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 | ₩4,486 | ₩4,659 | ₩4,223 | ₩4,445 | -0.89% | 7.6천 |
| 2026.10.08 | ₩4,325 | ₩4,779 | ₩4,325 | ₩4,405 | +1.85% | 2.1만 |
| 2026.10.07 | ₩4,753 | ₩4,806 | ₩4,045 | ₩4,325 | -8.99% | 2.4만 |
| 2026.10.06 | ₩5,967 | ₩6,408 | ₩4,392 | ₩4,806 | -19.46% | 13만 |
| 2026.10.05 | ₩6,074 | ₩6,274 | ₩5,970 | ₩6,154 | +1.32% | 2.2만 |
| 2026.10.02 | ₩6,261 | ₩6,568 | ₩5,981 | ₩6,328 | +1.07% | 1.4만 |
| 2026.10.01 | ₩6,355 | ₩6,541 | ₩5,727 | ₩5,954 | -6.30% | 3.3만 |
| 2026.09.30 | ₩6,321 | ₩6,581 | ₩6,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,368 |
| +0.74% |
| 4.8천 |
| 2026.09.29 | ₩6,021 | ₩6,728 | ₩6,021 | ₩6,341 | +5.32% | 3.2만 |
|---|
| 2026.09.28 | ₩6,421 | ₩6,520 | ₩6,034 | ₩6,134 | -4.47% | 1.9만 |
|---|
| 2026.09.25 | ₩6,408 | ₩6,742 | ₩6,403 | ₩6,421 | +0.21% | 9.7천 |
|---|
| 2026.09.24 | ₩6,581 | ₩6,581 | ₩6,007 | ₩6,395 | -2.84% | 9.4만 |
|---|
| 2026.09.23 | ₩6,421 | ₩6,595 | ₩6,274 | ₩6,581 | +2.49% | 2.2만 |
|---|
| 2026.09.22 | ₩6,461 | ₩6,568 | ₩5,981 | ₩6,435 | -0.41% | 1.6만 |
|---|
| 2026.09.21 | ₩5,794 | ₩6,515 | ₩5,794 | ₩6,461 | +11.52% | 2.6만 |
|---|
| 2026.09.18 | ₩6,061 | ₩6,102 | ₩5,513 | ₩5,901 | -2.64% | 7.4만 |
|---|
| 2026.09.17 | ₩5,594 | ₩6,154 | ₩5,433 | ₩6,061 | +8.35% | 1.7만 |
|---|
| 2026.09.16 | ₩6,341 | ₩6,541 | ₩5,420 | ₩5,620 | -11.37% | 16.2만 |
|---|
| 2026.09.15 | ₩7,329 | ₩7,342 | ₩6,341 | ₩6,782 | -7.47% | 7.6만 |
|---|
| 2026.09.14 | ₩7,456 | ₩7,555 | ₩7,236 | ₩7,249 | -2.78% | 37.9만 |
|---|
| 2026.09.11 | ₩7,663 | ₩7,836 | ₩7,409 | ₩7,596 | -0.87% | 1.3만 |
|---|
| 2026.09.10 | ₩7,603 | ₩7,603 | ₩7,409 | ₩7,569 | -0.44% | 5.3천 |
|---|
| 2026.09.09 | ₩7,739 | ₩7,863 | ₩7,503 | ₩7,703 | -0.47% | 8.8천 |
|---|
| 2026.09.08 | ₩8,177 | ₩8,414 | ₩7,609 | ₩7,850 | -4.00% | 8.2만 |
|---|
| 2026.09.04 | ₩8,170 | ₩8,490 | ₩8,037 | ₩8,130 | -0.49% | 1.7만 |
|---|
| 2026.09.03 | ₩8,223 | ₩8,437 | ₩7,943 | ₩8,157 | -0.81% | 2.2만 |
|---|
| 2026.09.02 | ₩8,838 | ₩9,065 | ₩8,011 | ₩8,157 | -7.70% | 9.1만 |
|---|
| 2026.09.01 | ₩8,277 | ₩8,329 | ₩7,716 | ₩8,077 | -2.42% | 1.8만 |
|---|
| 2026.08.31 | ₩7,997 | ₩8,424 | ₩7,609 | ₩8,384 | +4.84% | 3만 |
|---|
| 2026.08.28 | ₩8,103 | ₩8,477 | ₩7,730 | ₩7,943 | -1.98% | 5.1만 |
|---|
| 2026.08.27 | ₩7,956 | ₩8,157 | ₩7,910 | ₩8,143 | +2.35% | 2.6만 |
|---|
| 2026.08.26 | ₩8,677 | ₩8,677 | ₩7,852 | ₩8,077 | -6.92% | 2.3만 |
|---|
