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 | ₩4,495 | ₩4,669 | ₩4,232 | ₩4,455 | -0.89% | 7.6천 |
| 2026.10.08 | ₩4,335 | ₩4,790 | ₩4,335 | ₩4,415 | +1.85% | 2.1만 |
| 2026.10.07 | ₩4,763 | ₩4,816 | ₩4,054 | ₩4,335 | -8.99% | 2.4만 |
| 2026.10.06 | ₩5,980 | ₩6,422 | ₩4,402 | ₩4,816 | -19.46% | 13만 |
| 2026.10.05 | ₩6,087 | ₩6,288 | ₩5,983 | ₩6,168 | +1.32% | 2.2만 |
| 2026.10.02 | ₩6,275 | ₩6,582 | ₩5,994 | ₩6,342 | +1.07% | 1.4만 |
| 2026.10.01 | ₩6,368 | ₩6,556 | ₩5,740 | ₩5,967 | -6.30% | 3.3만 |
| 2026.09.30 | ₩6,335 | ₩6,596 | ₩6,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,382 |
| +0.74% |
| 4.8천 |
| 2026.09.29 | ₩6,034 | ₩6,743 | ₩6,034 | ₩6,355 | +5.32% | 3.2만 |
|---|
| 2026.09.28 | ₩6,435 | ₩6,534 | ₩6,047 | ₩6,148 | -4.47% | 1.9만 |
|---|
| 2026.09.25 | ₩6,422 | ₩6,756 | ₩6,416 | ₩6,435 | +0.21% | 9.7천 |
|---|
| 2026.09.24 | ₩6,596 | ₩6,596 | ₩6,020 | ₩6,408 | -2.84% | 9.4만 |
|---|
| 2026.09.23 | ₩6,435 | ₩6,609 | ₩6,288 | ₩6,596 | +2.49% | 2.2만 |
|---|
| 2026.09.22 | ₩6,475 | ₩6,582 | ₩5,994 | ₩6,449 | -0.41% | 1.6만 |
|---|
| 2026.09.21 | ₩5,806 | ₩6,529 | ₩5,806 | ₩6,475 | +11.52% | 2.6만 |
|---|
| 2026.09.18 | ₩6,074 | ₩6,115 | ₩5,525 | ₩5,913 | -2.64% | 7.4만 |
|---|
| 2026.09.17 | ₩5,606 | ₩6,168 | ₩5,445 | ₩6,074 | +8.35% | 1.7만 |
|---|
| 2026.09.16 | ₩6,355 | ₩6,556 | ₩5,432 | ₩5,632 | -11.37% | 16.2만 |
|---|
| 2026.09.15 | ₩7,345 | ₩7,358 | ₩6,355 | ₩6,796 | -7.47% | 7.6만 |
|---|
| 2026.09.14 | ₩7,472 | ₩7,571 | ₩7,251 | ₩7,265 | -2.78% | 37.9만 |
|---|
| 2026.09.11 | ₩7,679 | ₩7,853 | ₩7,425 | ₩7,613 | -0.87% | 1.3만 |
|---|
| 2026.09.10 | ₩7,619 | ₩7,619 | ₩7,425 | ₩7,586 | -0.44% | 5.3천 |
|---|
| 2026.09.09 | ₩7,756 | ₩7,880 | ₩7,519 | ₩7,720 | -0.47% | 8.8천 |
|---|
| 2026.09.08 | ₩8,195 | ₩8,433 | ₩7,626 | ₩7,867 | -4.00% | 8.2만 |
|---|
| 2026.09.04 | ₩8,188 | ₩8,509 | ₩8,054 | ₩8,148 | -0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩8,241 | ₩8,455 | ₩7,960 | ₩8,174 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩8,857 | ₩9,084 | ₩8,029 | ₩8,174 | -7.70% | 9.1만 |
|---|
| 2026.09.01 | ₩8,295 | ₩8,347 | ₩7,733 | ₩8,094 | -2.42% | 1.8만 |
|---|
| 2026.08.31 | ₩8,014 | ₩8,442 | ₩7,626 | ₩8,402 | +4.84% | 3만 |
|---|
| 2026.08.28 | ₩8,121 | ₩8,496 | ₩7,746 | ₩7,960 | -1.98% | 5.1만 |
|---|
| 2026.08.27 | ₩7,974 | ₩8,174 | ₩7,927 | ₩8,161 | +2.35% | 2.6만 |
|---|
| 2026.08.26 | ₩8,696 | ₩8,696 | ₩7,869 | ₩8,094 | -6.92% | 2.3만 |
