | ₩8,207 | ₩8,851 | +5.77% | 1.1만 |
|---|
| 2026.04.29 | ₩8,449 | ₩8,449 | ₩8,127 | ₩8,288 | -1.90% | 1.7만 |
|---|
| 2026.04.28 | ₩8,851 | ₩8,851 | ₩8,409 | ₩8,529 | -3.64% | 1.6만 |
|---|
| 2026.04.27 | ₩8,529 | ₩9,092 | ₩8,529 | ₩8,610 | +0.94% | 4.4만 |
|---|
| 2026.04.24 | ₩8,610 | ₩8,851 | ₩8,529 | ₩8,610 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩9,173 | ₩9,173 | ₩8,449 | ₩8,690 | -5.26% | 1.8만 |
|---|
| 2026.04.22 | ₩9,012 | ₩9,334 | ₩8,851 | ₩9,334 | +3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩9,092 | ₩9,092 | ₩8,851 | ₩9,012 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩9,495 | ₩9,495 | ₩8,932 | ₩9,092 | -4.24% | 2.6만 |
|---|
| 2026.04.17 | ₩9,575 | ₩9,656 | ₩9,044 | ₩9,414 | -1.68% | 3.4만 |
|---|
| 2026.04.16 | ₩9,656 | ₩9,897 | ₩9,495 | ₩9,656 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩9,334 | ₩9,897 | ₩9,253 | ₩9,817 | +5.17% | 1.7만 |
|---|
| 2026.04.14 | ₩9,736 | ₩9,897 | ₩9,173 | ₩9,173 | -5.79% | 4.7만 |
|---|
| 2026.04.13 | ₩9,173 | ₩9,817 | ₩9,092 | ₩9,656 | +5.26% | 34.7만 |
|---|
| 2026.04.10 | ₩9,173 | ₩9,414 | ₩9,012 | ₩9,012 | -1.75% | 2만 |
|---|
| 2026.04.09 | ₩9,012 | ₩9,535 | ₩8,851 | ₩9,012 | 0.00% | 2.8만 |
|---|
| 2026.04.08 | ₩10,541 | ₩11,185 | ₩9,535 | ₩9,575 | -9.16% | 4.3만 |
|---|
| 2026.04.07 | ₩10,138 | ₩10,983 | ₩9,978 | ₩10,138 | 0.00% | 4.9만 |
|---|
| 2026.04.06 | ₩8,771 | ₩10,943 | ₩8,046 | ₩10,541 | +20.18% | 13.6만 |
|---|
| 2026.04.02 | ₩9,495 | ₩9,656 | ₩8,690 | ₩8,851 | -6.78% | 4.1만 |
|---|
| 2026.04.01 | ₩9,817 | ₩10,058 | ₩9,253 | ₩9,897 | +0.82% | 5.1만 |
|---|
| 2026.03.31 | ₩9,817 | ₩10,702 | ₩9,736 | ₩9,897 | +0.82% | 5.2만 |
|---|
| 2026.03.30 | ₩9,736 | ₩11,426 | ₩9,551 | ₩10,380 | +6.61% | 17.9만 |
|---|
| 2026.03.27 | ₩9,575 | ₩10,702 | ₩8,288 | ₩9,736 | +1.68% | 19만 |
|---|
| 2026.03.26 | ₩9,253 | ₩11,024 | ₩8,690 | ₩10,299 | +11.30% | 179.4만 |
|---|
| 2026.03.25 | ₩8,449 | ₩8,481 | ₩8,022 | ₩8,288 | -1.90% | 3.9만 |
|---|
| 2026.03.24 | ₩8,288 | ₩8,368 | ₩8,127 | ₩8,288 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩8,610 | ₩8,610 | ₩7,805 | ₩8,288 | -3.74% | 2.6만 |
|---|
| 2026.03.20 | ₩8,771 | ₩8,932 | ₩8,288 | ₩8,610 | -1.83% | 1.5만 |