| 2026.08.25 | ₩7,289 | ₩9,024 | ₩7,102 | ₩8,671 | +18.96% | 7.4만 |
|---|
| 2026.08.24 | ₩7,503 | ₩7,943 | ₩6,810 | ₩7,302 | -2.67% | 2.5만 |
|---|
| 2026.08.21 | ₩7,836 | ₩7,890 | ₩6,742 | ₩7,556 | -3.58% | 13.8만 |
|---|
| 2026.08.20 | ₩6,942 | ₩7,983 | ₩6,642 | ₩7,970 | +14.81% | 13.9만 |
|---|
| 2026.08.19 | ₩9,972 | ₩10,079 | ₩6,955 | ₩6,955 | -30.25% | 23.7만 |
|---|
| 2026.08.18 | ₩9,372 | ₩11,548 | ₩9,348 | ₩10,106 | +7.83% | 46.9만 |
|---|
| 2026.08.17 | ₩9,625 | ₩9,639 | ₩8,577 | ₩9,639 | +0.14% | 37.5만 |
|---|
| 2026.08.14 | ₩11,841 | ₩12,682 | ₩9,265 | ₩9,278 | -21.65% | 408.2만 |
|---|
| 2026.08.13 | ₩9,345 | ₩9,866 | ₩7,943 | ₩9,078 | -2.86% | 204.1만 |
|---|
| 2026.08.12 | ₩6,094 | ₩13,203 | ₩5,710 | ₩10,506 | +72.40% | 6617.1만 |
|---|
| 2026.08.11 | ₩3,911 | ₩4,072 | ₩3,911 | ₩3,911 | 0.00% | 541만 |
|---|
| 2026.08.10 | ₩4,232 | ₩4,232 | ₩3,965 | ₩3,965 | -6.31% | 9.9천 |
|---|
| 2026.08.07 | ₩4,405 | ₩4,405 | ₩4,205 | ₩4,259 | -3.33% | 9.7천 |
|---|
| 2026.08.06 | ₩4,072 | ₩4,405 | ₩4,032 | ₩4,405 | +8.20% | 4.4만 |
|---|
| 2026.08.05 | ₩4,339 | ₩4,486 | ₩3,952 | ₩4,112 | -5.23% | 2.5만 |
|---|
| 2026.08.04 | ₩4,192 | ₩4,606 | ₩4,192 | ₩4,472 | +6.69% | 2.4만 |
|---|
| 2026.08.03 | ₩3,952 | ₩4,445 | ₩3,952 | ₩4,192 | +6.08% | 6만 |
|---|
| 2026.07.31 | ₩4,005 | ₩4,445 | ₩3,833 | ₩4,058 | +1.33% | 11.5만 |
|---|
| 2026.07.30 | ₩3,604 | ₩4,018 | ₩3,458 | ₩3,778 | +4.81% | 3.6만 |
|---|
| 2026.07.29 | ₩3,885 | ₩3,885 | ₩3,564 | ₩3,644 | -6.19% | 9.5천 |
|---|
| 2026.07.28 | ₩4,472 | ₩4,806 | ₩3,898 | ₩3,898 | -12.84% | 4.2만 |
|---|
| 2026.07.27 | ₩4,726 | ₩4,926 | ₩4,672 | ₩4,672 | -1.13% | 9.3천 |
|---|
| 2026.07.24 | ₩4,753 | ₩5,006 | ₩4,579 | ₩4,739 | -0.28% | 1.7만 |
|---|
| 2026.07.23 | ₩4,632 | ₩4,926 | ₩4,492 | ₩4,846 | +4.61% | 2만 |
|---|
| 2026.07.22 | ₩4,712 | ₩4,806 | ₩4,566 | ₩4,579 | -2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩4,779 | ₩4,863 | ₩4,739 | ₩4,766 | -0.28% | 5.5천 |
|---|
| 2026.07.20 | ₩4,819 | ₩5,046 | ₩4,753 | ₩4,846 | +0.55% | 7.5천 |
|---|
| 2026.07.17 | ₩5,166 | ₩5,166 | ₩4,730 | ₩4,753 | -8.01% | 2.2만 |
|---|
| 2026.07.16 | ₩5,193 | ₩5,500 | ₩5,101 | ₩5,166 | -0.51% | 1만 |
|---|
| 2026.07.15 | ₩5,260 | ₩5,383 | ₩5,113 | ₩5,246 | -0.25% | 8.7천 |
|---|
| 2026.07.14 | ₩5,740 | ₩6,007 | ₩5,220 | ₩5,220 | -9.07% | 2.1만 |
|---|
| 2026.07.13 | ₩6,234 | ₩6,274 | ₩5,554 | ₩5,687 | -8.78% | 3.6만 |
|---|