|---|
| 2026.08.25 | ₩7,305 | ₩9,044 | ₩7,118 | ₩8,690 | +18.96% | 7.4만 |
|---|
| 2026.08.24 | ₩7,519 | ₩7,960 | ₩6,825 | ₩7,318 | -2.67% | 2.5만 |
|---|
| 2026.08.21 | ₩7,853 | ₩7,907 | ₩6,756 | ₩7,572 | -3.58% | 13.8만 |
|---|
| 2026.08.20 | ₩6,957 | ₩8,001 | ₩6,656 | ₩7,987 | +14.81% | 13.9만 |
|---|
| 2026.08.19 | ₩9,994 | ₩10,101 | ₩6,970 | ₩6,970 | -30.25% | 23.7만 |
|---|
| 2026.08.18 | ₩9,392 | ₩11,573 | ₩9,368 | ₩10,128 | +7.83% | 46.9만 |
|---|
| 2026.08.17 | ₩9,646 | ₩9,659 | ₩8,596 | ₩9,659 | +0.14% | 37.5만 |
|---|
| 2026.08.14 | ₩11,867 | ₩12,710 | ₩9,285 | ₩9,298 | -21.65% | 408.2만 |
|---|
| 2026.08.13 | ₩9,365 | ₩9,887 | ₩7,960 | ₩9,098 | -2.86% | 204.1만 |
|---|
| 2026.08.12 | ₩6,107 | ₩13,232 | ₩5,722 | ₩10,529 | +72.40% | 6617.1만 |
|---|
| 2026.08.11 | ₩3,920 | ₩4,081 | ₩3,920 | ₩3,920 | 0.00% | 541만 |
|---|
| 2026.08.10 | ₩4,241 | ₩4,241 | ₩3,974 | ₩3,974 | -6.31% | 9.9천 |
|---|
| 2026.08.07 | ₩4,415 | ₩4,415 | ₩4,214 | ₩4,268 | -3.33% | 9.7천 |
|---|
| 2026.08.06 | ₩4,081 | ₩4,415 | ₩4,040 | ₩4,415 | +8.20% | 4.4만 |
|---|
| 2026.08.05 | ₩4,348 | ₩4,495 | ₩3,960 | ₩4,121 | -5.23% | 2.5만 |
|---|
| 2026.08.04 | ₩4,201 | ₩4,616 | ₩4,201 | ₩4,482 | +6.69% | 2.4만 |
|---|
| 2026.08.03 | ₩3,960 | ₩4,455 | ₩3,960 | ₩4,201 | +6.08% | 6만 |
|---|
| 2026.07.31 | ₩4,014 | ₩4,455 | ₩3,841 | ₩4,067 | +1.33% | 11.5만 |
|---|
| 2026.07.30 | ₩3,612 | ₩4,027 | ₩3,465 | ₩3,786 | +4.81% | 3.6만 |
|---|
| 2026.07.29 | ₩3,893 | ₩3,893 | ₩3,572 | ₩3,652 | -6.19% | 9.5천 |
|---|
| 2026.07.28 | ₩4,482 | ₩4,816 | ₩3,907 | ₩3,907 | -12.84% | 4.2만 |
|---|
| 2026.07.27 | ₩4,736 | ₩4,937 | ₩4,683 | ₩4,683 | -1.13% | 9.3천 |
|---|
| 2026.07.24 | ₩4,763 | ₩5,017 | ₩4,589 | ₩4,749 | -0.28% | 1.7만 |
|---|
| 2026.07.23 | ₩4,642 | ₩4,937 | ₩4,502 | ₩4,857 | +4.61% | 2만 |
|---|
| 2026.07.22 | ₩4,723 | ₩4,816 | ₩4,576 | ₩4,589 | -2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩4,790 | ₩4,874 | ₩4,749 | ₩4,776 | -0.28% | 5.5천 |
|---|
| 2026.07.20 | ₩4,830 | ₩5,057 | ₩4,763 | ₩4,857 | +0.55% | 7.5천 |
|---|
| 2026.07.17 | ₩5,178 | ₩5,178 | ₩4,740 | ₩4,763 | -8.01% | 2.2만 |
|---|
| 2026.07.16 | ₩5,204 | ₩5,512 | ₩5,112 | ₩5,178 | -0.51% | 1만 |
|---|
| 2026.07.15 | ₩5,271 | ₩5,394 | ₩5,124 | ₩5,258 | -0.25% | 8.7천 |
|---|
| 2026.07.14 | ₩5,753 | ₩6,020 | ₩5,231 | ₩5,231 | -9.07% | 2.1만 |
|---|
| 2026.07.13 | ₩6,248 | ₩6,288 | ₩5,566 | ₩5,699 | -8.78% | 3.6만 |
