시장 데이터를 불러오는 중
전체 종목
Boqii Holding Limited Class A Ordinary Shares 과거 주가
Boqii Holding Limited Class A Ordinary Shares · BQ · NYSE American
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boqii Holding Limited Class A Ordinary Shares · BQ · NYSE American
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,010 | ₩1,010 | ₩965 | ₩984 | -2.65% | 1.6만 |
| 2026.10.08 | ₩1,024 | ₩1,106 | ₩984 | ₩1,014 | -0.92% | 7.8만 |
| 2026.10.07 | ₩1,005 | ₩1,032 | ₩977 | ₩980 | -2.53% | 4.7만 |
| 2026.10.06 | ₩1,010 | ₩1,029 | ₩972 | ₩1,010 | 0.00% | 2.4만 |
| 2026.10.05 | ₩1,040 | ₩1,045 | ₩1,002 | ₩1,045 | +0.52% | 5.2만 |
| 2026.10.02 | ₩1,032 | ₩1,075 | ₩992 | ₩1,075 | +4.16% | 19.2만 |
| 2026.10.01 | ₩1,059 | ₩1,063 | ₩1,045 | ₩1,045 | -1.27% | 2.3만 |
| 2026.09.30 | ₩1,092 | ₩1,099 | ₩1,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,059 |
| -3.07% |
| 2.4만 |
| 2026.09.29 | ₩1,032 | ₩1,108 | ₩1,032 | ₩1,072 | +3.90% | 4.1만 |
|---|
| 2026.09.28 | ₩1,106 | ₩1,126 | ₩1,101 | ₩1,101 | -0.36% | 2.6만 |
|---|
| 2026.09.25 | ₩1,118 | ₩1,134 | ₩1,101 | ₩1,112 | -0.48% | 2.5만 |
|---|
| 2026.09.24 | ₩1,132 | ₩1,178 | ₩1,112 | ₩1,134 | +0.12% | 6.2만 |
|---|
| 2026.09.23 | ₩1,088 | ₩1,152 | ₩1,088 | ₩1,136 | +4.43% | 6.8만 |
|---|
| 2026.09.22 | ₩1,072 | ₩1,152 | ₩1,072 | ₩1,100 | +2.62% | 22.1만 |
|---|
| 2026.09.21 | ₩1,112 | ₩1,124 | ₩1,081 | ₩1,087 | -2.29% | 2.2만 |
|---|
| 2026.09.18 | ₩1,092 | ₩1,108 | ₩1,085 | ₩1,085 | -0.61% | 2.8만 |
|---|
| 2026.09.17 | ₩1,081 | ₩1,118 | ₩1,081 | ₩1,085 | +0.37% | 2.7만 |
|---|
| 2026.09.16 | ₩1,099 | ₩1,187 | ₩1,099 | ₩1,115 | +1.46% | 3.2만 |
|---|
| 2026.09.15 | ₩1,092 | ₩1,130 | ₩1,085 | ₩1,100 | +0.74% | 9.4만 |
|---|
| 2026.09.14 | ₩1,112 | ₩1,127 | ₩1,081 | ₩1,084 | -2.53% | 10.7만 |
|---|
| 2026.09.11 | ₩1,119 | ₩1,144 | ₩1,112 | ₩1,144 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩1,128 | ₩1,136 | ₩1,099 | ₩1,118 | -0.95% | 21.2만 |
|---|
| 2026.09.09 | ₩1,139 | ₩1,152 | ₩1,100 | ₩1,119 | -1.76% | 2.7만 |
|---|