| 2026.07.10 | ₩6,154 | ₩6,688 | ₩6,067 | ₩6,381 | +3.69% | 10.6만 |
|---|
| 2026.07.09 | ₩6,234 | ₩6,288 | ₩5,901 | ₩6,101 | -2.14% | 1.8만 |
|---|
| 2026.07.08 | ₩6,114 | ₩6,208 | ₩5,901 | ₩6,208 | +1.53% | 1.3만 |
|---|
| 2026.07.07 | ₩6,742 | ₩6,742 | ₩6,288 | ₩6,328 | -6.14% | 1.2만 |
|---|
| 2026.07.06 | ₩6,581 | ₩6,915 | ₩6,274 | ₩6,742 | +2.43% | 3.1만 |
|---|
| 2026.07.02 | ₩6,742 | ₩6,930 | ₩6,341 | ₩6,675 | -0.99% | 3.4만 |
|---|
| 2026.07.01 | ₩6,435 | ₩6,802 | ₩6,074 | ₩6,708 | +4.25% | 5.2만 |
|---|
| 2026.06.30 | ₩6,141 | ₩6,608 | ₩5,861 | ₩6,288 | +2.39% | 7.5만 |
|---|
| 2026.06.29 | ₩5,714 | ₩6,210 | ₩5,220 | ₩6,141 | +7.48% | 13.9만 |
|---|
| 2026.06.26 | ₩6,114 | ₩6,541 | ₩5,433 | ₩5,901 | -3.49% | 40만 |
|---|
| 2026.06.25 | ₩5,540 | ₩6,007 | ₩4,993 | ₩6,007 | +8.43% | 51.3만 |
|---|
| 2026.06.24 | ₩5,033 | ₩11,241 | ₩4,857 | ₩6,515 | +29.44% | 2686만 |
|---|
| 2026.06.23 | ₩4,619 | ₩5,125 | ₩4,526 | ₩4,753 | +2.89% | 22.4만 |
|---|
| 2026.06.22 | ₩4,819 | ₩5,628 | ₩4,686 | ₩4,782 | -0.78% | 64.3만 |
|---|
| 2026.06.18 | ₩5,447 | ₩5,583 | ₩4,782 | ₩4,782 | -12.21% | 6.1만 |
|---|
| 2026.06.17 | ₩5,527 | ₩5,927 | ₩5,383 | ₩5,423 | -1.88% | 2.5만 |
|---|
| 2026.06.16 | ₩5,855 | ₩5,887 | ₩5,423 | ₩5,615 | -4.10% | 2.4만 |
|---|
| 2026.06.15 | ₩5,927 | ₩5,927 | ₩5,655 | ₩5,791 | -2.30% | 1.1만 |
|---|
| 2026.06.12 | ₩6,360 | ₩6,360 | ₩5,807 | ₩5,887 | -7.43% | 1.3만 |
|---|
| 2026.06.11 | ₩6,136 | ₩6,168 | ₩5,935 | ₩6,168 | +0.52% | 9.2천 |
|---|
| 2026.06.10 | ₩6,200 | ₩7,081 | ₩6,168 | ₩6,328 | +2.07% | 2.9만 |
|---|
| 2026.06.09 | ₩5,607 | ₩6,208 | ₩5,607 | ₩6,200 | +10.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,607 | ₩5,607 | ₩5,511 | ₩5,599 | -0.14% | 6.4천 |
|---|
| 2026.06.05 | ₩6,023 | ₩6,023 | ₩5,303 | ₩5,447 | -9.57% | 2.3만 |
|---|
| 2026.06.04 | ₩6,969 | ₩6,969 | ₩6,144 | ₩6,280 | -9.89% | 1.5만 |
|---|
| 2026.06.03 | ₩7,129 | ₩7,129 | ₩6,416 | ₩6,969 | -2.25% | 8.2천 |
|---|
| 2026.06.02 | ₩7,297 | ₩7,449 | ₩6,888 | ₩7,265 | -0.44% | 5.2천 |
|---|
| 2026.06.01 | ₩7,289 | ₩7,449 | ₩6,808 | ₩7,449 | +2.20% | 7.5천 |
|---|
| 2026.05.29 | ₩7,129 | ₩7,369 | ₩6,888 | ₩7,049 | -1.12% | 7.2천 |
|---|
| 2026.05.28 | ₩7,313 | ₩7,449 | ₩7,065 | ₩7,289 | -0.33% | 6.5천 |
|---|
| 2026.05.27 | ₩7,209 | ₩7,313 | ₩6,969 | ₩7,313 | +1.44% | 3.1천 |
|---|
| 2026.05.26 | ₩6,808 | ₩7,129 | ₩6,576 | ₩7,121 | +4.59% | 1.2만 |
|---|
