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 | ₩4,496 | ₩4,670 | ₩4,233 | ₩4,456 | -0.89% | 7.6천 |
| 2026.10.08 | ₩4,336 | ₩4,791 | ₩4,336 | ₩4,416 | +1.85% | 2.1만 |
| 2026.10.07 | ₩4,764 | ₩4,817 | ₩4,055 | ₩4,336 | -8.99% | 2.4만 |
| 2026.10.06 | ₩5,982 | ₩6,423 | ₩4,403 | ₩4,817 | -19.46% | 13만 |
| 2026.10.05 | ₩6,089 | ₩6,289 | ₩5,984 | ₩6,169 | +1.32% | 2.2만 |
| 2026.10.02 | ₩6,276 | ₩6,584 | ₩5,995 | ₩6,343 | +1.07% | 1.4만 |
| 2026.10.01 | ₩6,370 | ₩6,557 | ₩5,741 | ₩5,968 | -6.30% | 3.3만 |
| 2026.09.30 | ₩6,336 | ₩6,597 | ₩6,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,383 |
| +0.74% |
| 4.8천 |
| 2026.09.29 | ₩6,035 | ₩6,744 | ₩6,035 | ₩6,356 | +5.32% | 3.2만 |
|---|
| 2026.09.28 | ₩6,437 | ₩6,536 | ₩6,049 | ₩6,149 | -4.47% | 1.9만 |
|---|
| 2026.09.25 | ₩6,423 | ₩6,758 | ₩6,418 | ₩6,437 | +0.21% | 9.7천 |
|---|
| 2026.09.24 | ₩6,597 | ₩6,597 | ₩6,022 | ₩6,410 | -2.84% | 9.4만 |
|---|
| 2026.09.23 | ₩6,437 | ₩6,611 | ₩6,289 | ₩6,597 | +2.49% | 2.2만 |
|---|
| 2026.09.22 | ₩6,477 | ₩6,584 | ₩5,995 | ₩6,450 | -0.41% | 1.6만 |
|---|
| 2026.09.21 | ₩5,808 | ₩6,530 | ₩5,808 | ₩6,477 | +11.52% | 2.6만 |
|---|
| 2026.09.18 | ₩6,075 | ₩6,117 | ₩5,527 | ₩5,915 | -2.64% | 7.4만 |
|---|
| 2026.09.17 | ₩5,607 | ₩6,169 | ₩5,446 | ₩6,075 | +8.35% | 1.7만 |
|---|
| 2026.09.16 | ₩6,356 | ₩6,557 | ₩5,433 | ₩5,634 | -11.37% | 16.2만 |
|---|
| 2026.09.15 | ₩7,347 | ₩7,360 | ₩6,356 | ₩6,798 | -7.47% | 7.6만 |
|---|
| 2026.09.14 | ₩7,474 | ₩7,573 | ₩7,253 | ₩7,266 | -2.78% | 37.9만 |
|---|
| 2026.09.11 | ₩7,681 | ₩7,855 | ₩7,427 | ₩7,614 | -0.87% | 1.3만 |
|---|
| 2026.09.10 | ₩7,621 | ₩7,621 | ₩7,427 | ₩7,587 | -0.44% | 5.3천 |
|---|
| 2026.09.09 | ₩7,757 | ₩7,882 | ₩7,521 | ₩7,721 | -0.47% | 8.8천 |
|---|
| 2026.09.08 | ₩8,196 | ₩8,435 | ₩7,628 | ₩7,868 | -4.00% | 8.2만 |
|---|
| 2026.09.04 | ₩8,190 | ₩8,511 | ₩8,056 | ₩8,150 | -0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩8,243 | ₩8,457 | ₩7,962 | ₩8,176 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩8,859 | ₩9,086 | ₩8,030 | ₩8,176 | -7.70% | 9.1만 |
|---|
| 2026.09.01 | ₩8,297 | ₩8,349 | ₩7,735 | ₩8,096 | -2.42% | 1.8만 |
|---|
| 2026.08.31 | ₩8,016 | ₩8,444 | ₩7,628 | ₩8,404 | +4.84% | 3만 |
|---|
| 2026.08.28 | ₩8,123 | ₩8,497 | ₩7,748 | ₩7,962 | -1.98% | 5.1만 |
|---|
| 2026.08.27 | ₩7,976 | ₩8,176 | ₩7,929 | ₩8,163 | +2.35% | 2.6만 |
|---|
| 2026.08.26 | ₩8,698 | ₩8,698 | ₩7,871 | ₩8,096 | -6.92% | 2.3만 |
