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 | ₩4,508 | ₩4,682 | ₩4,243 | ₩4,467 | -0.89% | 7.6천 |
| 2026.10.08 | ₩4,347 | ₩4,803 | ₩4,347 | ₩4,427 | +1.85% | 2.1만 |
| 2026.10.07 | ₩4,776 | ₩4,829 | ₩4,065 | ₩4,347 | -8.99% | 2.4만 |
| 2026.10.06 | ₩5,997 | ₩6,439 | ₩4,414 | ₩4,829 | -19.46% | 13만 |
| 2026.10.05 | ₩6,104 | ₩6,305 | ₩5,999 | ₩6,184 | +1.32% | 2.2만 |
| 2026.10.02 | ₩6,292 | ₩6,600 | ₩6,010 | ₩6,359 | +1.07% | 1.4만 |
| 2026.10.01 | ₩6,386 | ₩6,573 | ₩5,755 | ₩5,983 | -6.30% | 3.3만 |
| 2026.09.30 | ₩6,352 | ₩6,614 | ₩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 | ₩6,453 | ₩6,552 | ₩6,064 | ₩6,164 | -4.47% | 1.9만 |
|---|
| 2026.09.25 | ₩6,439 | ₩6,775 | ₩6,434 | ₩6,453 | +0.21% | 9.7천 |
|---|
| 2026.09.24 | ₩6,614 | ₩6,614 | ₩6,037 | ₩6,426 | -2.84% | 9.4만 |
|---|
| 2026.09.23 | ₩6,453 | ₩6,627 | ₩6,305 | ₩6,614 | +2.49% | 2.2만 |
|---|
| 2026.09.22 | ₩6,493 | ₩6,600 | ₩6,010 | ₩6,466 | -0.41% | 1.6만 |
|---|
| 2026.09.21 | ₩5,822 | ₩6,547 | ₩5,822 | ₩6,493 | +11.52% | 2.6만 |
|---|
| 2026.09.18 | ₩6,091 | ₩6,132 | ₩5,540 | ₩5,930 | -2.64% | 7.4만 |
|---|
| 2026.09.17 | ₩5,621 | ₩6,184 | ₩5,460 | ₩6,091 | +8.35% | 1.7만 |
|---|
| 2026.09.16 | ₩6,372 | ₩6,573 | ₩5,447 | ₩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 | ₩7,592 | ₩7,271 | ₩7,284 | -2.78% | 37.9만 |
|---|
| 2026.09.11 | ₩7,700 | ₩7,875 | ₩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 | ₩7,777 | ₩7,902 | ₩7,539 | ₩7,741 | -0.47% | 8.8천 |
|---|
| 2026.09.08 | ₩8,217 | ₩8,456 | ₩7,647 | ₩7,888 | -4.00% | 8.2만 |
|---|
| 2026.09.04 | ₩8,210 | ₩8,532 | ₩8,076 | ₩8,170 | -0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩8,264 | ₩8,478 | ₩7,982 | ₩8,197 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩8,881 | ₩9,109 | ₩8,050 | ₩8,197 | -7.70% | 9.1만 |
|---|
| 2026.09.01 | ₩8,317 | ₩8,370 | ₩7,754 | ₩8,116 | -2.42% | 1.8만 |
|---|
| 2026.08.31 | ₩8,036 | ₩8,465 | ₩7,647 | ₩8,425 | +4.84% | 3만 |
|---|
| 2026.08.28 | ₩8,143 | ₩8,519 | ₩7,767 | ₩7,982 | -1.98% | 5.1만 |
|---|
| 2026.08.27 | ₩7,995 | ₩8,197 | ₩7,949 | ₩8,183 | +2.35% | 2.6만 |
|---|
| 2026.08.26 | ₩8,720 | ₩8,720 | ₩7,891 | ₩8,116 | -6.92% | 2.3만 |