| 2026.09.08 | ₩1,154 | ₩1,179 | ₩1,154 | ₩1,164 | +0.93% | 3.4만 |
|---|
| 2026.09.04 | ₩1,202 | ₩1,214 | ₩1,179 | ₩1,193 | -0.78% | 4.3만 |
|---|
| 2026.09.03 | ₩1,183 | ₩1,214 | ₩1,166 | ₩1,189 | +0.45% | 5만 |
|---|
| 2026.09.02 | ₩1,233 | ₩1,233 | ₩1,139 | ₩1,154 | -6.41% | 3.7만 |
|---|
| 2026.09.01 | ₩1,198 | ₩1,206 | ₩1,175 | ₩1,193 | -0.45% | 3.9만 |
|---|
| 2026.08.31 | ₩1,323 | ₩1,323 | ₩1,139 | ₩1,225 | -7.40% | 4.4만 |
|---|
| 2026.08.28 | ₩1,248 | ₩1,300 | ₩1,248 | ₩1,282 | +2.79% | 5.2만 |
|---|
| 2026.08.27 | ₩1,219 | ₩1,249 | ₩1,219 | ₩1,233 | +1.10% | 2.3만 |
|---|
| 2026.08.26 | ₩1,253 | ₩1,253 | ₩1,179 | ₩1,238 | -1.18% | 10.3만 |
|---|
| 2026.08.25 | ₩1,274 | ₩1,290 | ₩1,218 | ₩1,261 | -1.05% | 5.6만 |
|---|
| 2026.08.24 | ₩1,300 | ₩1,300 | ₩1,223 | ₩1,256 | -3.40% | 10.9만 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,340 | ₩1,286 | ₩1,286 | -4.00% | 3.9만 |
|---|
| 2026.08.20 | ₩1,285 | ₩1,367 | ₩1,266 | ₩1,340 | +4.28% | 10.2만 |
|---|
| 2026.08.19 | ₩1,367 | ₩1,420 | ₩1,284 | ₩1,300 | -4.90% | 12.6만 |
|---|
| 2026.08.18 | ₩1,420 | ₩1,522 | ₩1,340 | ₩1,394 | -1.89% | 37.4만 |
|---|
| 2026.08.17 | ₩1,461 | ₩1,675 | ₩1,340 | ₩1,394 | -4.59% | 40.7만 |
|---|
| 2026.08.14 | ₩1,568 | ₩1,621 | ₩1,474 | ₩1,487 | -5.13% | 35.2만 |
|---|
| 2026.08.13 | ₩1,407 | ₩1,688 | ₩1,374 | ₩1,662 | +18.10% | 165.6만 |
|---|
| 2026.08.12 | ₩1,203 | ₩2,814 | ₩1,099 | ₩1,648 | +36.97% | 1.2억 |
|---|
| 2026.08.11 | ₩1,059 | ₩1,123 | ₩1,059 | ₩1,081 | +2.15% | 5.7만 |
|---|
| 2026.08.10 | ₩1,152 | ₩1,166 | ₩1,072 | ₩1,099 | -4.65% | 10.7만 |
|---|
| 2026.08.07 | ₩1,063 | ₩1,179 | ₩1,063 | ₩1,150 | +8.20% | 25.2만 |
|---|
| 2026.08.06 | ₩1,059 | ₩1,106 | ₩1,053 | ₩1,080 | +2.03% | 1.8만 |
|---|
| 2026.08.05 | ₩1,072 | ₩1,112 | ₩1,072 | ₩1,103 | +2.88% | 3.5만 |
|---|
| 2026.08.04 | ₩1,051 | ₩1,072 | ₩1,020 | ₩1,055 | +0.38% | 3.8만 |
|---|
| 2026.08.03 | ₩980 | ₩1,095 | ₩980 | ₩1,071 | +9.30% | 5만 |
|---|
| 2026.07.31 | ₩1,069 | ₩1,107 | ₩1,021 | ₩1,067 | -0.25% | 3.1만 |
|---|
| 2026.07.30 | ₩1,068 | ₩1,071 | ₩1,044 | ₩1,069 | +0.13% | 2만 |