|---|
| 2026.08.25 | ₩7,306 | ₩9,046 | ₩7,119 | ₩8,691 | +18.96% | 7.4만 |
|---|
| 2026.08.24 | ₩7,521 | ₩7,962 | ₩6,826 | ₩7,320 | -2.67% | 2.5만 |
|---|
| 2026.08.21 | ₩7,855 | ₩7,909 | ₩6,758 | ₩7,574 | -3.58% | 13.8만 |
|---|
| 2026.08.20 | ₩6,959 | ₩8,002 | ₩6,657 | ₩7,989 | +14.81% | 13.9만 |
|---|
| 2026.08.19 | ₩9,996 | ₩10,103 | ₩6,972 | ₩6,972 | -30.25% | 23.7만 |
|---|
| 2026.08.18 | ₩9,394 | ₩11,575 | ₩9,370 | ₩10,130 | +7.83% | 46.9만 |
|---|
| 2026.08.17 | ₩9,648 | ₩9,662 | ₩8,598 | ₩9,662 | +0.14% | 37.5만 |
|---|
| 2026.08.14 | ₩11,870 | ₩12,713 | ₩9,287 | ₩9,300 | -21.65% | 408.2만 |
|---|
| 2026.08.13 | ₩9,367 | ₩9,889 | ₩7,962 | ₩9,100 | -2.86% | 204.1만 |
|---|
| 2026.08.12 | ₩6,109 | ₩13,235 | ₩5,723 | ₩10,531 | +72.40% | 6617.1만 |
|---|
| 2026.08.11 | ₩3,921 | ₩4,081 | ₩3,921 | ₩3,921 | 0.00% | 541만 |
|---|
| 2026.08.10 | ₩4,242 | ₩4,242 | ₩3,974 | ₩3,974 | -6.31% | 9.9천 |
|---|
| 2026.08.07 | ₩4,416 | ₩4,416 | ₩4,215 | ₩4,269 | -3.33% | 9.7천 |
|---|
| 2026.08.06 | ₩4,081 | ₩4,416 | ₩4,041 | ₩4,416 | +8.20% | 4.4만 |
|---|
| 2026.08.05 | ₩4,349 | ₩4,496 | ₩3,961 | ₩4,122 | -5.23% | 2.5만 |
|---|
| 2026.08.04 | ₩4,202 | ₩4,617 | ₩4,202 | ₩4,483 | +6.69% | 2.4만 |
|---|
| 2026.08.03 | ₩3,961 | ₩4,456 | ₩3,961 | ₩4,202 | +6.08% | 6만 |
|---|
| 2026.07.31 | ₩4,015 | ₩4,456 | ₩3,842 | ₩4,068 | +1.33% | 11.5만 |
|---|
| 2026.07.30 | ₩3,613 | ₩4,028 | ₩3,466 | ₩3,787 | +4.81% | 3.6만 |
|---|
| 2026.07.29 | ₩3,894 | ₩3,894 | ₩3,573 | ₩3,653 | -6.19% | 9.5천 |
|---|
| 2026.07.28 | ₩4,483 | ₩4,817 | ₩3,907 | ₩3,907 | -12.84% | 4.2만 |
|---|
| 2026.07.27 | ₩4,737 | ₩4,938 | ₩4,684 | ₩4,684 | -1.13% | 9.3천 |
|---|
| 2026.07.24 | ₩4,764 | ₩5,018 | ₩4,590 | ₩4,751 | -0.28% | 1.7만 |
|---|
| 2026.07.23 | ₩4,643 | ₩4,938 | ₩4,503 | ₩4,858 | +4.61% | 2만 |
|---|
| 2026.07.22 | ₩4,724 | ₩4,817 | ₩4,577 | ₩4,590 | -2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩4,791 | ₩4,875 | ₩4,751 | ₩4,777 | -0.28% | 5.5천 |
|---|
| 2026.07.20 | ₩4,831 | ₩5,058 | ₩4,764 | ₩4,858 | +0.55% | 7.5천 |
|---|
| 2026.07.17 | ₩5,179 | ₩5,179 | ₩4,741 | ₩4,764 | -8.01% | 2.2만 |
|---|
| 2026.07.16 | ₩5,206 | ₩5,513 | ₩5,113 | ₩5,179 | -0.51% | 1만 |
|---|
| 2026.07.15 | ₩5,272 | ₩5,396 | ₩5,125 | ₩5,259 | -0.25% | 8.7천 |
|---|
| 2026.07.14 | ₩5,754 | ₩6,022 | ₩5,232 | ₩5,232 | -9.07% | 2.1만 |
|---|
| 2026.07.13 | ₩6,249 | ₩6,289 | ₩5,567 | ₩5,701 | -8.78% | 3.6만 |