|---|
| 2026.07.10 | ₩6,168 | ₩6,703 | ₩6,081 | ₩6,395 | +3.69% | 10.6만 |
|---|
| 2026.07.09 | ₩6,248 | ₩6,301 | ₩5,913 | ₩6,114 | -2.14% | 1.8만 |
|---|
| 2026.07.08 | ₩6,127 | ₩6,221 | ₩5,913 | ₩6,221 | +1.53% | 1.3만 |
|---|
| 2026.07.07 | ₩6,756 | ₩6,756 | ₩6,301 | ₩6,342 | -6.14% | 1.2만 |
|---|
| 2026.07.06 | ₩6,596 | ₩6,930 | ₩6,288 | ₩6,756 | +2.43% | 3.1만 |
|---|
| 2026.07.02 | ₩6,756 | ₩6,945 | ₩6,355 | ₩6,689 | -0.99% | 3.4만 |
|---|
| 2026.07.01 | ₩6,449 | ₩6,816 | ₩6,087 | ₩6,723 | +4.25% | 5.2만 |
|---|
| 2026.06.30 | ₩6,154 | ₩6,623 | ₩5,873 | ₩6,301 | +2.39% | 7.5만 |
|---|
| 2026.06.29 | ₩5,726 | ₩6,224 | ₩5,231 | ₩6,154 | +7.48% | 13.9만 |
|---|
| 2026.06.26 | ₩6,127 | ₩6,556 | ₩5,445 | ₩5,913 | -3.49% | 40만 |
|---|
| 2026.06.25 | ₩5,552 | ₩6,020 | ₩5,004 | ₩6,020 | +8.43% | 51.3만 |
|---|
| 2026.06.24 | ₩5,044 | ₩11,265 | ₩4,867 | ₩6,529 | +29.44% | 2686만 |
|---|
| 2026.06.23 | ₩4,629 | ₩5,136 | ₩4,535 | ₩4,763 | +2.89% | 22.4만 |
|---|
| 2026.06.22 | ₩4,830 | ₩5,641 | ₩4,696 | ₩4,792 | -0.78% | 64.3만 |
|---|
| 2026.06.18 | ₩5,459 | ₩5,595 | ₩4,792 | ₩4,792 | -12.21% | 6.1만 |
|---|
| 2026.06.17 | ₩5,539 | ₩5,940 | ₩5,394 | ₩5,434 | -1.88% | 2.5만 |
|---|
| 2026.06.16 | ₩5,868 | ₩5,900 | ₩5,434 | ₩5,627 | -4.10% | 2.4만 |
|---|
| 2026.06.15 | ₩5,940 | ₩5,940 | ₩5,667 | ₩5,804 | -2.30% | 1.1만 |
|---|
| 2026.06.12 | ₩6,374 | ₩6,374 | ₩5,820 | ₩5,900 | -7.43% | 1.3만 |
|---|
| 2026.06.11 | ₩6,149 | ₩6,181 | ₩5,948 | ₩6,181 | +0.52% | 9.2천 |
|---|
| 2026.06.10 | ₩6,213 | ₩7,096 | ₩6,181 | ₩6,342 | +2.07% | 2.9만 |
|---|
| 2026.06.09 | ₩5,619 | ₩6,221 | ₩5,619 | ₩6,213 | +10.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,619 | ₩5,619 | ₩5,523 | ₩5,611 | -0.14% | 6.4천 |
|---|
| 2026.06.05 | ₩6,037 | ₩6,037 | ₩5,314 | ₩5,459 | -9.57% | 2.3만 |
|---|
| 2026.06.04 | ₩6,984 | ₩6,984 | ₩6,157 | ₩6,293 | -9.89% | 1.5만 |
|---|
| 2026.06.03 | ₩7,144 | ₩7,144 | ₩6,430 | ₩6,984 | -2.25% | 8.2천 |
|---|
| 2026.06.02 | ₩7,313 | ₩7,465 | ₩6,903 | ₩7,281 | -0.44% | 5.2천 |
|---|
| 2026.06.01 | ₩7,305 | ₩7,465 | ₩6,823 | ₩7,465 | +2.20% | 7.5천 |
|---|
| 2026.05.29 | ₩7,144 | ₩7,385 | ₩6,903 | ₩7,064 | -1.12% | 7.2천 |
|---|
| 2026.05.28 | ₩7,329 | ₩7,465 | ₩7,080 | ₩7,305 | -0.33% | 6.5천 |
|---|
| 2026.05.27 | ₩7,225 | ₩7,329 | ₩6,984 | ₩7,329 | +1.44% | 3.1천 |
|---|
| 2026.05.26 | ₩6,823 | ₩7,144 | ₩6,590 | ₩7,136 | +4.59% | 1.2만 |
|---|