|---|
| 2026.07.29 | ₩1,069 | ₩1,085 | ₩1,028 | ₩1,040 | -2.76% | 3.6만 |
|---|
| 2026.07.28 | ₩1,091 | ₩1,179 | ₩1,079 | ₩1,099 | +0.74% | 4.4만 |
|---|
| 2026.07.27 | ₩1,101 | ₩1,126 | ₩1,072 | ₩1,124 | +2.07% | 5.5만 |
|---|
| 2026.07.24 | ₩1,152 | ₩1,203 | ₩1,099 | ₩1,126 | -2.33% | 7.6만 |
|---|
| 2026.07.23 | ₩1,132 | ₩1,205 | ₩1,132 | ₩1,179 | +4.14% | 9.3만 |
|---|
| 2026.07.22 | ₩1,150 | ₩1,182 | ₩1,126 | ₩1,162 | +1.05% | 3만 |
|---|
| 2026.07.21 | ₩1,112 | ₩1,182 | ₩1,060 | ₩1,182 | +6.27% | 8.9만 |
|---|
| 2026.07.20 | ₩1,101 | ₩1,126 | ₩1,099 | ₩1,126 | +2.19% | 23.3만 |
|---|
| 2026.07.17 | ₩1,107 | ₩1,164 | ₩1,107 | ₩1,158 | +4.60% | 2.8만 |
|---|
| 2026.07.16 | ₩1,063 | ₩1,211 | ₩1,056 | ₩1,132 | +6.56% | 18.8만 |
|---|
| 2026.07.15 | ₩1,065 | ₩1,128 | ₩1,065 | ₩1,128 | +5.91% | 11.8만 |
|---|
| 2026.07.14 | ₩1,005 | ₩1,114 | ₩992 | ₩1,092 | +8.67% | 17.2만 |
|---|
| 2026.07.13 | ₩1,005 | ₩1,191 | ₩947 | ₩1,140 | +13.47% | 1036.9만 |
|---|
| 2026.07.10 | ₩1,073 | ₩1,085 | ₩1,043 | ₩1,072 | -0.12% | 2만 |
|---|
| 2026.07.09 | ₩1,052 | ₩1,085 | ₩1,032 | ₩1,072 | +1.91% | 6.7만 |
|---|
| 2026.07.08 | ₩1,018 | ₩1,085 | ₩981 | ₩1,065 | +4.61% | 10.1만 |
|---|
| 2026.07.07 | ₩1,072 | ₩1,075 | ₩1,018 | ₩1,034 | -3.50% | 5.7만 |
|---|
| 2026.07.06 | ₩1,004 | ₩1,092 | ₩1,004 | ₩1,068 | +6.41% | 9.4만 |
|---|
| 2026.07.02 | ₩1,114 | ₩1,132 | ₩1,032 | ₩1,032 | -7.34% | 5만 |
|---|
| 2026.07.01 | ₩1,112 | ₩1,143 | ₩1,085 | ₩1,132 | +1.81% | 4.5만 |
|---|
| 2026.06.30 | ₩1,065 | ₩1,123 | ₩1,045 | ₩1,099 | +3.14% | 5.7만 |
|---|
| 2026.06.29 | ₩1,135 | ₩1,135 | ₩1,045 | ₩1,047 | -7.79% | 4.6만 |
|---|
| 2026.06.26 | ₩1,100 | ₩1,139 | ₩1,072 | ₩1,092 | -0.73% | 5.6만 |
|---|
| 2026.06.25 | ₩1,159 | ₩1,201 | ₩1,072 | ₩1,116 | -3.70% | 7.8만 |
|---|
| 2026.06.24 | ₩1,229 | ₩1,240 | ₩1,096 | ₩1,144 | -6.87% | 6.5만 |
|---|
| 2026.06.23 | ₩1,214 | ₩1,249 | ₩1,186 | ₩1,234 | +1.66% | 4.6만 |
|---|
| 2026.06.22 | ₩1,277 | ₩1,288 | ₩1,162 | ₩1,252 | -1.99% | 7.9만 |