|---|
| 2026.07.10 | ₩6,169 | ₩6,704 | ₩6,082 | ₩6,397 | +3.69% | 10.6만 |
|---|
| 2026.07.09 | ₩6,249 | ₩6,303 | ₩5,915 | ₩6,115 | -2.14% | 1.8만 |
|---|
| 2026.07.08 | ₩6,129 | ₩6,223 | ₩5,915 | ₩6,223 | +1.53% | 1.3만 |
|---|
| 2026.07.07 | ₩6,758 | ₩6,758 | ₩6,303 | ₩6,343 | -6.14% | 1.2만 |
|---|
| 2026.07.06 | ₩6,597 | ₩6,932 | ₩6,289 | ₩6,758 | +2.43% | 3.1만 |
|---|
| 2026.07.02 | ₩6,758 | ₩6,946 | ₩6,356 | ₩6,691 | -0.99% | 3.4만 |
|---|
| 2026.07.01 | ₩6,450 | ₩6,818 | ₩6,089 | ₩6,724 | +4.25% | 5.2만 |
|---|
| 2026.06.30 | ₩6,156 | ₩6,624 | ₩5,875 | ₩6,303 | +2.39% | 7.5만 |
|---|
| 2026.06.29 | ₩5,727 | ₩6,225 | ₩5,232 | ₩6,156 | +7.48% | 13.9만 |
|---|
| 2026.06.26 | ₩6,129 | ₩6,557 | ₩5,446 | ₩5,915 | -3.49% | 40만 |
|---|
| 2026.06.25 | ₩5,553 | ₩6,022 | ₩5,005 | ₩6,022 | +8.43% | 51.3만 |
|---|
| 2026.06.24 | ₩5,045 | ₩11,267 | ₩4,868 | ₩6,530 | +29.44% | 2686만 |
|---|
| 2026.06.23 | ₩4,630 | ₩5,137 | ₩4,536 | ₩4,764 | +2.89% | 22.4만 |
|---|
| 2026.06.22 | ₩4,831 | ₩5,642 | ₩4,697 | ₩4,793 | -0.78% | 64.3만 |
|---|
| 2026.06.18 | ₩5,460 | ₩5,596 | ₩4,793 | ₩4,793 | -12.21% | 6.1만 |
|---|
| 2026.06.17 | ₩5,540 | ₩5,942 | ₩5,396 | ₩5,436 | -1.88% | 2.5만 |
|---|
| 2026.06.16 | ₩5,869 | ₩5,901 | ₩5,436 | ₩5,628 | -4.10% | 2.4만 |
|---|
| 2026.06.15 | ₩5,942 | ₩5,942 | ₩5,669 | ₩5,805 | -2.30% | 1.1만 |
|---|
| 2026.06.12 | ₩6,375 | ₩6,375 | ₩5,821 | ₩5,901 | -7.43% | 1.3만 |
|---|
| 2026.06.11 | ₩6,150 | ₩6,182 | ₩5,950 | ₩6,182 | +0.52% | 9.2천 |
|---|
| 2026.06.10 | ₩6,215 | ₩7,098 | ₩6,182 | ₩6,343 | +2.07% | 2.9만 |
|---|
| 2026.06.09 | ₩5,620 | ₩6,223 | ₩5,620 | ₩6,215 | +10.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,620 | ₩5,620 | ₩5,524 | ₩5,612 | -0.14% | 6.4천 |
|---|
| 2026.06.05 | ₩6,038 | ₩6,038 | ₩5,315 | ₩5,460 | -9.57% | 2.3만 |
|---|
| 2026.06.04 | ₩6,985 | ₩6,985 | ₩6,158 | ₩6,295 | -9.89% | 1.5만 |
|---|
| 2026.06.03 | ₩7,146 | ₩7,146 | ₩6,431 | ₩6,985 | -2.25% | 8.2천 |
|---|
| 2026.06.02 | ₩7,314 | ₩7,467 | ₩6,905 | ₩7,282 | -0.44% | 5.2천 |
|---|
| 2026.06.01 | ₩7,306 | ₩7,467 | ₩6,825 | ₩7,467 | +2.20% | 7.5천 |
|---|
| 2026.05.29 | ₩7,146 | ₩7,387 | ₩6,905 | ₩7,066 | -1.12% | 7.2천 |
|---|
| 2026.05.28 | ₩7,331 | ₩7,467 | ₩7,082 | ₩7,306 | -0.33% | 6.5천 |
|---|
| 2026.05.27 | ₩7,226 | ₩7,331 | ₩6,985 | ₩7,331 | +1.44% | 3.1천 |
|---|
| 2026.05.26 | ₩6,825 | ₩7,146 | ₩6,592 | ₩7,138 | +4.59% | 1.2만 |
|---|