| 2026.05.22 | ₩6,518 | ₩6,823 | ₩6,422 | ₩6,590 | +1.11% | 9.2천 |
|---|
| 2026.05.21 | ₩5,715 | ₩6,582 | ₩5,675 | ₩6,358 | +11.24% | 12.5만 |
|---|
| 2026.05.20 | ₩6,342 | ₩6,342 | ₩6,004 | ₩6,141 | -3.16% | 3천 |
|---|
| 2026.05.19 | ₩6,342 | ₩6,342 | ₩5,956 | ₩6,069 | -4.30% | 7.6천 |
|---|
| 2026.05.18 | ₩6,839 | ₩7,136 | ₩6,261 | ₩6,342 | -7.28% | 1.7만 |
|---|
| 2026.05.15 | ₩6,863 | ₩6,903 | ₩6,502 | ₩6,839 | -0.35% | 5.5천 |
|---|
| 2026.05.14 | ₩6,342 | ₩7,225 | ₩6,229 | ₩6,992 | +10.25% | 4.3만 |
|---|
| 2026.05.13 | ₩6,422 | ₩6,422 | ₩5,619 | ₩6,069 | -5.50% | 2.5만 |
|---|
| 2026.05.12 | ₩6,342 | ₩6,422 | ₩6,020 | ₩6,422 | +1.27% | 1.7만 |
|---|
| 2026.05.11 | ₩7,425 | ₩7,546 | ₩6,342 | ₩6,430 | -13.41% | 5.4만 |
|---|
| 2026.05.08 | ₩8,027 | ₩8,268 | ₩7,473 | ₩7,570 | -5.70% | 2.7만 |
|---|
| 2026.05.07 | ₩8,348 | ₩8,348 | ₩8,027 | ₩8,027 | -3.85% | 5.4천 |
|---|
| 2026.05.06 | ₩8,509 | ₩8,669 | ₩8,108 | ₩8,108 | -4.72% | 1.2만 |
|---|
| 2026.05.05 | ₩8,718 | ₩8,830 | ₩8,509 | ₩8,669 | -0.55% | 7천 |
|---|
| 2026.05.04 | ₩8,910 | ₩8,910 | ₩8,509 | ₩8,509 | -4.50% | 7천 |
|---|
| 2026.05.01 | ₩8,750 | ₩8,910 | ₩8,517 | ₩8,669 | -0.92% | 7.2천 |
|---|
| 2026.04.30 | ₩8,348 | ₩8,991 | ₩8,188 | ₩8,830 | +5.77% | 1.1만 |
|---|
| 2026.04.29 | ₩8,429 | ₩8,429 | ₩8,108 | ₩8,268 | -1.90% | 1.7만 |
|---|
| 2026.04.28 | ₩8,830 | ₩8,830 | ₩8,389 | ₩8,509 | -3.64% | 1.6만 |
|---|
| 2026.04.27 | ₩8,509 | ₩9,071 | ₩8,509 | ₩8,589 | +0.94% | 4.4만 |
|---|
| 2026.04.24 | ₩8,589 | ₩8,830 | ₩8,509 | ₩8,589 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩9,151 | ₩9,151 | ₩8,429 | ₩8,669 | -5.26% | 1.8만 |
|---|
| 2026.04.22 | ₩8,991 | ₩9,312 | ₩8,830 | ₩9,312 | +3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩9,071 | ₩9,071 | ₩8,830 | ₩8,991 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩9,472 | ₩9,472 | ₩8,910 | ₩9,071 | -4.24% | 2.6만 |
|---|
| 2026.04.17 | ₩9,552 | ₩9,633 | ₩9,023 | ₩9,392 | -1.68% | 3.4만 |
|---|
| 2026.04.16 | ₩9,633 | ₩9,874 | ₩9,472 | ₩9,633 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩9,312 | ₩9,874 | ₩9,231 | ₩9,793 | +5.17% | 1.7만 |
|---|
| 2026.04.14 | ₩9,713 | ₩9,874 | ₩9,151 | ₩9,151 | -5.79% | 4.7만 |
|---|
| 2026.04.13 | ₩9,151 | ₩9,793 | ₩9,071 | ₩9,633 | +5.26% | 34.7만 |
|---|
| 2026.04.10 | ₩9,151 | ₩9,392 | ₩8,991 | ₩8,991 | -1.75% | 2만 |
|---|
| 2026.04.09 | ₩8,991 | ₩9,512 | ₩8,830 | ₩8,991 | 0.00% | 2.8만 |