| 2026.05.22 | ₩6,504 | ₩6,808 | ₩6,408 | ₩6,576 | +1.11% | 9.2천 |
|---|
| 2026.05.21 | ₩5,703 | ₩6,568 | ₩5,663 | ₩6,344 | +11.24% | 12.5만 |
|---|
| 2026.05.20 | ₩6,328 | ₩6,328 | ₩5,991 | ₩6,128 | -3.16% | 3천 |
|---|
| 2026.05.19 | ₩6,328 | ₩6,328 | ₩5,943 | ₩6,055 | -4.30% | 7.6천 |
|---|
| 2026.05.18 | ₩6,824 | ₩7,121 | ₩6,248 | ₩6,328 | -7.28% | 1.7만 |
|---|
| 2026.05.15 | ₩6,848 | ₩6,888 | ₩6,488 | ₩6,824 | -0.35% | 5.5천 |
|---|
| 2026.05.14 | ₩6,328 | ₩7,209 | ₩6,216 | ₩6,977 | +10.25% | 4.3만 |
|---|
| 2026.05.13 | ₩6,408 | ₩6,408 | ₩5,607 | ₩6,055 | -5.50% | 2.5만 |
|---|
| 2026.05.12 | ₩6,328 | ₩6,408 | ₩6,007 | ₩6,408 | +1.27% | 1.7만 |
|---|
| 2026.05.11 | ₩7,409 | ₩7,529 | ₩6,328 | ₩6,416 | -13.41% | 5.4만 |
|---|
| 2026.05.08 | ₩8,010 | ₩8,250 | ₩7,457 | ₩7,553 | -5.70% | 2.7만 |
|---|
| 2026.05.07 | ₩8,330 | ₩8,330 | ₩8,010 | ₩8,010 | -3.85% | 5.4천 |
|---|
| 2026.05.06 | ₩8,490 | ₩8,651 | ₩8,090 | ₩8,090 | -4.72% | 1.2만 |
|---|
| 2026.05.05 | ₩8,699 | ₩8,811 | ₩8,490 | ₩8,651 | -0.55% | 7천 |
|---|
| 2026.05.04 | ₩8,891 | ₩8,891 | ₩8,490 | ₩8,490 | -4.50% | 7천 |
|---|
| 2026.05.01 | ₩8,731 | ₩8,891 | ₩8,498 | ₩8,651 | -0.92% | 7.2천 |
|---|
| 2026.04.30 | ₩8,330 | ₩8,971 | ₩8,170 | ₩8,811 | +5.77% | 1.1만 |
|---|
| 2026.04.29 | ₩8,410 | ₩8,410 | ₩8,090 | ₩8,250 | -1.90% | 1.7만 |
|---|
| 2026.04.28 | ₩8,811 | ₩8,811 | ₩8,370 | ₩8,490 | -3.64% | 1.6만 |
|---|
| 2026.04.27 | ₩8,490 | ₩9,051 | ₩8,490 | ₩8,571 | +0.94% | 4.4만 |
|---|
| 2026.04.24 | ₩8,571 | ₩8,811 | ₩8,490 | ₩8,571 | 0.00% | 1.1만 |
|---|
| 2026.04.23 | ₩9,131 | ₩9,131 | ₩8,410 | ₩8,651 | -5.26% | 1.8만 |
|---|
| 2026.04.22 | ₩8,971 | ₩9,291 | ₩8,811 | ₩9,291 | +3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩9,051 | ₩9,051 | ₩8,811 | ₩8,971 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩9,452 | ₩9,452 | ₩8,891 | ₩9,051 | -4.24% | 2.6만 |
|---|
| 2026.04.17 | ₩9,532 | ₩9,612 | ₩9,003 | ₩9,372 | -1.68% | 3.4만 |
|---|
| 2026.04.16 | ₩9,612 | ₩9,852 | ₩9,452 | ₩9,612 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩9,291 | ₩9,852 | ₩9,211 | ₩9,772 | +5.17% | 1.7만 |
|---|
| 2026.04.14 | ₩9,692 | ₩9,852 | ₩9,131 | ₩9,131 | -5.79% | 4.7만 |
|---|
| 2026.04.13 | ₩9,131 | ₩9,772 | ₩9,051 | ₩9,612 | +5.26% | 34.7만 |
|---|
| 2026.04.10 | ₩9,131 | ₩9,372 | ₩8,971 | ₩8,971 | -1.75% | 2만 |
|---|
| 2026.04.09 | ₩8,971 | ₩9,492 | ₩8,811 | ₩8,971 | 0.00% | 2.8만 |
|---|