| 2026.05.22 | ₩6,520 | ₩6,825 | ₩6,423 | ₩6,592 | +1.11% | 9.2천 |
|---|
| 2026.05.21 | ₩5,717 | ₩6,584 | ₩5,677 | ₩6,359 | +11.24% | 12.5만 |
|---|
| 2026.05.20 | ₩6,343 | ₩6,343 | ₩6,006 | ₩6,142 | -3.16% | 3천 |
|---|
| 2026.05.19 | ₩6,343 | ₩6,343 | ₩5,958 | ₩6,070 | -4.30% | 7.6천 |
|---|
| 2026.05.18 | ₩6,841 | ₩7,138 | ₩6,263 | ₩6,343 | -7.28% | 1.7만 |
|---|
| 2026.05.15 | ₩6,865 | ₩6,905 | ₩6,504 | ₩6,841 | -0.35% | 5.5천 |
|---|
| 2026.05.14 | ₩6,343 | ₩7,226 | ₩6,231 | ₩6,993 | +10.25% | 4.3만 |
|---|
| 2026.05.13 | ₩6,423 | ₩6,423 | ₩5,620 | ₩6,070 | -5.50% | 2.5만 |
|---|
| 2026.05.12 | ₩6,343 | ₩6,423 | ₩6,022 | ₩6,423 | +1.27% | 1.7만 |
|---|
| 2026.05.11 | ₩7,427 | ₩7,547 | ₩6,343 | ₩6,431 | -13.41% | 5.4만 |
|---|
| 2026.05.08 | ₩8,029 | ₩8,270 | ₩7,475 | ₩7,571 | -5.70% | 2.7만 |
|---|
| 2026.05.07 | ₩8,350 | ₩8,350 | ₩8,029 | ₩8,029 | -3.85% | 5.4천 |
|---|
| 2026.05.06 | ₩8,511 | ₩8,671 | ₩8,109 | ₩8,109 | -4.72% | 1.2만 |
|---|
| 2026.05.05 | ₩8,720 | ₩8,832 | ₩8,511 | ₩8,671 | -0.55% | 7천 |
|---|
| 2026.05.04 | ₩8,912 | ₩8,912 | ₩8,511 | ₩8,511 | -4.50% | 7천 |
|---|
| 2026.05.01 | ₩8,752 | ₩8,912 | ₩8,519 | ₩8,671 | -0.92% | 7.2천 |
|---|
| 2026.04.30 | ₩8,350 | ₩8,993 | ₩8,190 | ₩8,832 | +5.77% | 1.1만 |
|---|
| 2026.04.29 | ₩8,431 | ₩8,431 | ₩8,109 | ₩8,270 | -1.90% | 1.7만 |
|---|
| 2026.04.28 | ₩8,832 | ₩8,832 | ₩8,390 | ₩8,511 | -3.64% | 1.6만 |
|---|
| 2026.04.27 | ₩8,511 | ₩9,073 | ₩8,511 | ₩8,591 | +0.94% | 4.4만 |
|---|
| 2026.04.24 | ₩8,591 | ₩8,832 | ₩8,511 | ₩8,591 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩9,153 | ₩9,153 | ₩8,431 | ₩8,671 | -5.26% | 1.8만 |
|---|
| 2026.04.22 | ₩8,993 | ₩9,314 | ₩8,832 | ₩9,314 | +3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩9,073 | ₩9,073 | ₩8,832 | ₩8,993 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩9,474 | ₩9,474 | ₩8,912 | ₩9,073 | -4.24% | 2.6만 |
|---|
| 2026.04.17 | ₩9,555 | ₩9,635 | ₩9,025 | ₩9,394 | -1.68% | 3.4만 |
|---|
| 2026.04.16 | ₩9,635 | ₩9,876 | ₩9,474 | ₩9,635 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩9,314 | ₩9,876 | ₩9,233 | ₩9,795 | +5.17% | 1.7만 |
|---|
| 2026.04.14 | ₩9,715 | ₩9,876 | ₩9,153 | ₩9,153 | -5.79% | 4.7만 |
|---|
| 2026.04.13 | ₩9,153 | ₩9,795 | ₩9,073 | ₩9,635 | +5.26% | 34.7만 |
|---|
| 2026.04.10 | ₩9,153 | ₩9,394 | ₩8,993 | ₩8,993 | -1.75% | 2만 |
|---|
| 2026.04.09 | ₩8,993 | ₩9,514 | ₩8,832 | ₩8,993 | 0.00% | 2.8만 |