|---|
| 2026.08.25 | ₩7,325 | ₩9,069 | ₩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 | ₩7,875 | ₩7,928 | ₩6,775 | ₩7,593 | -3.58% | 13.8만 |
|---|
| 2026.08.20 | ₩6,976 | ₩8,022 | ₩6,674 | ₩8,009 | +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 | ₩9,686 | ₩8,619 | ₩9,686 | +0.14% | 37.5만 |
|---|
| 2026.08.14 | ₩11,899 | ₩12,744 | ₩9,310 | ₩9,324 | -21.65% | 408.2만 |
|---|
| 2026.08.13 | ₩9,391 | ₩9,914 | ₩7,982 | ₩9,122 | -2.86% | 204.1만 |
|---|
| 2026.08.12 | ₩6,124 | ₩13,268 | ₩5,738 | ₩10,558 | +72.40% | 6617.1만 |
|---|
| 2026.08.11 | ₩3,931 | ₩4,092 | ₩3,931 | ₩3,931 | 0.00% | 541만 |
|---|
| 2026.08.10 | ₩4,253 | ₩4,253 | ₩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 | ₩4,092 | ₩4,427 | ₩4,051 | ₩4,427 | +8.20% | 4.4만 |
|---|
| 2026.08.05 | ₩4,360 | ₩4,508 | ₩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 | ₩4,025 | ₩4,467 | ₩3,852 | ₩4,078 | +1.33% | 11.5만 |
|---|
| 2026.07.30 | ₩3,622 | ₩4,038 | ₩3,475 | ₩3,797 | +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 | ₩5,031 | ₩4,601 | ₩4,762 | -0.28% | 1.7만 |
|---|
| 2026.07.23 | ₩4,655 | ₩4,950 | ₩4,514 | ₩4,870 | +4.61% | 2만 |
|---|
| 2026.07.22 | ₩4,736 | ₩4,829 | ₩4,588 | ₩4,601 | -2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩4,803 | ₩4,887 | ₩4,762 | ₩4,789 | -0.28% | 5.5천 |
|---|
| 2026.07.20 | ₩4,843 | ₩5,071 | ₩4,776 | ₩4,870 | +0.55% | 7.5천 |
|---|
| 2026.07.17 | ₩5,192 | ₩5,192 | ₩4,753 | ₩4,776 | -8.01% | 2.2만 |
|---|
| 2026.07.16 | ₩5,219 | ₩5,527 | ₩5,126 | ₩5,192 | -0.51% | 1만 |
|---|
| 2026.07.15 | ₩5,286 | ₩5,409 | ₩5,138 | ₩5,272 | -0.25% | 8.7천 |
|---|
| 2026.07.14 | ₩5,769 | ₩6,037 | ₩5,245 | ₩5,245 | -9.07% | 2.1만 |
|---|
| 2026.07.13 | ₩6,265 | ₩6,305 | ₩5,581 | ₩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 | ₩6,319 | ₩5,930 | ₩6,131 | -2.14% | 1.8만 |
|---|
| 2026.07.08 | ₩6,144 | ₩6,238 | ₩5,930 | ₩6,238 | +1.53% | 1.3만 |
|---|
| 2026.07.07 | ₩6,775 | ₩6,775 | ₩6,319 | ₩6,359 | -6.14% | 1.2만 |
|---|
| 2026.07.06 | ₩6,614 | ₩6,949 | ₩6,305 | ₩6,775 | +2.43% | 3.1만 |
|---|
| 2026.07.02 | ₩6,775 | ₩6,964 | ₩6,372 | ₩6,708 | -0.99% | 3.4만 |
|---|
| 2026.07.01 | ₩6,466 | ₩6,835 | ₩6,104 | ₩6,741 | +4.25% | 5.2만 |