|---|
| 2026.03.19 | ₩8,851 | ₩9,012 | ₩8,690 | ₩8,932 | +0.91% | 1.1만 |
|---|
| 2026.03.18 | ₩9,817 | ₩9,857 | ₩7,644 | ₩8,690 | -11.48% | 5.8만 |
|---|
| 2026.03.17 | ₩9,817 | ₩10,058 | ₩9,575 | ₩9,817 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩10,541 | ₩10,541 | ₩9,656 | ₩9,656 | -8.40% | 2.7만 |
|---|
| 2026.03.13 | ₩10,299 | ₩10,460 | ₩9,897 | ₩10,460 | +1.56% | 2.9만 |
|---|
| 2026.03.12 | ₩10,219 | ₩10,621 | ₩10,058 | ₩10,380 | +1.57% | 2.4만 |
|---|
| 2026.03.11 | ₩10,460 | ₩10,460 | ₩10,058 | ₩10,138 | -3.08% | 1.4만 |
|---|
| 2026.03.10 | ₩10,138 | ₩10,621 | ₩10,098 | ₩10,541 | +3.97% | 1.5만 |
|---|
| 2026.03.09 | ₩10,299 | ₩10,380 | ₩9,913 | ₩10,380 | +0.78% | 2.3만 |
|---|
| 2026.03.06 | ₩10,299 | ₩10,541 | ₩10,179 | ₩10,460 | +1.56% | 2.2만 |
|---|
| 2026.03.05 | ₩10,541 | ₩10,911 | ₩10,332 | ₩10,460 | -0.76% | 2만 |
|---|
| 2026.03.04 | ₩10,702 | ₩10,863 | ₩10,299 | ₩10,702 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩10,299 | ₩11,024 | ₩10,219 | ₩10,943 | +6.25% | 3.7만 |
|---|
| 2026.03.02 | ₩10,581 | ₩11,265 | ₩10,058 | ₩10,702 | +1.14% | 4.8만 |
|---|
| 2026.02.27 | ₩11,667 | ₩11,667 | ₩10,702 | ₩11,024 | -5.52% | 4.6만 |
|---|
| 2026.02.26 | ₩12,070 | ₩12,577 | ₩11,828 | ₩11,989 | -0.67% | 2.4만 |
|---|
| 2026.02.25 | ₩13,196 | ₩13,196 | ₩11,909 | ₩12,472 | -5.49% | 6.7만 |
|---|
| 2026.02.24 | ₩13,035 | ₩13,679 | ₩12,391 | ₩13,277 | +1.85% | 22.1만 |
|---|
| 2026.02.23 | ₩11,748 | ₩12,367 | ₩11,273 | ₩11,828 | +0.68% | 39.1만 |
|---|
| 2026.02.20 | ₩12,311 | ₩12,713 | ₩11,587 | ₩11,748 | -4.58% | 17.7만 |
|---|
| 2026.02.19 | ₩12,713 | ₩15,127 | ₩11,185 | ₩11,506 | -9.49% | 524.9만 |
|---|
| 2026.02.18 | ₩10,058 | ₩10,863 | ₩9,897 | ₩10,460 | +4.00% | 105만 |
|---|
| 2026.02.17 | ₩10,380 | ₩10,702 | ₩9,575 | ₩10,138 | -2.33% | 6.4만 |
|---|
| 2026.02.13 | ₩10,863 | ₩11,667 | ₩10,179 | ₩10,702 | -1.48% | 8.8만 |
|---|
| 2026.02.12 | ₩11,185 | ₩11,345 | ₩10,621 | ₩11,265 | +0.72% | 7.1만 |
|---|
| 2026.02.11 | ₩13,277 | ₩13,413 | ₩10,702 | ₩11,024 | -16.97% | 12만 |
|---|
| 2026.02.10 | ₩13,518 | ₩14,403 | ₩13,116 | ₩13,920 | +2.98% | 9.6만 |
|---|