|---|
| 2026.06.18 | ₩1,367 | ₩1,394 | ₩1,261 | ₩1,300 | -4.90% | 11.1만 |
|---|
| 2026.06.17 | ₩1,434 | ₩1,508 | ₩1,353 | ₩1,394 | -2.80% | 15.2만 |
|---|
| 2026.06.16 | ₩1,276 | ₩1,487 | ₩1,276 | ₩1,461 | +14.50% | 43.9만 |
|---|
| 2026.06.15 | ₩1,407 | ₩1,420 | ₩1,273 | ₩1,282 | -8.86% | 24.3만 |
|---|
| 2026.06.12 | ₩1,461 | ₩1,662 | ₩1,300 | ₩1,407 | -3.67% | 66.7만 |
|---|
| 2026.06.11 | ₩1,213 | ₩1,742 | ₩1,213 | ₩1,621 | +33.70% | 408.9만 |
|---|
| 2026.06.10 | ₩1,501 | ₩1,729 | ₩1,193 | ₩1,193 | -20.54% | 5301.5만 |
|---|
| 2026.06.09 | ₩966 | ₩1,206 | ₩966 | ₩1,108 | +14.70% | 143.3만 |
|---|
| 2026.06.08 | ₩959 | ₩1,187 | ₩953 | ₩1,060 | +10.47% | 44.6만 |
|---|
| 2026.06.05 | ₩1,085 | ₩1,312 | ₩969 | ₩969 | -10.74% | 148.7만 |
|---|
| 2026.06.04 | ₩1,037 | ₩1,072 | ₩965 | ₩965 | -6.98% | 3.6만 |
|---|
| 2026.06.03 | ₩1,095 | ₩1,104 | ₩1,037 | ₩1,037 | -5.26% | 5.9만 |
|---|
| 2026.06.02 | ₩1,085 | ₩1,104 | ₩1,065 | ₩1,100 | +1.36% | 6.4만 |
|---|
| 2026.06.01 | ₩1,053 | ₩1,143 | ₩1,005 | ₩1,106 | +4.96% | 16.1만 |
|---|
| 2026.05.29 | ₩1,018 | ₩1,099 | ₩1,006 | ₩1,085 | +6.58% | 9.4만 |
|---|
| 2026.05.28 | ₩977 | ₩1,059 | ₩977 | ₩1,045 | +7.00% | 5.6만 |
|---|
| 2026.05.27 | ₩925 | ₩994 | ₩918 | ₩993 | +7.39% | 20.7만 |
|---|
| 2026.05.26 | ₩1,005 | ₩1,018 | ₩925 | ₩926 | -7.87% | 8.7만 |
|---|
| 2026.05.22 | ₩965 | ₩1,032 | ₩965 | ₩990 | +2.64% | 5.4만 |
|---|
| 2026.05.21 | ₩951 | ₩1,005 | ₩951 | ₩965 | +1.41% | 6.8만 |
|---|
| 2026.05.20 | ₩947 | ₩1,005 | ₩934 | ₩958 | +1.13% | 8.7만 |
|---|
| 2026.05.19 | ₩992 | ₩996 | ₩911 | ₩922 | -7.03% | 8.8만 |
|---|
| 2026.05.18 | ₩1,030 | ₩1,044 | ₩967 | ₩996 | -3.38% | 4.8만 |
|---|
| 2026.05.15 | ₩1,071 | ₩1,092 | ₩981 | ₩1,036 | -3.25% | 29.7만 |
|---|
| 2026.05.14 | ₩1,126 | ₩1,173 | ₩1,041 | ₩1,071 | -4.88% | 54.8만 |
|---|
| 2026.05.13 | ₩1,030 | ₩1,179 | ₩966 | ₩1,178 | +14.30% | 112.6만 |
|---|
| 2026.05.12 | ₩951 | ₩1,099 | ₩898 | ₩1,073 | +12.82% | 144.4만 |
|---|
| 2026.05.11 | ₩1,018 | ₩1,159 | ₩905 | ₩949 | -6.84% | 55.4만 |
|---|