|---|
| 2026.04.08 | ₩10,518 | ₩11,160 | ₩9,514 | ₩9,555 | -9.16% | 4.3만 |
|---|
| 2026.04.07 | ₩10,117 | ₩10,960 | ₩9,956 | ₩10,117 | 0.00% | 4.9만 |
|---|
| 2026.04.06 | ₩8,752 | ₩10,920 | ₩8,029 | ₩10,518 | +20.18% | 13.6만 |
|---|
| 2026.04.02 | ₩9,474 | ₩9,635 | ₩8,671 | ₩8,832 | -6.78% | 4.1만 |
|---|
| 2026.04.01 | ₩9,795 | ₩10,036 | ₩9,233 | ₩9,876 | +0.82% | 5.1만 |
|---|
| 2026.03.31 | ₩9,795 | ₩10,679 | ₩9,715 | ₩9,876 | +0.82% | 5.2만 |
|---|
| 2026.03.30 | ₩9,715 | ₩11,401 | ₩9,531 | ₩10,358 | +6.61% | 17.9만 |
|---|
| 2026.03.27 | ₩9,555 | ₩10,679 | ₩8,270 | ₩9,715 | +1.68% | 19만 |
|---|
| 2026.03.26 | ₩9,233 | ₩11,000 | ₩8,671 | ₩10,277 | +11.30% | 179.4만 |
|---|
| 2026.03.25 | ₩8,431 | ₩8,463 | ₩8,005 | ₩8,270 | -1.90% | 3.9만 |
|---|
| 2026.03.24 | ₩8,270 | ₩8,350 | ₩8,109 | ₩8,270 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩8,591 | ₩8,591 | ₩7,788 | ₩8,270 | -3.74% | 2.6만 |
|---|
| 2026.03.20 | ₩8,752 | ₩8,912 | ₩8,270 | ₩8,591 | -1.83% | 1.5만 |
|---|
| 2026.03.19 | ₩8,832 | ₩8,993 | ₩8,671 | ₩8,912 | +0.91% | 1.1만 |
|---|
| 2026.03.18 | ₩9,795 | ₩9,836 | ₩7,628 | ₩8,671 | -11.48% | 5.8만 |
|---|
| 2026.03.17 | ₩9,795 | ₩10,036 | ₩9,555 | ₩9,795 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩10,518 | ₩10,518 | ₩9,635 | ₩9,635 | -8.40% | 2.7만 |
|---|
| 2026.03.13 | ₩10,277 | ₩10,438 | ₩9,876 | ₩10,438 | +1.56% | 2.9만 |
|---|
| 2026.03.12 | ₩10,197 | ₩10,598 | ₩10,036 | ₩10,358 | +1.57% | 2.4만 |
|---|
| 2026.03.11 | ₩10,438 | ₩10,438 | ₩10,036 | ₩10,117 | -3.08% | 1.4만 |
|---|
| 2026.03.10 | ₩10,117 | ₩10,598 | ₩10,076 | ₩10,518 | +3.97% | 1.5만 |
|---|
| 2026.03.09 | ₩10,277 | ₩10,358 | ₩9,892 | ₩10,358 | +0.78% | 2.3만 |
|---|
| 2026.03.06 | ₩10,277 | ₩10,518 | ₩10,157 | ₩10,438 | +1.56% | 2.2만 |
|---|
| 2026.03.05 | ₩10,518 | ₩10,887 | ₩10,309 | ₩10,438 | -0.76% | 2만 |
|---|
| 2026.03.04 | ₩10,679 | ₩10,839 | ₩10,277 | ₩10,679 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩10,277 | ₩11,000 | ₩10,197 | ₩10,920 | +6.25% | 3.7만 |
|---|
| 2026.03.02 | ₩10,558 | ₩11,241 | ₩10,036 | ₩10,679 | +1.14% | 4.8만 |
|---|
| 2026.02.27 | ₩11,642 | ₩11,642 | ₩10,679 | ₩11,000 | -5.52% | 4.6만 |
|---|
| 2026.02.26 | ₩12,044 | ₩12,549 | ₩11,803 | ₩11,963 | -0.67% | 2.4만 |
|---|
| 2026.02.25 | ₩13,168 | ₩13,168 | ₩11,883 | ₩12,445 | -5.49% | 6.7만 |
|---|
| 2026.02.24 | ₩13,007 | ₩13,649 | ₩12,365 | ₩13,248 | +1.85% | 22.1만 |