| 2026.02.09 | ₩12,633 | ₩14,403 | ₩11,909 | ₩14,403 | +14.01% | 25.8만 |
|---|
| 2026.02.06 | ₩17,139 | ₩22,128 | ₩11,828 | ₩12,633 | -26.29% | 710.7만 |
|---|
| 2026.02.05 | ₩14,363 | ₩15,288 | ₩13,116 | ₩15,127 | +5.32% | 56.6만 |
|---|
| 2026.02.04 | ₩13,679 | ₩19,070 | ₩12,874 | ₩16,254 | +18.82% | 2890.4만 |
|---|
| 2026.02.03 | ₩10,058 | ₩10,702 | ₩9,736 | ₩10,380 | +3.20% | 7.8만 |
|---|
| 2026.02.02 | ₩9,817 | ₩10,460 | ₩9,591 | ₩10,058 | +2.46% | 7.1만 |
|---|
| 2026.01.30 | ₩10,219 | ₩10,782 | ₩9,817 | ₩9,897 | -3.15% | 5.3만 |
|---|
| 2026.01.29 | ₩11,289 | ₩11,289 | ₩9,736 | ₩10,219 | -9.48% | 7.3만 |
|---|
| 2026.01.28 | ₩11,989 | ₩11,989 | ₩11,265 | ₩11,426 | -4.70% | 4.4만 |
|---|
| 2026.01.27 | ₩11,345 | ₩12,552 | ₩11,345 | ₩12,311 | +8.51% | 5.2만 |
|---|
| 2026.01.26 | ₩11,506 | ₩13,357 | ₩11,265 | ₩12,070 | +4.90% | 12만 |
|---|
| 2026.01.23 | ₩12,794 | ₩13,759 | ₩12,311 | ₩12,713 | -0.63% | 16.1만 |
|---|
| 2026.01.22 | ₩13,116 | ₩14,081 | ₩12,231 | ₩13,438 | +2.45% | 42.3만 |
|---|
| 2026.01.21 | ₩17,541 | ₩20,357 | ₩14,162 | ₩14,644 | -16.51% | 1869.1만 |
|---|
| 2026.01.20 | ₩9,978 | ₩10,541 | ₩9,897 | ₩10,058 | +0.81% | 136.5만 |
|---|
| 2026.01.16 | ₩10,380 | ₩11,587 | ₩10,380 | ₩10,863 | +4.65% | 10.7만 |
|---|
| 2026.01.15 | ₩11,024 | ₩11,587 | ₩9,978 | ₩10,541 | -4.38% | 12.9만 |
|---|
| 2026.01.14 | ₩13,196 | ₩13,196 | ₩9,575 | ₩11,426 | -13.41% | 34.9만 |
|---|
| 2026.01.13 | ₩13,518 | ₩14,805 | ₩12,150 | ₩13,518 | 0.00% | 80.8만 |
|---|
| 2026.01.12 | ₩13,438 | ₩14,162 | ₩12,874 | ₩13,357 | -0.60% | 9.6만 |
|---|
| 2026.01.09 | ₩13,952 | ₩15,771 | ₩13,196 | ₩13,679 | -1.96% | 12.9만 |
|---|
| 2026.01.08 | ₩13,438 | ₩13,518 | ₩12,794 | ₩13,196 | -1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩13,759 | ₩13,920 | ₩12,713 | ₩13,277 | -3.51% | 3.5만 |
|---|
| 2026.01.06 | ₩13,196 | ₩14,081 | ₩12,874 | ₩13,759 | +4.27% | 2.4만 |
|---|
| 2026.01.05 | ₩14,162 | ₩14,266 | ₩12,472 | ₩13,196 | -6.82% | 6만 |
|---|
| 2026.01.02 | ₩13,759 | ₩14,797 | ₩13,156 | ₩13,920 | +1.17% | 3.6만 |
|---|
| 2025.12.31 | ₩15,288 | ₩15,288 | ₩12,150 | ₩13,679 | -10.53% | 3.6만 |
|---|
| 2025.12.30 | ₩16,737 | ₩18,104 | ₩14,966 | ₩15,369 | -8.17% | 11.9만 |