|---|
| 2026.06.30 | ₩6,171 | ₩6,641 | ₩5,889 | ₩6,319 | +2.39% | 7.5만 |
|---|
| 2026.06.29 | ₩5,742 | ₩6,241 | ₩5,245 | ₩6,171 | +7.48% | 13.9만 |
|---|
| 2026.06.26 | ₩6,144 | ₩6,573 | ₩5,460 | ₩5,930 | -3.49% | 40만 |
|---|
| 2026.06.25 | ₩5,567 | ₩6,037 | ₩5,017 | ₩6,037 | +8.43% | 51.3만 |
|---|
| 2026.06.24 | ₩5,058 | ₩11,296 | ₩4,880 | ₩6,547 | +29.44% | 2686만 |
|---|
| 2026.06.23 | ₩4,642 | ₩5,150 | ₩4,548 | ₩4,776 | +2.89% | 22.4만 |
|---|
| 2026.06.22 | ₩4,843 | ₩5,656 | ₩4,709 | ₩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 | ₩5,683 | ₩5,820 | -2.30% | 1.1만 |
|---|
| 2026.06.12 | ₩6,391 | ₩6,391 | ₩5,836 | ₩5,916 | -7.43% | 1.3만 |
|---|
| 2026.06.11 | ₩6,166 | ₩6,198 | ₩5,964 | ₩6,198 | +0.52% | 9.2천 |
|---|
| 2026.06.10 | ₩6,230 | ₩7,115 | ₩6,198 | ₩6,359 | +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 | ₩5,329 | ₩5,473 | -9.57% | 2.3만 |
|---|
| 2026.06.04 | ₩7,003 | ₩7,003 | ₩6,174 | ₩6,311 | -9.89% | 1.5만 |
|---|
| 2026.06.03 | ₩7,164 | ₩7,164 | ₩6,447 | ₩7,003 | -2.25% | 8.2천 |
|---|
| 2026.06.02 | ₩7,333 | ₩7,486 | ₩6,922 | ₩7,301 | -0.44% | 5.2천 |
|---|
| 2026.06.01 | ₩7,325 | ₩7,486 | ₩6,842 | ₩7,486 | +2.20% | 7.5천 |
|---|
| 2026.05.29 | ₩7,164 | ₩7,405 | ₩6,922 | ₩7,083 | -1.12% | 7.2천 |
|---|
| 2026.05.28 | ₩7,349 | ₩7,486 | ₩7,099 | ₩7,325 | -0.33% | 6.5천 |
|---|
| 2026.05.27 | ₩7,244 | ₩7,349 | ₩7,003 | ₩7,349 | +1.44% | 3.1천 |
|---|
| 2026.05.26 | ₩6,842 | ₩7,164 | ₩6,608 | ₩7,156 | +4.59% | 1.2만 |
|---|
| 2026.05.22 | ₩6,536 | ₩6,842 | ₩6,439 | ₩6,608 | +1.11% | 9.2천 |
|---|
| 2026.05.21 | ₩5,731 | ₩6,600 | ₩5,691 | ₩6,375 | +11.24% | 12.5만 |
|---|
| 2026.05.20 | ₩6,359 | ₩6,359 | ₩6,021 | ₩6,158 | -3.16% | 3천 |
|---|
| 2026.05.19 | ₩6,359 | ₩6,359 | ₩5,972 | ₩6,085 | -4.30% | 7.6천 |
|---|
| 2026.05.18 | ₩6,858 | ₩7,156 | ₩6,278 | ₩6,359 | -7.28% | 1.7만 |
|---|
| 2026.05.15 | ₩6,882 | ₩6,922 | ₩6,520 | ₩6,858 | -0.35% | 5.5천 |
|---|
| 2026.05.14 | ₩6,359 | ₩7,244 | ₩6,246 | ₩7,011 | +10.25% | 4.3만 |
|---|
| 2026.05.13 | ₩6,439 | ₩6,439 | ₩5,634 | ₩6,085 | -5.50% | 2.5만 |
|---|
| 2026.05.12 | ₩6,359 | ₩6,439 | ₩6,037 | ₩6,439 | +1.27% | 1.7만 |
|---|