| 2026.05.08 | ₩1,063 | ₩1,126 | ₩1,063 | ₩1,099 | +3.40% | 47만 |
|---|
| 2026.05.07 | ₩1,064 | ₩1,099 | ₩1,064 | ₩1,085 | +2.02% | 1.4만 |
|---|
| 2026.05.06 | ₩1,045 | ₩1,126 | ₩1,033 | ₩1,103 | +5.51% | 6.6만 |
|---|
| 2026.05.05 | ₩1,018 | ₩1,072 | ₩1,018 | ₩1,065 | +4.61% | 2.4만 |
|---|
| 2026.05.04 | ₩1,005 | ₩1,018 | ₩950 | ₩1,018 | +1.33% | 4만 |
|---|
| 2026.05.01 | ₩1,006 | ₩1,020 | ₩985 | ₩1,006 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩1,028 | ₩1,028 | ₩978 | ₩1,002 | -2.48% | 3.2만 |
|---|
| 2026.04.29 | ₩994 | ₩1,025 | ₩992 | ₩1,021 | +2.70% | 3.2만 |
|---|
| 2026.04.28 | ₩1,020 | ₩1,045 | ₩1,018 | ₩1,018 | -0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩1,056 | ₩1,075 | ₩1,018 | ₩1,018 | -3.55% | 7.6만 |
|---|
| 2026.04.24 | ₩1,087 | ₩1,132 | ₩1,045 | ₩1,077 | -0.86% | 8.2만 |
|---|
| 2026.04.23 | ₩1,033 | ₩1,190 | ₩1,033 | ₩1,123 | +8.69% | 24.3만 |
|---|
| 2026.04.22 | ₩1,005 | ₩1,380 | ₩941 | ₩1,219 | +21.33% | 165.6만 |
|---|
| 2026.04.21 | ₩1,032 | ₩1,057 | ₩1,005 | ₩1,005 | -2.60% | 5만 |
|---|
| 2026.04.20 | ₩992 | ₩1,064 | ₩992 | ₩1,025 | +3.38% | 7.6만 |
|---|
| 2026.04.17 | ₩1,065 | ₩1,075 | ₩1,032 | ₩1,032 | -3.14% | 4.7만 |
|---|
| 2026.04.16 | ₩1,043 | ₩1,083 | ₩1,032 | ₩1,044 | +0.13% | 2.8만 |
|---|
| 2026.04.15 | ₩1,018 | ₩1,072 | ₩1,006 | ₩1,043 | +2.37% | 3.5만 |
|---|
| 2026.04.14 | ₩1,076 | ₩1,099 | ₩1,018 | ₩1,032 | -4.11% | 2.7만 |
|---|
| 2026.04.13 | ₩1,045 | ₩1,099 | ₩1,045 | ₩1,076 | +2.95% | 4만 |
|---|
| 2026.04.10 | ₩1,039 | ₩1,059 | ₩1,018 | ₩1,045 | +0.65% | 2.9만 |
|---|
| 2026.04.09 | ₩1,022 | ₩1,072 | ₩953 | ₩1,017 | -0.52% | 4만 |
|---|
| 2026.04.08 | ₩1,012 | ₩1,057 | ₩981 | ₩1,005 | -0.66% | 3만 |
|---|
| 2026.04.07 | ₩1,045 | ₩1,045 | ₩965 | ₩977 | -6.54% | 3.4만 |
|---|
| 2026.04.06 | ₩1,065 | ₩1,103 | ₩1,009 | ₩1,065 | 0.00% | 7.9만 |
|---|
| 2026.04.02 | ₩1,101 | ₩1,101 | ₩1,018 | ₩1,072 | -2.68% | 2.7만 |
|---|
| 2026.04.01 | ₩1,032 | ₩1,116 | ₩1,005 | ₩1,116 | +8.18% | 9.1만 |
|---|