|---|
| 2026.02.23 | ₩11,722 | ₩12,341 | ₩11,249 | ₩11,803 | +0.68% | 39.1만 |
|---|
| 2026.02.20 | ₩12,284 | ₩12,686 | ₩11,562 | ₩11,722 | -4.58% | 17.7만 |
|---|
| 2026.02.19 | ₩12,686 | ₩15,095 | ₩11,160 | ₩11,482 | -9.49% | 524.9만 |
|---|
| 2026.02.18 | ₩10,036 | ₩10,839 | ₩9,876 | ₩10,438 | +4.00% | 105만 |
|---|
| 2026.02.17 | ₩10,358 | ₩10,679 | ₩9,555 | ₩10,117 | -2.33% | 6.4만 |
|---|
| 2026.02.13 | ₩10,839 | ₩11,642 | ₩10,157 | ₩10,679 | -1.48% | 8.8만 |
|---|
| 2026.02.12 | ₩11,160 | ₩11,321 | ₩10,598 | ₩11,241 | +0.72% | 7.1만 |
|---|
| 2026.02.11 | ₩13,248 | ₩13,384 | ₩10,679 | ₩11,000 | -16.97% | 12만 |
|---|
| 2026.02.10 | ₩13,489 | ₩14,372 | ₩13,087 | ₩13,890 | +2.98% | 9.6만 |
|---|
| 2026.02.09 | ₩12,606 | ₩14,372 | ₩11,883 | ₩14,372 | +14.01% | 25.8만 |
|---|
| 2026.02.06 | ₩17,102 | ₩22,080 | ₩11,803 | ₩12,606 | -26.29% | 710.7만 |
|---|
| 2026.02.05 | ₩14,332 | ₩15,255 | ₩13,087 | ₩15,095 | +5.32% | 56.6만 |
|---|
| 2026.02.04 | ₩13,649 | ₩19,029 | ₩12,847 | ₩16,219 | +18.82% | 2890.4만 |
|---|
| 2026.02.03 | ₩10,036 | ₩10,679 | ₩9,715 | ₩10,358 | +3.20% | 7.8만 |
|---|
| 2026.02.02 | ₩9,795 | ₩10,438 | ₩9,571 | ₩10,036 | +2.46% | 7.1만 |
|---|
| 2026.01.30 | ₩10,197 | ₩10,759 | ₩9,795 | ₩9,876 | -3.15% | 5.3만 |
|---|
| 2026.01.29 | ₩11,265 | ₩11,265 | ₩9,715 | ₩10,197 | -9.48% | 7.3만 |
|---|
| 2026.01.28 | ₩11,963 | ₩11,963 | ₩11,241 | ₩11,401 | -4.70% | 4.4만 |
|---|
| 2026.01.27 | ₩11,321 | ₩12,525 | ₩11,321 | ₩12,284 | +8.51% | 5.2만 |
|---|
| 2026.01.26 | ₩11,482 | ₩13,328 | ₩11,241 | ₩12,044 | +4.90% | 12만 |
|---|
| 2026.01.23 | ₩12,766 | ₩13,730 | ₩12,284 | ₩12,686 | -0.63% | 16.1만 |
|---|
| 2026.01.22 | ₩13,087 | ₩14,051 | ₩12,204 | ₩13,409 | +2.45% | 42.3만 |
|---|
| 2026.01.21 | ₩17,503 | ₩20,314 | ₩14,131 | ₩14,613 | -16.51% | 1869.1만 |
|---|
| 2026.01.20 | ₩9,956 | ₩10,518 | ₩9,876 | ₩10,036 | +0.81% | 136.5만 |
|---|
| 2026.01.16 | ₩10,358 | ₩11,562 | ₩10,358 | ₩10,839 | +4.65% | 10.7만 |
|---|
| 2026.01.15 | ₩11,000 | ₩11,562 | ₩9,956 | ₩10,518 | -4.38% | 12.9만 |
|---|
| 2026.01.14 | ₩13,168 | ₩13,168 | ₩9,555 | ₩11,401 | -13.41% | 34.9만 |
|---|
| 2026.01.13 | ₩13,489 | ₩14,774 | ₩12,124 | ₩13,489 | 0.00% | 80.8만 |
|---|
| 2026.01.12 | ₩13,409 | ₩14,131 | ₩12,847 | ₩13,328 | -0.60% | 9.6만 |
|---|
| 2026.01.09 | ₩13,922 | ₩15,737 | ₩13,168 | ₩13,649 | -1.96% | 12.9만 |
|---|