| 2026.05.11 | ₩7,445 | ₩7,566 | ₩6,359 | ₩6,447 | -13.41% | 5.4만 |
|---|
| 2026.05.08 | ₩8,049 | ₩8,291 | ₩7,494 | ₩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 | ₩8,130 | ₩8,130 | -4.72% | 1.2만 |
|---|
| 2026.05.05 | ₩8,741 | ₩8,854 | ₩8,532 | ₩8,693 | -0.55% | 7천 |
|---|
| 2026.05.04 | ₩8,935 | ₩8,935 | ₩8,532 | ₩8,532 | -4.50% | 7천 |
|---|
| 2026.05.01 | ₩8,774 | ₩8,935 | ₩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 | ₩8,452 | ₩8,452 | ₩8,130 | ₩8,291 | -1.90% | 1.7만 |
|---|
| 2026.04.28 | ₩8,854 | ₩8,854 | ₩8,411 | ₩8,532 | -3.64% | 1.6만 |
|---|
| 2026.04.27 | ₩8,532 | ₩9,096 | ₩8,532 | ₩8,613 | +0.94% | 4.4만 |
|---|
| 2026.04.24 | ₩8,613 | ₩8,854 | ₩8,532 | ₩8,613 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩9,176 | ₩9,176 | ₩8,452 | ₩8,693 | -5.26% | 1.8만 |
|---|
| 2026.04.22 | ₩9,015 | ₩9,337 | ₩8,854 | ₩9,337 | +3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩9,096 | ₩9,096 | ₩8,854 | ₩9,015 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩9,498 | ₩9,498 | ₩8,935 | ₩9,096 | -4.24% | 2.6만 |
|---|
| 2026.04.17 | ₩9,578 | ₩9,659 | ₩9,047 | ₩9,417 | -1.68% | 3.4만 |
|---|
| 2026.04.16 | ₩9,659 | ₩9,900 | ₩9,498 | ₩9,659 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩9,337 | ₩9,900 | ₩9,256 | ₩9,820 | +5.17% | 1.7만 |
|---|
| 2026.04.14 | ₩9,739 | ₩9,900 | ₩9,176 | ₩9,176 | -5.79% | 4.7만 |
|---|
| 2026.04.13 | ₩9,176 | ₩9,820 | ₩9,096 | ₩9,659 | +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 | ₩10,142 | ₩10,987 | ₩9,981 | ₩10,142 | 0.00% | 4.9만 |
|---|
| 2026.04.06 | ₩8,774 | ₩10,947 | ₩8,049 | ₩10,544 | +20.18% | 13.6만 |
|---|
| 2026.04.02 | ₩9,498 | ₩9,659 | ₩8,693 | ₩8,854 | -6.78% | 4.1만 |
|---|
| 2026.04.01 | ₩9,820 | ₩10,061 | ₩9,256 | ₩9,900 | +0.82% | 5.1만 |
|---|
| 2026.03.31 | ₩9,820 | ₩10,705 | ₩9,739 | ₩9,900 | +0.82% | 5.2만 |
|---|
| 2026.03.30 | ₩9,739 | ₩11,430 | ₩9,554 | ₩10,383 | +6.61% | 17.9만 |
|---|
| 2026.03.27 | ₩9,578 | ₩10,705 | ₩8,291 | ₩9,739 | +1.68% | 19만 |
|---|
| 2026.03.26 | ₩9,256 | ₩11,027 | ₩8,693 | ₩10,303 | +11.30% | 179.4만 |
|---|
| 2026.03.25 | ₩8,452 | ₩8,484 | ₩8,025 | ₩8,291 | -1.90% | 3.9만 |
|---|