|---|
| 2025.12.29 | ₩17,702 | ₩22,932 | ₩15,851 | ₩16,093 | -9.09% | 29.7만 |
|---|
| 2025.12.26 | ₩18,346 | ₩18,507 | ₩16,181 | ₩17,622 | -3.95% | 3.4만 |
|---|
| 2025.12.24 | ₩20,438 | ₩21,967 | ₩17,944 | ₩18,587 | -9.06% | 5.6만 |
|---|
| 2025.12.23 | ₩24,542 | ₩25,990 | ₩20,116 | ₩21,243 | -13.44% | 10.1만 |
|---|
| 2025.12.22 | ₩32,395 | ₩33,747 | ₩24,139 | ₩26,070 | -19.52% | 2.5만 |
|---|
| 2025.12.19 | ₩31,864 | ₩31,864 | ₩29,112 | ₩31,864 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩33,312 | ₩33,505 | ₩31,140 | ₩32,540 | -2.32% | 7.3천 |
|---|
| 2025.12.17 | ₩36,547 | ₩36,547 | ₩32,974 | ₩33,360 | -8.72% | 3.9천 |
|---|
| 2025.12.16 | ₩37,174 | ₩37,561 | ₩35,340 | ₩35,581 | -4.29% | 2.7천 |
|---|
| 2025.12.15 | ₩42,968 | ₩42,968 | ₩36,740 | ₩37,174 | -13.48% | 4천 |
|---|
| 2025.12.12 | ₩41,182 | ₩43,161 | ₩40,216 | ₩40,216 | -2.34% | 1.7천 |
|---|
| 2025.12.11 | ₩42,002 | ₩43,161 | ₩39,299 | ₩42,002 | 0.00% | 5.4천 |
|---|
| 2025.12.10 | ₩41,037 | ₩43,933 | ₩40,506 | ₩42,099 | +2.59% | 2.7천 |
|---|
| 2025.12.09 | ₩39,106 | ₩43,306 | ₩39,106 | ₩42,195 | +7.90% | 3.4천 |
|---|
| 2025.12.08 | ₩41,037 | ₩42,195 | ₩38,623 | ₩39,106 | -4.71% | 2.9천 |
|---|
| 2025.12.05 | ₩45,865 | ₩46,637 | ₩38,188 | ₩39,057 | -14.84% | 5.6천 |
|---|
| 2025.12.04 | ₩41,037 | ₩45,865 | ₩39,878 | ₩44,851 | +9.29% | 6.8천 |
|---|
| 2025.12.03 | ₩41,085 | ₩42,485 | ₩39,347 | ₩40,844 | -0.59% | 3.1천 |
|---|
| 2025.12.02 | ₩42,485 | ₩42,485 | ₩39,106 | ₩39,347 | -7.39% | 2.4천 |
|---|
| 2025.12.01 | ₩44,802 | ₩44,802 | ₩41,520 | ₩41,520 | -7.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,899 | ₩44,899 | ₩43,451 | ₩43,933 | -2.15% | 731 |
|---|
| 2025.11.26 | ₩42,002 | ₩45,865 | ₩42,002 | ₩43,789 | +4.25% | 3.1천 |
|---|
| 2025.11.25 | ₩40,071 | ₩42,002 | ₩39,588 | ₩41,471 | +3.49% | 2.1천 |
|---|
| 2025.11.24 | ₩37,174 | ₩40,844 | ₩37,174 | ₩39,588 | +6.49% | 2.6천 |
|---|
| 2025.11.21 | ₩40,119 | ₩40,119 | ₩35,243 | ₩36,692 | -8.54% | 4.4천 |
|---|
| 2025.11.20 | ₩43,451 | ₩44,271 | ₩37,657 | ₩38,285 | -11.89% | 4.8천 |
|---|
| 2025.11.19 | ₩41,520 | ₩44,078 | ₩40,071 | ₩41,471 | -0.12% | 3.7천 |
|---|