|---|
| 2026.04.08 | ₩10,516 | ₩11,158 | ₩9,512 | ₩9,552 | -9.16% | 4.3만 |
|---|
| 2026.04.07 | ₩10,114 | ₩10,957 | ₩9,954 | ₩10,114 | 0.00% | 4.9만 |
|---|
| 2026.04.06 | ₩8,750 | ₩10,917 | ₩8,027 | ₩10,516 | +20.18% | 13.6만 |
|---|
| 2026.04.02 | ₩9,472 | ₩9,633 | ₩8,669 | ₩8,830 | -6.78% | 4.1만 |
|---|
| 2026.04.01 | ₩9,793 | ₩10,034 | ₩9,231 | ₩9,874 | +0.82% | 5.1만 |
|---|
| 2026.03.31 | ₩9,793 | ₩10,676 | ₩9,713 | ₩9,874 | +0.82% | 5.2만 |
|---|
| 2026.03.30 | ₩9,713 | ₩11,399 | ₩9,528 | ₩10,355 | +6.61% | 17.9만 |
|---|
| 2026.03.27 | ₩9,552 | ₩10,676 | ₩8,268 | ₩9,713 | +1.68% | 19만 |
|---|
| 2026.03.26 | ₩9,231 | ₩10,997 | ₩8,669 | ₩10,275 | +11.30% | 179.4만 |
|---|
| 2026.03.25 | ₩8,429 | ₩8,461 | ₩8,003 | ₩8,268 | -1.90% | 3.9만 |
|---|
| 2026.03.24 | ₩8,268 | ₩8,348 | ₩8,108 | ₩8,268 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩8,589 | ₩8,589 | ₩7,786 | ₩8,268 | -3.74% | 2.6만 |
|---|
| 2026.03.20 | ₩8,750 | ₩8,910 | ₩8,268 | ₩8,589 | -1.83% | 1.5만 |
|---|
| 2026.03.19 | ₩8,830 | ₩8,991 | ₩8,669 | ₩8,910 | +0.91% | 1.1만 |
|---|
| 2026.03.18 | ₩9,793 | ₩9,833 | ₩7,626 | ₩8,669 | -11.48% | 5.8만 |
|---|
| 2026.03.17 | ₩9,793 | ₩10,034 | ₩9,552 | ₩9,793 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩10,516 | ₩10,516 | ₩9,633 | ₩9,633 | -8.40% | 2.7만 |
|---|
| 2026.03.13 | ₩10,275 | ₩10,435 | ₩9,874 | ₩10,435 | +1.56% | 2.9만 |
|---|
| 2026.03.12 | ₩10,195 | ₩10,596 | ₩10,034 | ₩10,355 | +1.57% | 2.4만 |
|---|
| 2026.03.11 | ₩10,435 | ₩10,435 | ₩10,034 | ₩10,114 | -3.08% | 1.4만 |
|---|
| 2026.03.10 | ₩10,114 | ₩10,596 | ₩10,074 | ₩10,516 | +3.97% | 1.5만 |
|---|
| 2026.03.09 | ₩10,275 | ₩10,355 | ₩9,890 | ₩10,355 | +0.78% | 2.3만 |
|---|
| 2026.03.06 | ₩10,275 | ₩10,516 | ₩10,155 | ₩10,435 | +1.56% | 2.2만 |
|---|
| 2026.03.05 | ₩10,516 | ₩10,885 | ₩10,307 | ₩10,435 | -0.76% | 2만 |
|---|
| 2026.03.04 | ₩10,676 | ₩10,837 | ₩10,275 | ₩10,676 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩10,275 | ₩10,997 | ₩10,195 | ₩10,917 | +6.25% | 3.7만 |
|---|
| 2026.03.02 | ₩10,556 | ₩11,238 | ₩10,034 | ₩10,676 | +1.14% | 4.8만 |
|---|
| 2026.02.27 | ₩11,640 | ₩11,640 | ₩10,676 | ₩10,997 | -5.52% | 4.6만 |
|---|
| 2026.02.26 | ₩12,041 | ₩12,547 | ₩11,800 | ₩11,961 | -0.67% | 2.4만 |
|---|
| 2026.02.25 | ₩13,165 | ₩13,165 | ₩11,880 | ₩12,442 | -5.49% | 6.7만 |
|---|
| 2026.02.24 | ₩13,004 | ₩13,646 | ₩12,362 | ₩13,245 | +1.85% | 22.1만 |