| 2026.03.24 | ₩8,291 | ₩8,371 | ₩8,130 | ₩8,291 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩8,613 | ₩8,613 | ₩7,808 | ₩8,291 | -3.74% | 2.6만 |
|---|
| 2026.03.20 | ₩8,774 | ₩8,935 | ₩8,291 | ₩8,613 | -1.83% | 1.5만 |
|---|
| 2026.03.19 | ₩8,854 | ₩9,015 | ₩8,693 | ₩8,935 | +0.91% | 1.1만 |
|---|
| 2026.03.18 | ₩9,820 | ₩9,860 | ₩7,647 | ₩8,693 | -11.48% | 5.8만 |
|---|
| 2026.03.17 | ₩9,820 | ₩10,061 | ₩9,578 | ₩9,820 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩10,544 | ₩10,544 | ₩9,659 | ₩9,659 | -8.40% | 2.7만 |
|---|
| 2026.03.13 | ₩10,303 | ₩10,464 | ₩9,900 | ₩10,464 | +1.56% | 2.9만 |
|---|
| 2026.03.12 | ₩10,222 | ₩10,625 | ₩10,061 | ₩10,383 | +1.57% | 2.4만 |
|---|
| 2026.03.11 | ₩10,464 | ₩10,464 | ₩10,061 | ₩10,142 | -3.08% | 1.4만 |
|---|
| 2026.03.10 | ₩10,142 | ₩10,625 | ₩10,102 | ₩10,544 | +3.97% | 1.5만 |
|---|
| 2026.03.09 | ₩10,303 | ₩10,383 | ₩9,917 | ₩10,383 | +0.78% | 2.3만 |
|---|
| 2026.03.06 | ₩10,303 | ₩10,544 | ₩10,182 | ₩10,464 | +1.56% | 2.2만 |
|---|
| 2026.03.05 | ₩10,544 | ₩10,915 | ₩10,335 | ₩10,464 | -0.76% | 2만 |
|---|
| 2026.03.04 | ₩10,705 | ₩10,866 | ₩10,303 | ₩10,705 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩10,303 | ₩11,027 | ₩10,222 | ₩10,947 | +6.25% | 3.7만 |
|---|
| 2026.03.02 | ₩10,585 | ₩11,269 | ₩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 | ₩12,074 | ₩12,581 | ₩11,832 | ₩11,993 | -0.67% | 2.4만 |
|---|
| 2026.02.25 | ₩13,201 | ₩13,201 | ₩11,913 | ₩12,476 | -5.49% | 6.7만 |
|---|
| 2026.02.24 | ₩13,040 | ₩13,684 | ₩12,396 | ₩13,281 | +1.85% | 22.1만 |
|---|
| 2026.02.23 | ₩11,752 | ₩12,371 | ₩11,277 | ₩11,832 | +0.68% | 39.1만 |
|---|
| 2026.02.20 | ₩12,315 | ₩12,718 | ₩11,591 | ₩11,752 | -4.58% | 17.7만 |
|---|
| 2026.02.19 | ₩12,718 | ₩15,132 | ₩11,188 | ₩11,510 | -9.49% | 524.9만 |
|---|
| 2026.02.18 | ₩10,061 | ₩10,866 | ₩9,900 | ₩10,464 | +4.00% | 105만 |
|---|
| 2026.02.17 | ₩10,383 | ₩10,705 | ₩9,578 | ₩10,142 | -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 | ₩10,625 | ₩11,269 | +0.72% | 7.1만 |
|---|
| 2026.02.11 | ₩13,281 | ₩13,418 | ₩10,705 | ₩11,027 | -16.97% | 12만 |
|---|
| 2026.02.10 | ₩13,523 | ₩14,408 | ₩13,120 | ₩13,925 | +2.98% | 9.6만 |
|---|