| 2026.04.08 | ₩10,493 | ₩11,134 | ₩9,492 | ₩9,532 | -9.16% | 4.3만 |
|---|
| 2026.04.07 | ₩10,092 | ₩10,933 | ₩9,932 | ₩10,092 | 0.00% | 4.9만 |
|---|
| 2026.04.06 | ₩8,731 | ₩10,893 | ₩8,010 | ₩10,493 | +20.18% | 13.6만 |
|---|
| 2026.04.02 | ₩9,452 | ₩9,612 | ₩8,651 | ₩8,811 | -6.78% | 4.1만 |
|---|
| 2026.04.01 | ₩9,772 | ₩10,012 | ₩9,211 | ₩9,852 | +0.82% | 5.1만 |
|---|
| 2026.03.31 | ₩9,772 | ₩10,653 | ₩9,692 | ₩9,852 | +0.82% | 5.2만 |
|---|
| 2026.03.30 | ₩9,692 | ₩11,374 | ₩9,508 | ₩10,333 | +6.61% | 17.9만 |
|---|
| 2026.03.27 | ₩9,532 | ₩10,653 | ₩8,250 | ₩9,692 | +1.68% | 19만 |
|---|
| 2026.03.26 | ₩9,211 | ₩10,974 | ₩8,651 | ₩10,253 | +11.30% | 179.4만 |
|---|
| 2026.03.25 | ₩8,410 | ₩8,442 | ₩7,986 | ₩8,250 | -1.90% | 3.9만 |
|---|
| 2026.03.24 | ₩8,250 | ₩8,330 | ₩8,090 | ₩8,250 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩8,571 | ₩8,571 | ₩7,770 | ₩8,250 | -3.74% | 2.6만 |
|---|
| 2026.03.20 | ₩8,731 | ₩8,891 | ₩8,250 | ₩8,571 | -1.83% | 1.5만 |
|---|
| 2026.03.19 | ₩8,811 | ₩8,971 | ₩8,651 | ₩8,891 | +0.91% | 1.1만 |
|---|
| 2026.03.18 | ₩9,772 | ₩9,812 | ₩7,609 | ₩8,651 | -11.48% | 5.8만 |
|---|
| 2026.03.17 | ₩9,772 | ₩10,012 | ₩9,532 | ₩9,772 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩10,493 | ₩10,493 | ₩9,612 | ₩9,612 | -8.40% | 2.7만 |
|---|
| 2026.03.13 | ₩10,253 | ₩10,413 | ₩9,852 | ₩10,413 | +1.56% | 2.9만 |
|---|
| 2026.03.12 | ₩10,173 | ₩10,573 | ₩10,012 | ₩10,333 | +1.57% | 2.4만 |
|---|
| 2026.03.11 | ₩10,413 | ₩10,413 | ₩10,012 | ₩10,092 | -3.08% | 1.4만 |
|---|
| 2026.03.10 | ₩10,092 | ₩10,573 | ₩10,052 | ₩10,493 | +3.97% | 1.5만 |
|---|
| 2026.03.09 | ₩10,253 | ₩10,333 | ₩9,868 | ₩10,333 | +0.78% | 2.3만 |
|---|
| 2026.03.06 | ₩10,253 | ₩10,493 | ₩10,132 | ₩10,413 | +1.56% | 2.2만 |
|---|
| 2026.03.05 | ₩10,493 | ₩10,861 | ₩10,285 | ₩10,413 | -0.76% | 2만 |
|---|
| 2026.03.04 | ₩10,653 | ₩10,813 | ₩10,253 | ₩10,653 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩10,253 | ₩10,974 | ₩10,173 | ₩10,893 | +6.25% | 3.7만 |
|---|
| 2026.03.02 | ₩10,533 | ₩11,214 | ₩10,012 | ₩10,653 | +1.14% | 4.8만 |
|---|
| 2026.02.27 | ₩11,614 | ₩11,614 | ₩10,653 | ₩10,974 | -5.52% | 4.6만 |
|---|
| 2026.02.26 | ₩12,015 | ₩12,519 | ₩11,775 | ₩11,935 | -0.67% | 2.4만 |
|---|
| 2026.02.25 | ₩13,136 | ₩13,136 | ₩11,855 | ₩12,415 | -5.49% | 6.7만 |
|---|
| 2026.02.24 | ₩12,976 | ₩13,617 | ₩12,335 | ₩13,216 | +1.85% | 22.1만 |
|---|