|---|
| 2026.02.23 | ₩11,720 | ₩12,338 | ₩11,246 | ₩11,800 | +0.68% | 39.1만 |
|---|
| 2026.02.20 | ₩12,282 | ₩12,683 | ₩11,559 | ₩11,720 | -4.58% | 17.7만 |
|---|
| 2026.02.19 | ₩12,683 | ₩15,091 | ₩11,158 | ₩11,479 | -9.49% | 524.9만 |
|---|
| 2026.02.18 | ₩10,034 | ₩10,837 | ₩9,874 | ₩10,435 | +4.00% | 105만 |
|---|
| 2026.02.17 | ₩10,355 | ₩10,676 | ₩9,552 | ₩10,114 | -2.33% | 6.4만 |
|---|
| 2026.02.13 | ₩10,837 | ₩11,640 | ₩10,155 | ₩10,676 | -1.48% | 8.8만 |
|---|
| 2026.02.12 | ₩11,158 | ₩11,318 | ₩10,596 | ₩11,238 | +0.72% | 7.1만 |
|---|
| 2026.02.11 | ₩13,245 | ₩13,381 | ₩10,676 | ₩10,997 | -16.97% | 12만 |
|---|
| 2026.02.10 | ₩13,486 | ₩14,369 | ₩13,084 | ₩13,887 | +2.98% | 9.6만 |
|---|
| 2026.02.09 | ₩12,603 | ₩14,369 | ₩11,880 | ₩14,369 | +14.01% | 25.8만 |
|---|
| 2026.02.06 | ₩17,098 | ₩22,075 | ₩11,800 | ₩12,603 | -26.29% | 710.7만 |
|---|
| 2026.02.05 | ₩14,329 | ₩15,252 | ₩13,084 | ₩15,091 | +5.32% | 56.6만 |
|---|
| 2026.02.04 | ₩13,646 | ₩19,025 | ₩12,844 | ₩16,215 | +18.82% | 2890.4만 |
|---|
| 2026.02.03 | ₩10,034 | ₩10,676 | ₩9,713 | ₩10,355 | +3.20% | 7.8만 |
|---|
| 2026.02.02 | ₩9,793 | ₩10,435 | ₩9,569 | ₩10,034 | +2.46% | 7.1만 |
|---|
| 2026.01.30 | ₩10,195 | ₩10,757 | ₩9,793 | ₩9,874 | -3.15% | 5.3만 |
|---|
| 2026.01.29 | ₩11,262 | ₩11,262 | ₩9,713 | ₩10,195 | -9.48% | 7.3만 |
|---|
| 2026.01.28 | ₩11,961 | ₩11,961 | ₩11,238 | ₩11,399 | -4.70% | 4.4만 |
|---|
| 2026.01.27 | ₩11,318 | ₩12,523 | ₩11,318 | ₩12,282 | +8.51% | 5.2만 |
|---|
| 2026.01.26 | ₩11,479 | ₩13,325 | ₩11,238 | ₩12,041 | +4.90% | 12만 |
|---|
| 2026.01.23 | ₩12,763 | ₩13,727 | ₩12,282 | ₩12,683 | -0.63% | 16.1만 |
|---|
| 2026.01.22 | ₩13,084 | ₩14,048 | ₩12,201 | ₩13,406 | +2.45% | 42.3만 |
|---|
| 2026.01.21 | ₩17,499 | ₩20,309 | ₩14,128 | ₩14,610 | -16.51% | 1869.1만 |
|---|
| 2026.01.20 | ₩9,954 | ₩10,516 | ₩9,874 | ₩10,034 | +0.81% | 136.5만 |
|---|
| 2026.01.16 | ₩10,355 | ₩11,559 | ₩10,355 | ₩10,837 | +4.65% | 10.7만 |
|---|
| 2026.01.15 | ₩10,997 | ₩11,559 | ₩9,954 | ₩10,516 | -4.38% | 12.9만 |
|---|
| 2026.01.14 | ₩13,165 | ₩13,165 | ₩9,552 | ₩11,399 | -13.41% | 34.9만 |
|---|
| 2026.01.13 | ₩13,486 | ₩14,770 | ₩12,121 | ₩13,486 | 0.00% | 80.8만 |
|---|
| 2026.01.12 | ₩13,406 | ₩14,128 | ₩12,844 | ₩13,325 | -0.60% | 9.6만 |
|---|
| 2026.01.09 | ₩13,919 | ₩15,733 | ₩13,165 | ₩13,646 | -1.96% | 12.9만 |
|---|