| 2026.02.09 | ₩12,637 | ₩14,408 | ₩11,913 | ₩14,408 | +14.01% | 25.8만 |
|---|
| 2026.02.06 | ₩17,145 | ₩22,135 | ₩11,832 | ₩12,637 | -26.29% | 710.7만 |
|---|
| 2026.02.05 | ₩14,368 | ₩15,293 | ₩13,120 | ₩15,132 | +5.32% | 56.6만 |
|---|
| 2026.02.04 | ₩13,684 | ₩19,076 | ₩12,879 | ₩16,259 | +18.82% | 2890.4만 |
|---|
| 2026.02.03 | ₩10,061 | ₩10,705 | ₩9,739 | ₩10,383 | +3.20% | 7.8만 |
|---|
| 2026.02.02 | ₩9,820 | ₩10,464 | ₩9,595 | ₩10,061 | +2.46% | 7.1만 |
|---|
| 2026.01.30 | ₩10,222 | ₩10,786 | ₩9,820 | ₩9,900 | -3.15% | 5.3만 |
|---|
| 2026.01.29 | ₩11,293 | ₩11,293 | ₩9,739 | ₩10,222 | -9.48% | 7.3만 |
|---|
| 2026.01.28 | ₩11,993 | ₩11,993 | ₩11,269 | ₩11,430 | -4.70% | 4.4만 |
|---|
| 2026.01.27 | ₩11,349 | ₩12,557 | ₩11,349 | ₩12,315 | +8.51% | 5.2만 |
|---|
| 2026.01.26 | ₩11,510 | ₩13,362 | ₩11,269 | ₩12,074 | +4.90% | 12만 |
|---|
| 2026.01.23 | ₩12,798 | ₩13,764 | ₩12,315 | ₩12,718 | -0.63% | 16.1만 |
|---|
| 2026.01.22 | ₩13,120 | ₩14,086 | ₩12,235 | ₩13,442 | +2.45% | 42.3만 |
|---|
| 2026.01.21 | ₩17,547 | ₩20,364 | ₩14,166 | ₩14,649 | -16.51% | 1869.1만 |
|---|
| 2026.01.20 | ₩9,981 | ₩10,544 | ₩9,900 | ₩10,061 | +0.81% | 136.5만 |
|---|
| 2026.01.16 | ₩10,383 | ₩11,591 | ₩10,383 | ₩10,866 | +4.65% | 10.7만 |
|---|
| 2026.01.15 | ₩11,027 | ₩11,591 | ₩9,981 | ₩10,544 | -4.38% | 12.9만 |
|---|
| 2026.01.14 | ₩13,201 | ₩13,201 | ₩9,578 | ₩11,430 | -13.41% | 34.9만 |
|---|
| 2026.01.13 | ₩13,523 | ₩14,810 | ₩12,154 | ₩13,523 | 0.00% | 80.8만 |
|---|
| 2026.01.12 | ₩13,442 | ₩14,166 | ₩12,879 | ₩13,362 | -0.60% | 9.6만 |
|---|
| 2026.01.09 | ₩13,957 | ₩15,776 | ₩13,201 | ₩13,684 | -1.96% | 12.9만 |
|---|
| 2026.01.08 | ₩13,442 | ₩13,523 | ₩12,798 | ₩13,201 | -1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩13,764 | ₩13,925 | ₩12,718 | ₩13,281 | -3.51% | 3.5만 |
|---|
| 2026.01.06 | ₩13,201 | ₩14,086 | ₩12,879 | ₩13,764 | +4.27% | 2.4만 |
|---|
| 2026.01.05 | ₩14,166 | ₩14,271 | ₩12,476 | ₩13,201 | -6.82% | 6만 |
|---|
| 2026.01.02 | ₩13,764 | ₩14,802 | ₩13,160 | ₩13,925 | +1.17% | 3.6만 |
|---|
| 2025.12.31 | ₩15,293 | ₩15,293 | ₩12,154 | ₩13,684 | -10.53% | 3.6만 |
|---|
| 2025.12.30 | ₩16,742 | ₩18,111 | ₩14,971 | ₩15,374 | -8.17% | 11.9만 |