| 2026.02.23 | ₩11,694 | ₩12,311 | ₩11,222 | ₩11,775 | +0.68% | 39.1만 |
|---|
| 2026.02.20 | ₩12,255 | ₩12,656 | ₩11,534 | ₩11,694 | -4.58% | 17.7만 |
|---|
| 2026.02.19 | ₩12,656 | ₩15,059 | ₩11,134 | ₩11,454 | -9.49% | 524.9만 |
|---|
| 2026.02.18 | ₩10,012 | ₩10,813 | ₩9,852 | ₩10,413 | +4.00% | 105만 |
|---|
| 2026.02.17 | ₩10,333 | ₩10,653 | ₩9,532 | ₩10,092 | -2.33% | 6.4만 |
|---|
| 2026.02.13 | ₩10,813 | ₩11,614 | ₩10,132 | ₩10,653 | -1.48% | 8.8만 |
|---|
| 2026.02.12 | ₩11,134 | ₩11,294 | ₩10,573 | ₩11,214 | +0.72% | 7.1만 |
|---|
| 2026.02.11 | ₩13,216 | ₩13,352 | ₩10,653 | ₩10,974 | -16.97% | 12만 |
|---|
| 2026.02.10 | ₩13,457 | ₩14,338 | ₩13,056 | ₩13,857 | +2.98% | 9.6만 |
|---|
| 2026.02.09 | ₩12,576 | ₩14,338 | ₩11,855 | ₩14,338 | +14.01% | 25.8만 |
|---|
| 2026.02.06 | ₩17,061 | ₩22,027 | ₩11,775 | ₩12,576 | -26.29% | 710.7만 |
|---|
| 2026.02.05 | ₩14,298 | ₩15,219 | ₩13,056 | ₩15,059 | +5.32% | 56.6만 |
|---|
| 2026.02.04 | ₩13,617 | ₩18,983 | ₩12,816 | ₩16,180 | +18.82% | 2890.4만 |
|---|
| 2026.02.03 | ₩10,012 | ₩10,653 | ₩9,692 | ₩10,333 | +3.20% | 7.8만 |
|---|
| 2026.02.02 | ₩9,772 | ₩10,413 | ₩9,548 | ₩10,012 | +2.46% | 7.1만 |
|---|
| 2026.01.30 | ₩10,173 | ₩10,733 | ₩9,772 | ₩9,852 | -3.15% | 5.3만 |
|---|
| 2026.01.29 | ₩11,238 | ₩11,238 | ₩9,692 | ₩10,173 | -9.48% | 7.3만 |
|---|
| 2026.01.28 | ₩11,935 | ₩11,935 | ₩11,214 | ₩11,374 | -4.70% | 4.4만 |
|---|
| 2026.01.27 | ₩11,294 | ₩12,495 | ₩11,294 | ₩12,255 | +8.51% | 5.2만 |
|---|
| 2026.01.26 | ₩11,454 | ₩13,296 | ₩11,214 | ₩12,015 | +4.90% | 12만 |
|---|
| 2026.01.23 | ₩12,736 | ₩13,697 | ₩12,255 | ₩12,656 | -0.63% | 16.1만 |
|---|
| 2026.01.22 | ₩13,056 | ₩14,017 | ₩12,175 | ₩13,377 | +2.45% | 42.3만 |
|---|
| 2026.01.21 | ₩17,462 | ₩20,265 | ₩14,097 | ₩14,578 | -16.51% | 1869.1만 |
|---|
| 2026.01.20 | ₩9,932 | ₩10,493 | ₩9,852 | ₩10,012 | +0.81% | 136.5만 |
|---|
| 2026.01.16 | ₩10,333 | ₩11,534 | ₩10,333 | ₩10,813 | +4.65% | 10.7만 |
|---|
| 2026.01.15 | ₩10,974 | ₩11,534 | ₩9,932 | ₩10,493 | -4.38% | 12.9만 |
|---|
| 2026.01.14 | ₩13,136 | ₩13,136 | ₩9,532 | ₩11,374 | -13.41% | 34.9만 |
|---|
| 2026.01.13 | ₩13,457 | ₩14,738 | ₩12,095 | ₩13,457 | 0.00% | 80.8만 |
|---|
| 2026.01.12 | ₩13,377 | ₩14,097 | ₩12,816 | ₩13,296 | -0.60% | 9.6만 |
|---|
| 2026.01.09 | ₩13,889 | ₩15,699 | ₩13,136 | ₩13,617 | -1.96% | 12.9만 |
|---|