| 2025.11.18 | ₩47,313 | ₩47,313 | ₩40,844 | ₩42,195 | -10.82% | 1.3만 |
|---|
| 2025.11.17 | ₩50,692 | ₩52,624 | ₩43,451 | ₩44,416 | -12.38% | 1.3만 |
|---|
| 2025.11.14 | ₩49,244 | ₩56,486 | ₩49,244 | ₩52,624 | +6.86% | 5천 |
|---|
| 2025.11.13 | ₩51,658 | ₩56,003 | ₩49,244 | ₩50,692 | -1.87% | 5.4천 |
|---|
| 2025.11.12 | ₩53,589 | ₩58,658 | ₩52,624 | ₩53,589 | 0.00% | 4.5천 |
|---|
| 2025.11.11 | ₩59,865 | ₩60,831 | ₩52,624 | ₩53,589 | -10.48% | 7천 |
|---|
| 2025.11.10 | ₩59,383 | ₩64,693 | ₩57,451 | ₩60,348 | +1.63% | 7.5천 |
|---|
| 2025.11.07 | ₩52,624 | ₩58,417 | ₩45,913 | ₩56,003 | +6.42% | 2만 |
|---|
| 2025.11.06 | ₩67,590 | ₩68,073 | ₩56,003 | ₩56,969 | -15.71% | 1.1만 |
|---|
| 2025.11.05 | ₩63,728 | ₩68,555 | ₩62,279 | ₩66,624 | +4.55% | 2.9천 |
|---|
| 2025.11.04 | ₩64,210 | ₩68,555 | ₩63,728 | ₩64,210 | 0.00% | 4.1천 |
|---|
| 2025.11.03 | ₩71,452 | ₩73,383 | ₩62,762 | ₩67,107 | -6.08% | 7.4천 |
|---|
| 2025.10.31 | ₩72,418 | ₩75,314 | ₩72,418 | ₩73,383 | +1.33% | 2.4천 |
|---|
| 2025.10.30 | ₩74,349 | ₩76,570 | ₩71,790 | ₩73,383 | -1.30% | 4.2천 |
|---|
| 2025.10.29 | ₩80,142 | ₩80,625 | ₩72,418 | ₩74,832 | -6.63% | 5.9천 |
|---|
| 2025.10.28 | ₩78,694 | ₩81,108 | ₩77,246 | ₩80,142 | +1.84% | 5.8천 |
|---|
| 2025.10.27 | ₩80,142 | ₩82,556 | ₩78,694 | ₩78,694 | -1.81% | 3.3천 |
|---|
| 2025.10.24 | ₩80,142 | ₩84,005 | ₩79,708 | ₩81,108 | +1.20% | 3.9천 |
|---|
| 2025.10.23 | ₩78,694 | ₩82,073 | ₩76,763 | ₩82,073 | +4.29% | 4.6천 |
|---|
| 2025.10.22 | ₩82,556 | ₩82,798 | ₩76,280 | ₩79,177 | -4.09% | 3.9천 |
|---|
| 2025.10.21 | ₩81,591 | ₩85,694 | ₩77,246 | ₩82,073 | +0.59% | 5.5천 |
|---|
| 2025.10.20 | ₩84,487 | ₩85,694 | ₩81,108 | ₩82,556 | -2.29% | 3.9천 |
|---|
| 2025.10.17 | ₩84,487 | ₩88,832 | ₩82,556 | ₩85,453 | +1.14% | 4.2천 |
|---|
| 2025.10.16 | ₩92,695 | ₩93,660 | ₩84,970 | ₩88,350 | -4.69% | 4.7천 |
|---|
| 2025.10.15 | ₩93,178 | ₩97,040 | ₩87,867 | ₩91,246 | -2.07% | 5.7천 |
|---|
| 2025.10.14 | ₩96,557 | ₩98,971 | ₩93,178 | ₩97,040 | +0.50% | 5.3천 |
|---|
| 2025.10.13 | ₩94,143 | ₩99,357 | ₩91,729 | ₩94,143 | 0.00% | 4.5천 |
|---|
| 2025.10.10 | ₩103,799 | ₩104,040 | ₩89,315 | ₩91,729 | -11.63% | 8.6천 |
|---|