|---|
| 2025.12.29 | ₩17,708 | ₩22,940 | ₩15,857 | ₩16,098 | -9.09% | 29.7만 |
|---|
| 2025.12.26 | ₩18,352 | ₩18,513 | ₩16,187 | ₩17,628 | -3.95% | 3.4만 |
|---|
| 2025.12.24 | ₩20,445 | ₩21,974 | ₩17,950 | ₩18,593 | -9.06% | 5.6만 |
|---|
| 2025.12.23 | ₩24,550 | ₩25,999 | ₩20,123 | ₩21,250 | -13.44% | 10.1만 |
|---|
| 2025.12.22 | ₩32,406 | ₩33,758 | ₩24,147 | ₩26,079 | -19.52% | 2.5만 |
|---|
| 2025.12.19 | ₩31,875 | ₩31,875 | ₩29,122 | ₩31,875 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩33,323 | ₩33,517 | ₩31,150 | ₩32,551 | -2.32% | 7.3천 |
|---|
| 2025.12.17 | ₩36,559 | ₩36,559 | ₩32,985 | ₩33,372 | -8.72% | 3.9천 |
|---|
| 2025.12.16 | ₩37,187 | ₩37,573 | ₩35,352 | ₩35,593 | -4.29% | 2.7천 |
|---|
| 2025.12.15 | ₩42,982 | ₩42,982 | ₩36,752 | ₩37,187 | -13.48% | 4천 |
|---|
| 2025.12.12 | ₩41,195 | ₩43,175 | ₩40,230 | ₩40,230 | -2.34% | 1.7천 |
|---|
| 2025.12.11 | ₩42,016 | ₩43,175 | ₩39,312 | ₩42,016 | 0.00% | 5.4천 |
|---|
| 2025.12.10 | ₩41,051 | ₩43,948 | ₩40,519 | ₩42,113 | +2.59% | 2.7천 |
|---|
| 2025.12.09 | ₩39,119 | ₩43,320 | ₩39,119 | ₩42,210 | +7.90% | 3.4천 |
|---|
| 2025.12.08 | ₩41,051 | ₩42,210 | ₩38,636 | ₩39,119 | -4.71% | 2.9천 |
|---|
| 2025.12.05 | ₩45,880 | ₩46,653 | ₩38,201 | ₩39,070 | -14.84% | 5.6천 |
|---|
| 2025.12.04 | ₩41,051 | ₩45,880 | ₩39,891 | ₩44,866 | +9.29% | 6.8천 |
|---|
| 2025.12.03 | ₩41,099 | ₩42,499 | ₩39,360 | ₩40,857 | -0.59% | 3.1천 |
|---|
| 2025.12.02 | ₩42,499 | ₩42,499 | ₩39,119 | ₩39,360 | -7.39% | 2.4천 |
|---|
| 2025.12.01 | ₩44,818 | ₩44,818 | ₩41,533 | ₩41,533 | -7.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,914 | ₩44,914 | ₩43,465 | ₩43,948 | -2.15% | 731 |
|---|
| 2025.11.26 | ₩42,016 | ₩45,880 | ₩42,016 | ₩43,803 | +4.25% | 3.1천 |
|---|
| 2025.11.25 | ₩40,085 | ₩42,016 | ₩39,602 | ₩41,485 | +3.49% | 2.1천 |
|---|
| 2025.11.24 | ₩37,187 | ₩40,857 | ₩37,187 | ₩39,602 | +6.49% | 2.6천 |
|---|
| 2025.11.21 | ₩40,133 | ₩40,133 | ₩35,255 | ₩36,704 | -8.54% | 4.4천 |
|---|
| 2025.11.20 | ₩43,465 | ₩44,286 | ₩37,670 | ₩38,298 | -11.89% | 4.8천 |
|---|
| 2025.11.19 | ₩41,533 | ₩44,093 | ₩40,085 | ₩41,485 | -0.12% | 3.7천 |
|---|