| 2026.01.08 | ₩13,409 | ₩13,489 | ₩12,766 | ₩13,168 | -1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩13,730 | ₩13,890 | ₩12,686 | ₩13,248 | -3.51% | 3.5만 |
|---|
| 2026.01.06 | ₩13,168 | ₩14,051 | ₩12,847 | ₩13,730 | +4.27% | 2.4만 |
|---|
| 2026.01.05 | ₩14,131 | ₩14,236 | ₩12,445 | ₩13,168 | -6.82% | 6만 |
|---|
| 2026.01.02 | ₩13,730 | ₩14,765 | ₩13,128 | ₩13,890 | +1.17% | 3.6만 |
|---|
| 2025.12.31 | ₩15,255 | ₩15,255 | ₩12,124 | ₩13,649 | -10.53% | 3.6만 |
|---|
| 2025.12.30 | ₩16,700 | ₩18,065 | ₩14,934 | ₩15,336 | -8.17% | 11.9만 |
|---|
| 2025.12.29 | ₩17,664 | ₩22,883 | ₩15,817 | ₩16,058 | -9.09% | 29.7만 |
|---|
| 2025.12.26 | ₩18,306 | ₩18,467 | ₩16,146 | ₩17,584 | -3.95% | 3.4만 |
|---|
| 2025.12.24 | ₩20,394 | ₩21,919 | ₩17,905 | ₩18,547 | -9.06% | 5.6만 |
|---|
| 2025.12.23 | ₩24,489 | ₩25,934 | ₩20,073 | ₩21,197 | -13.44% | 10.1만 |
|---|
| 2025.12.22 | ₩32,325 | ₩33,674 | ₩24,087 | ₩26,014 | -19.52% | 2.5만 |
|---|
| 2025.12.19 | ₩31,795 | ₩31,795 | ₩29,049 | ₩31,795 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩33,240 | ₩33,433 | ₩31,073 | ₩32,470 | -2.32% | 7.3천 |
|---|
| 2025.12.17 | ₩36,468 | ₩36,468 | ₩32,903 | ₩33,289 | -8.72% | 3.9천 |
|---|
| 2025.12.16 | ₩37,094 | ₩37,480 | ₩35,264 | ₩35,505 | -4.29% | 2.7천 |
|---|
| 2025.12.15 | ₩42,875 | ₩42,875 | ₩36,661 | ₩37,094 | -13.48% | 4천 |
|---|
| 2025.12.12 | ₩41,093 | ₩43,068 | ₩40,129 | ₩40,129 | -2.34% | 1.7천 |
|---|
| 2025.12.11 | ₩41,912 | ₩43,068 | ₩39,214 | ₩41,912 | 0.00% | 5.4천 |
|---|
| 2025.12.10 | ₩40,948 | ₩43,839 | ₩40,418 | ₩42,008 | +2.59% | 2.7천 |
|---|
| 2025.12.09 | ₩39,021 | ₩43,213 | ₩39,021 | ₩42,104 | +7.90% | 3.4천 |
|---|
| 2025.12.08 | ₩40,948 | ₩42,104 | ₩38,540 | ₩39,021 | -4.71% | 2.9천 |
|---|
| 2025.12.05 | ₩45,766 | ₩46,537 | ₩38,106 | ₩38,973 | -14.84% | 5.6천 |
|---|
| 2025.12.04 | ₩40,948 | ₩45,766 | ₩39,792 | ₩44,754 | +9.29% | 6.8천 |
|---|
| 2025.12.03 | ₩40,996 | ₩42,394 | ₩39,262 | ₩40,756 | -0.59% | 3.1천 |
|---|
| 2025.12.02 | ₩42,394 | ₩42,394 | ₩39,021 | ₩39,262 | -7.39% | 2.4천 |
|---|
| 2025.12.01 | ₩44,706 | ₩44,706 | ₩41,430 | ₩41,430 | -7.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,802 | ₩44,802 | ₩43,357 | ₩43,839 | -2.15% | 731 |
|---|
| 2025.11.26 | ₩41,912 | ₩45,766 | ₩41,912 | ₩43,694 | +4.25% | 3.1천 |
|---|
| 2025.11.25 | ₩39,985 | ₩41,912 | ₩39,503 | ₩41,382 | +3.49% | 2.1천 |
|---|
| 2025.11.24 | ₩37,094 | ₩40,756 | ₩37,094 | ₩39,503 | +6.49% | 2.6천 |
|---|