| 2026.01.08 | ₩13,377 | ₩13,457 | ₩12,736 | ₩13,136 | -1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩13,697 | ₩13,857 | ₩12,656 | ₩13,216 | -3.51% | 3.5만 |
|---|
| 2026.01.06 | ₩13,136 | ₩14,017 | ₩12,816 | ₩13,697 | +4.27% | 2.4만 |
|---|
| 2026.01.05 | ₩14,097 | ₩14,202 | ₩12,415 | ₩13,136 | -6.82% | 6만 |
|---|
| 2026.01.02 | ₩13,697 | ₩14,730 | ₩13,096 | ₩13,857 | +1.17% | 3.6만 |
|---|
| 2025.12.31 | ₩15,219 | ₩15,219 | ₩12,095 | ₩13,617 | -10.53% | 3.6만 |
|---|
| 2025.12.30 | ₩16,661 | ₩18,022 | ₩14,898 | ₩15,299 | -8.17% | 11.9만 |
|---|
| 2025.12.29 | ₩17,622 | ₩22,828 | ₩15,779 | ₩16,020 | -9.09% | 29.7만 |
|---|
| 2025.12.26 | ₩18,263 | ₩18,423 | ₩16,108 | ₩17,542 | -3.95% | 3.4만 |
|---|
| 2025.12.24 | ₩20,345 | ₩21,867 | ₩17,862 | ₩18,503 | -9.06% | 5.6만 |
|---|
| 2025.12.23 | ₩24,430 | ₩25,872 | ₩20,025 | ₩21,146 | -13.44% | 10.1만 |
|---|
| 2025.12.22 | ₩32,248 | ₩33,593 | ₩24,030 | ₩25,952 | -19.52% | 2.5만 |
|---|
| 2025.12.19 | ₩31,719 | ₩31,719 | ₩28,980 | ₩31,719 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩33,161 | ₩33,353 | ₩30,998 | ₩32,392 | -2.32% | 7.3천 |
|---|
| 2025.12.17 | ₩36,381 | ₩36,381 | ₩32,824 | ₩33,209 | -8.72% | 3.9천 |
|---|
| 2025.12.16 | ₩37,006 | ₩37,390 | ₩35,179 | ₩35,420 | -4.29% | 2.7천 |
|---|
| 2025.12.15 | ₩42,773 | ₩42,773 | ₩36,573 | ₩37,006 | -13.48% | 4천 |
|---|
| 2025.12.12 | ₩40,995 | ₩42,965 | ₩40,033 | ₩40,033 | -2.34% | 1.7천 |
|---|
| 2025.12.11 | ₩41,812 | ₩42,965 | ₩39,120 | ₩41,812 | 0.00% | 5.4천 |
|---|
| 2025.12.10 | ₩40,850 | ₩43,734 | ₩40,322 | ₩41,908 | +2.59% | 2.7천 |
|---|
| 2025.12.09 | ₩38,928 | ₩43,109 | ₩38,928 | ₩42,004 | +7.90% | 3.4천 |
|---|
| 2025.12.08 | ₩40,850 | ₩42,004 | ₩38,447 | ₩38,928 | -4.71% | 2.9천 |
|---|
| 2025.12.05 | ₩45,656 | ₩46,425 | ₩38,015 | ₩38,880 | -14.84% | 5.6천 |
|---|
| 2025.12.04 | ₩40,850 | ₩45,656 | ₩39,697 | ₩44,647 | +9.29% | 6.8천 |
|---|
| 2025.12.03 | ₩40,898 | ₩42,292 | ₩39,168 | ₩40,658 | -0.59% | 3.1천 |
|---|
| 2025.12.02 | ₩42,292 | ₩42,292 | ₩38,928 | ₩39,168 | -7.39% | 2.4천 |
|---|
| 2025.12.01 | ₩44,599 | ₩44,599 | ₩41,331 | ₩41,331 | -7.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,695 | ₩44,695 | ₩43,253 | ₩43,734 | -2.15% | 731 |
|---|
| 2025.11.26 | ₩41,812 | ₩45,656 | ₩41,812 | ₩43,590 | +4.25% | 3.1천 |
|---|
| 2025.11.25 | ₩39,889 | ₩41,812 | ₩39,409 | ₩41,283 | +3.49% | 2.1천 |
|---|
| 2025.11.24 | ₩37,006 | ₩40,658 | ₩37,006 | ₩39,409 | +6.49% | 2.6천 |
|---|