| 2026.01.08 | ₩13,406 | ₩13,486 | ₩12,763 | ₩13,165 | -1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩13,727 | ₩13,887 | ₩12,683 | ₩13,245 | -3.51% | 3.5만 |
|---|
| 2026.01.06 | ₩13,165 | ₩14,048 | ₩12,844 | ₩13,727 | +4.27% | 2.4만 |
|---|
| 2026.01.05 | ₩14,128 | ₩14,232 | ₩12,442 | ₩13,165 | -6.82% | 6만 |
|---|
| 2026.01.02 | ₩13,727 | ₩14,762 | ₩13,125 | ₩13,887 | +1.17% | 3.6만 |
|---|
| 2025.12.31 | ₩15,252 | ₩15,252 | ₩12,121 | ₩13,646 | -10.53% | 3.6만 |
|---|
| 2025.12.30 | ₩16,697 | ₩18,061 | ₩14,931 | ₩15,332 | -8.17% | 11.9만 |
|---|
| 2025.12.29 | ₩17,660 | ₩22,878 | ₩15,814 | ₩16,055 | -9.09% | 29.7만 |
|---|
| 2025.12.26 | ₩18,302 | ₩18,463 | ₩16,143 | ₩17,580 | -3.95% | 3.4만 |
|---|
| 2025.12.24 | ₩20,389 | ₩21,914 | ₩17,901 | ₩18,543 | -9.06% | 5.6만 |
|---|
| 2025.12.23 | ₩24,483 | ₩25,928 | ₩20,068 | ₩21,192 | -13.44% | 10.1만 |
|---|
| 2025.12.22 | ₩32,318 | ₩33,666 | ₩24,082 | ₩26,008 | -19.52% | 2.5만 |
|---|
| 2025.12.19 | ₩31,788 | ₩31,788 | ₩29,043 | ₩31,788 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩33,233 | ₩33,426 | ₩31,066 | ₩32,462 | -2.32% | 7.3천 |
|---|
| 2025.12.17 | ₩36,460 | ₩36,460 | ₩32,896 | ₩33,281 | -8.72% | 3.9천 |
|---|
| 2025.12.16 | ₩37,086 | ₩37,471 | ₩35,256 | ₩35,497 | -4.29% | 2.7천 |
|---|
| 2025.12.15 | ₩42,866 | ₩42,866 | ₩36,653 | ₩37,086 | -13.48% | 4천 |
|---|
| 2025.12.12 | ₩41,084 | ₩43,058 | ₩40,120 | ₩40,120 | -2.34% | 1.7천 |
|---|
| 2025.12.11 | ₩41,902 | ₩43,058 | ₩39,205 | ₩41,902 | 0.00% | 5.4천 |
|---|
| 2025.12.10 | ₩40,939 | ₩43,829 | ₩40,409 | ₩41,999 | +2.59% | 2.7천 |
|---|
| 2025.12.09 | ₩39,013 | ₩43,203 | ₩39,013 | ₩42,095 | +7.90% | 3.4천 |
|---|
| 2025.12.08 | ₩40,939 | ₩42,095 | ₩38,531 | ₩39,013 | -4.71% | 2.9천 |
|---|
| 2025.12.05 | ₩45,755 | ₩46,526 | ₩38,097 | ₩38,964 | -14.84% | 5.6천 |
|---|
| 2025.12.04 | ₩40,939 | ₩45,755 | ₩39,783 | ₩44,744 | +9.29% | 6.8천 |
|---|
| 2025.12.03 | ₩40,987 | ₩42,384 | ₩39,253 | ₩40,746 | -0.59% | 3.1천 |
|---|
| 2025.12.02 | ₩42,384 | ₩42,384 | ₩39,013 | ₩39,253 | -7.39% | 2.4천 |
|---|
| 2025.12.01 | ₩44,696 | ₩44,696 | ₩41,421 | ₩41,421 | -7.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,792 | ₩44,792 | ₩43,347 | ₩43,829 | -2.15% | 731 |
|---|
| 2025.11.26 | ₩41,902 | ₩45,755 | ₩41,902 | ₩43,684 | +4.25% | 3.1천 |
|---|
| 2025.11.25 | ₩39,976 | ₩41,902 | ₩39,494 | ₩41,373 | +3.49% | 2.1천 |
|---|
| 2025.11.24 | ₩37,086 | ₩40,746 | ₩37,086 | ₩39,494 | +6.49% | 2.6천 |
|---|