| 2025.11.18 | ₩47,329 | ₩47,329 | ₩40,857 | ₩42,210 | -10.82% | 1.3만 |
|---|
| 2025.11.17 | ₩50,709 | ₩52,641 | ₩43,465 | ₩44,431 | -12.38% | 1.3만 |
|---|
| 2025.11.14 | ₩49,261 | ₩56,505 | ₩49,261 | ₩52,641 | +6.86% | 5천 |
|---|
| 2025.11.13 | ₩51,675 | ₩56,022 | ₩49,261 | ₩50,709 | -1.87% | 5.4천 |
|---|
| 2025.11.12 | ₩53,607 | ₩58,678 | ₩52,641 | ₩53,607 | 0.00% | 4.5천 |
|---|
| 2025.11.11 | ₩59,885 | ₩60,851 | ₩52,641 | ₩53,607 | -10.48% | 7천 |
|---|
| 2025.11.10 | ₩59,403 | ₩64,715 | ₩57,471 | ₩60,368 | +1.63% | 7.5천 |
|---|
| 2025.11.07 | ₩52,641 | ₩58,437 | ₩45,928 | ₩56,022 | +6.42% | 2만 |
|---|
| 2025.11.06 | ₩67,613 | ₩68,096 | ₩56,022 | ₩56,988 | -15.71% | 1.1만 |
|---|
| 2025.11.05 | ₩63,749 | ₩68,579 | ₩62,300 | ₩66,647 | +4.55% | 2.9천 |
|---|
| 2025.11.04 | ₩64,232 | ₩68,579 | ₩63,749 | ₩64,232 | 0.00% | 4.1천 |
|---|
| 2025.11.03 | ₩71,476 | ₩73,408 | ₩62,783 | ₩67,130 | -6.08% | 7.4천 |
|---|
| 2025.10.31 | ₩72,442 | ₩75,340 | ₩72,442 | ₩73,408 | +1.33% | 2.4천 |
|---|
| 2025.10.30 | ₩74,374 | ₩76,595 | ₩71,814 | ₩73,408 | -1.30% | 4.2천 |
|---|
| 2025.10.29 | ₩80,169 | ₩80,652 | ₩72,442 | ₩74,857 | -6.63% | 5.9천 |
|---|
| 2025.10.28 | ₩78,720 | ₩81,135 | ₩77,272 | ₩80,169 | +1.84% | 5.8천 |
|---|
| 2025.10.27 | ₩80,169 | ₩82,584 | ₩78,720 | ₩78,720 | -1.81% | 3.3천 |
|---|
| 2025.10.24 | ₩80,169 | ₩84,033 | ₩79,735 | ₩81,135 | +1.20% | 3.9천 |
|---|
| 2025.10.23 | ₩78,720 | ₩82,101 | ₩76,789 | ₩82,101 | +4.29% | 4.6천 |
|---|
| 2025.10.22 | ₩82,584 | ₩82,825 | ₩76,306 | ₩79,203 | -4.09% | 3.9천 |
|---|
| 2025.10.21 | ₩81,618 | ₩85,723 | ₩77,272 | ₩82,101 | +0.59% | 5.5천 |
|---|
| 2025.10.20 | ₩84,516 | ₩85,723 | ₩81,135 | ₩82,584 | -2.29% | 3.9천 |
|---|
| 2025.10.17 | ₩84,516 | ₩88,862 | ₩82,584 | ₩85,482 | +1.14% | 4.2천 |
|---|
| 2025.10.16 | ₩92,726 | ₩93,692 | ₩84,999 | ₩88,379 | -4.69% | 4.7천 |
|---|
| 2025.10.15 | ₩93,209 | ₩97,072 | ₩87,896 | ₩91,277 | -2.07% | 5.7천 |
|---|
| 2025.10.14 | ₩96,589 | ₩99,004 | ₩93,209 | ₩97,072 | +0.50% | 5.3천 |
|---|
| 2025.10.13 | ₩94,175 | ₩99,391 | ₩91,760 | ₩94,175 | 0.00% | 4.5천 |
|---|
| 2025.10.10 | ₩103,834 | ₩104,075 | ₩89,345 | ₩91,760 | -11.63% | 8.6천 |
|---|