| 2025.11.21 | ₩39,937 | ₩39,937 | ₩35,083 | ₩36,525 | -8.54% | 4.4천 |
|---|
| 2025.11.20 | ₩43,253 | ₩44,070 | ₩37,486 | ₩38,111 | -11.89% | 4.8천 |
|---|
| 2025.11.19 | ₩41,331 | ₩43,878 | ₩39,889 | ₩41,283 | -0.12% | 3.7천 |
|---|
| 2025.11.18 | ₩47,098 | ₩47,098 | ₩40,658 | ₩42,004 | -10.82% | 1.3만 |
|---|
| 2025.11.17 | ₩50,462 | ₩52,385 | ₩43,253 | ₩44,215 | -12.38% | 1.3만 |
|---|
| 2025.11.14 | ₩49,020 | ₩56,229 | ₩49,020 | ₩52,385 | +6.86% | 5천 |
|---|
| 2025.11.13 | ₩51,423 | ₩55,749 | ₩49,020 | ₩50,462 | -1.87% | 5.4천 |
|---|
| 2025.11.12 | ₩53,346 | ₩58,392 | ₩52,385 | ₩53,346 | 0.00% | 4.5천 |
|---|
| 2025.11.11 | ₩59,594 | ₩60,555 | ₩52,385 | ₩53,346 | -10.48% | 7천 |
|---|
| 2025.11.10 | ₩59,113 | ₩64,399 | ₩57,191 | ₩60,074 | +1.63% | 7.5천 |
|---|
| 2025.11.07 | ₩52,385 | ₩58,152 | ₩45,704 | ₩55,749 | +6.42% | 2만 |
|---|
| 2025.11.06 | ₩67,283 | ₩67,764 | ₩55,749 | ₩56,710 | -15.71% | 1.1만 |
|---|
| 2025.11.05 | ₩63,438 | ₩68,244 | ₩61,996 | ₩66,322 | +4.55% | 2.9천 |
|---|
| 2025.11.04 | ₩63,919 | ₩68,244 | ₩63,438 | ₩63,919 | 0.00% | 4.1천 |
|---|
| 2025.11.03 | ₩71,128 | ₩73,050 | ₩62,477 | ₩66,802 | -6.08% | 7.4천 |
|---|
| 2025.10.31 | ₩72,089 | ₩74,972 | ₩72,089 | ₩73,050 | +1.33% | 2.4천 |
|---|
| 2025.10.30 | ₩74,011 | ₩76,222 | ₩71,464 | ₩73,050 | -1.30% | 4.2천 |
|---|
| 2025.10.29 | ₩79,778 | ₩80,259 | ₩72,089 | ₩74,492 | -6.63% | 5.9천 |
|---|
| 2025.10.28 | ₩78,337 | ₩80,740 | ₩76,895 | ₩79,778 | +1.84% | 5.8천 |
|---|
| 2025.10.27 | ₩79,778 | ₩82,181 | ₩78,337 | ₩78,337 | -1.81% | 3.3천 |
|---|
| 2025.10.24 | ₩79,778 | ₩83,623 | ₩79,346 | ₩80,740 | +1.20% | 3.9천 |
|---|
| 2025.10.23 | ₩78,337 | ₩81,701 | ₩76,414 | ₩81,701 | +4.29% | 4.6천 |
|---|
| 2025.10.22 | ₩82,181 | ₩82,422 | ₩75,934 | ₩78,817 | -4.09% | 3.9천 |
|---|
| 2025.10.21 | ₩81,220 | ₩85,305 | ₩76,895 | ₩81,701 | +0.59% | 5.5천 |
|---|
| 2025.10.20 | ₩84,104 | ₩85,305 | ₩80,740 | ₩82,181 | -2.29% | 3.9천 |
|---|
| 2025.10.17 | ₩84,104 | ₩88,429 | ₩82,181 | ₩85,065 | +1.14% | 4.2천 |
|---|
| 2025.10.16 | ₩92,274 | ₩93,235 | ₩84,584 | ₩87,948 | -4.69% | 4.7천 |
|---|
| 2025.10.15 | ₩92,754 | ₩96,599 | ₩87,468 | ₩90,832 | -2.07% | 5.7천 |
|---|
| 2025.10.14 | ₩96,119 | ₩98,522 | ₩92,754 | ₩96,599 | +0.50% | 5.3천 |
|---|
| 2025.10.13 | ₩93,716 | ₩98,906 | ₩91,313 | ₩93,716 | 0.00% | 4.5천 |
|---|
| 2025.10.10 | ₩103,327 | ₩103,568 | ₩88,910 | ₩91,313 | -11.63% | 8.6천 |
|---|