| 2025.11.21 | ₩40,024 | ₩40,024 | ₩35,159 | ₩36,604 | -8.54% | 4.4천 |
|---|
| 2025.11.20 | ₩43,347 | ₩44,166 | ₩37,568 | ₩38,194 | -11.89% | 4.8천 |
|---|
| 2025.11.19 | ₩41,421 | ₩43,973 | ₩39,976 | ₩41,373 | -0.12% | 3.7천 |
|---|
| 2025.11.18 | ₩47,200 | ₩47,200 | ₩40,746 | ₩42,095 | -10.82% | 1.3만 |
|---|
| 2025.11.17 | ₩50,572 | ₩52,498 | ₩43,347 | ₩44,311 | -12.38% | 1.3만 |
|---|
| 2025.11.14 | ₩49,127 | ₩56,352 | ₩49,127 | ₩52,498 | +6.86% | 5천 |
|---|
| 2025.11.13 | ₩51,535 | ₩55,870 | ₩49,127 | ₩50,572 | -1.87% | 5.4천 |
|---|
| 2025.11.12 | ₩53,462 | ₩58,519 | ₩52,498 | ₩53,462 | 0.00% | 4.5천 |
|---|
| 2025.11.11 | ₩59,723 | ₩60,686 | ₩52,498 | ₩53,462 | -10.48% | 7천 |
|---|
| 2025.11.10 | ₩59,241 | ₩64,539 | ₩57,315 | ₩60,205 | +1.63% | 7.5천 |
|---|
| 2025.11.07 | ₩52,498 | ₩58,278 | ₩45,804 | ₩55,870 | +6.42% | 2만 |
|---|
| 2025.11.06 | ₩67,429 | ₩67,911 | ₩55,870 | ₩56,833 | -15.71% | 1.1만 |
|---|
| 2025.11.05 | ₩63,576 | ₩68,392 | ₩62,131 | ₩66,466 | +4.55% | 2.9천 |
|---|
| 2025.11.04 | ₩64,058 | ₩68,392 | ₩63,576 | ₩64,058 | 0.00% | 4.1천 |
|---|
| 2025.11.03 | ₩71,282 | ₩73,209 | ₩62,613 | ₩66,948 | -6.08% | 7.4천 |
|---|
| 2025.10.31 | ₩72,246 | ₩75,135 | ₩72,246 | ₩73,209 | +1.33% | 2.4천 |
|---|
| 2025.10.30 | ₩74,172 | ₩76,388 | ₩71,619 | ₩73,209 | -1.30% | 4.2천 |
|---|
| 2025.10.29 | ₩79,952 | ₩80,433 | ₩72,246 | ₩74,654 | -6.63% | 5.9천 |
|---|
| 2025.10.28 | ₩78,507 | ₩80,915 | ₩77,062 | ₩79,952 | +1.84% | 5.8천 |
|---|
| 2025.10.27 | ₩79,952 | ₩82,360 | ₩78,507 | ₩78,507 | -1.81% | 3.3천 |
|---|
| 2025.10.24 | ₩79,952 | ₩83,805 | ₩79,518 | ₩80,915 | +1.20% | 3.9천 |
|---|
| 2025.10.23 | ₩78,507 | ₩81,878 | ₩76,580 | ₩81,878 | +4.29% | 4.6천 |
|---|
| 2025.10.22 | ₩82,360 | ₩82,601 | ₩76,099 | ₩78,988 | -4.09% | 3.9천 |
|---|
| 2025.10.21 | ₩81,397 | ₩85,491 | ₩77,062 | ₩81,878 | +0.59% | 5.5천 |
|---|
| 2025.10.20 | ₩84,286 | ₩85,491 | ₩80,915 | ₩82,360 | -2.29% | 3.9천 |
|---|
| 2025.10.17 | ₩84,286 | ₩88,621 | ₩82,360 | ₩85,250 | +1.14% | 4.2천 |
|---|
| 2025.10.16 | ₩92,474 | ₩93,438 | ₩84,768 | ₩88,140 | -4.69% | 4.7천 |
|---|
| 2025.10.15 | ₩92,956 | ₩96,809 | ₩87,658 | ₩91,029 | -2.07% | 5.7천 |
|---|
| 2025.10.14 | ₩96,327 | ₩98,736 | ₩92,956 | ₩96,809 | +0.50% | 5.3천 |
|---|
| 2025.10.13 | ₩93,919 | ₩99,121 | ₩91,511 | ₩93,919 | 0.00% | 4.5천 |
|---|
| 2025.10.10 | ₩103,552 | ₩103,793 | ₩89,103 | ₩91,511 | -11.63% | 8.6천 |
|---|