| 2025.11.21 | ₩40,033 | ₩40,033 | ₩35,167 | ₩36,613 | -8.54% | 4.4천 |
|---|
| 2025.11.20 | ₩43,357 | ₩44,176 | ₩37,576 | ₩38,202 | -11.89% | 4.8천 |
|---|
| 2025.11.19 | ₩41,430 | ₩43,983 | ₩39,985 | ₩41,382 | -0.12% | 3.7천 |
|---|
| 2025.11.18 | ₩47,211 | ₩47,211 | ₩40,756 | ₩42,104 | -10.82% | 1.3만 |
|---|
| 2025.11.17 | ₩50,583 | ₩52,510 | ₩43,357 | ₩44,321 | -12.38% | 1.3만 |
|---|
| 2025.11.14 | ₩49,138 | ₩56,364 | ₩49,138 | ₩52,510 | +6.86% | 5천 |
|---|
| 2025.11.13 | ₩51,547 | ₩55,882 | ₩49,138 | ₩50,583 | -1.87% | 5.4천 |
|---|
| 2025.11.12 | ₩53,474 | ₩58,532 | ₩52,510 | ₩53,474 | 0.00% | 4.5천 |
|---|
| 2025.11.11 | ₩59,736 | ₩60,700 | ₩52,510 | ₩53,474 | -10.48% | 7천 |
|---|
| 2025.11.10 | ₩59,255 | ₩64,554 | ₩57,328 | ₩60,218 | +1.63% | 7.5천 |
|---|
| 2025.11.07 | ₩52,510 | ₩58,291 | ₩45,814 | ₩55,882 | +6.42% | 2만 |
|---|
| 2025.11.06 | ₩67,444 | ₩67,926 | ₩55,882 | ₩56,846 | -15.71% | 1.1만 |
|---|
| 2025.11.05 | ₩63,590 | ₩68,408 | ₩62,145 | ₩66,481 | +4.55% | 2.9천 |
|---|
| 2025.11.04 | ₩64,072 | ₩68,408 | ₩63,590 | ₩64,072 | 0.00% | 4.1천 |
|---|
| 2025.11.03 | ₩71,298 | ₩73,225 | ₩62,627 | ₩66,963 | -6.08% | 7.4천 |
|---|
| 2025.10.31 | ₩72,262 | ₩75,152 | ₩72,262 | ₩73,225 | +1.33% | 2.4천 |
|---|
| 2025.10.30 | ₩74,189 | ₩76,405 | ₩71,635 | ₩73,225 | -1.30% | 4.2천 |
|---|
| 2025.10.29 | ₩79,970 | ₩80,451 | ₩72,262 | ₩74,670 | -6.63% | 5.9천 |
|---|
| 2025.10.28 | ₩78,524 | ₩80,933 | ₩77,079 | ₩79,970 | +1.84% | 5.8천 |
|---|
| 2025.10.27 | ₩79,970 | ₩82,378 | ₩78,524 | ₩78,524 | -1.81% | 3.3천 |
|---|
| 2025.10.24 | ₩79,970 | ₩83,824 | ₩79,536 | ₩80,933 | +1.20% | 3.9천 |
|---|
| 2025.10.23 | ₩78,524 | ₩81,897 | ₩76,597 | ₩81,897 | +4.29% | 4.6천 |
|---|
| 2025.10.22 | ₩82,378 | ₩82,619 | ₩76,116 | ₩79,006 | -4.09% | 3.9천 |
|---|
| 2025.10.21 | ₩81,415 | ₩85,510 | ₩77,079 | ₩81,897 | +0.59% | 5.5천 |
|---|
| 2025.10.20 | ₩84,305 | ₩85,510 | ₩80,933 | ₩82,378 | -2.29% | 3.9천 |
|---|
| 2025.10.17 | ₩84,305 | ₩88,641 | ₩82,378 | ₩85,269 | +1.14% | 4.2천 |
|---|
| 2025.10.16 | ₩92,495 | ₩93,458 | ₩84,787 | ₩88,159 | -4.69% | 4.7천 |
|---|
| 2025.10.15 | ₩92,977 | ₩96,831 | ₩87,678 | ₩91,050 | -2.07% | 5.7천 |
|---|
| 2025.10.14 | ₩96,349 | ₩98,758 | ₩92,977 | ₩96,831 | +0.50% | 5.3천 |
|---|
| 2025.10.13 | ₩93,940 | ₩99,143 | ₩91,532 | ₩93,940 | 0.00% | 4.5천 |
|---|
| 2025.10.10 | ₩103,575 | ₩103,816 | ₩89,123 | ₩91,532 | -11.63% | 8.6천 |
|---|