| 2026.03.31 | ₩982 | ₩1,047 | ₩965 | ₩1,024 | +4.23% | 9.1만 |
|---|
| 2026.03.30 | ₩1,099 | ₩1,099 | ₩951 | ₩997 | -9.27% | 7.4만 |
|---|
| 2026.03.27 | ₩1,072 | ₩1,206 | ₩939 | ₩1,093 | +2.00% | 30.6만 |
|---|
| 2026.03.26 | ₩1,055 | ₩1,059 | ₩992 | ₩1,025 | -2.80% | 5.4만 |
|---|
| 2026.03.25 | ₩1,281 | ₩1,286 | ₩875 | ₩1,059 | -17.36% | 20.8만 |
|---|
| 2026.03.24 | ₩1,327 | ₩1,327 | ₩1,207 | ₩1,261 | -4.95% | 4.7만 |
|---|
| 2026.03.23 | ₩1,487 | ₩1,487 | ₩1,179 | ₩1,273 | -14.41% | 14.9만 |
|---|
| 2026.03.20 | ₩1,554 | ₩1,581 | ₩1,461 | ₩1,461 | -6.03% | 9.2만 |
|---|
| 2026.03.19 | ₩1,568 | ₩1,581 | ₩1,528 | ₩1,554 | -0.85% | 2.1만 |
|---|
| 2026.03.18 | ₩1,541 | ₩1,608 | ₩1,474 | ₩1,528 | -0.87% | 7.8만 |
|---|
| 2026.03.17 | ₩1,595 | ₩1,648 | ₩1,487 | ₩1,521 | -4.62% | 6만 |
|---|
| 2026.03.16 | ₩1,620 | ₩1,648 | ₩1,581 | ₩1,625 | +0.33% | 3.3만 |
|---|
| 2026.03.13 | ₩1,648 | ₩1,715 | ₩1,568 | ₩1,595 | -3.25% | 3.7만 |
|---|
| 2026.03.12 | ₩1,688 | ₩1,702 | ₩1,608 | ₩1,648 | -2.38% | 7.7만 |
|---|
| 2026.03.11 | ₩1,715 | ₩1,741 | ₩1,648 | ₩1,702 | -0.78% | 4.4만 |
|---|
| 2026.03.10 | ₩1,675 | ₩1,863 | ₩1,675 | ₩1,702 | +1.60% | 7.5만 |
|---|
| 2026.03.09 | ₩1,662 | ₩1,742 | ₩1,662 | ₩1,715 | +3.23% | 5만 |
|---|
| 2026.03.06 | ₩1,621 | ₩1,849 | ₩1,621 | ₩1,682 | +3.72% | 9.9만 |
|---|
| 2026.03.05 | ₩1,568 | ₩1,876 | ₩1,568 | ₩1,809 | +15.38% | 17.4만 |
|---|
| 2026.03.04 | ₩1,528 | ₩1,608 | ₩1,528 | ₩1,569 | +2.72% | 5만 |
|---|
| 2026.03.03 | ₩1,474 | ₩1,541 | ₩1,420 | ₩1,541 | +4.55% | 5.9만 |
|---|
| 2026.03.02 | ₩1,501 | ₩1,514 | ₩1,435 | ₩1,474 | -1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩1,595 | ₩1,608 | ₩1,528 | ₩1,528 | -4.20% | 4.3만 |
|---|
| 2026.02.26 | ₩1,554 | ₩1,688 | ₩1,554 | ₩1,621 | +4.31% | 7만 |
|---|
| 2026.02.25 | ₩1,514 | ₩2,037 | ₩1,467 | ₩1,581 | +4.42% | 57.2만 |
|---|
| 2026.02.24 | ₩1,501 | ₩1,528 | ₩1,447 | ₩1,514 | +0.89% | 6.8만 |
|---|
| 2026.02.23 | ₩1,541 | ₩1,554 | ₩1,474 | ₩1,528 | -0.87% | 7만 |
|---|
| 2026.02.20 | ₩1,608 | ₩1,648 | ₩1,554 | ₩1,589 | -1.17% | 2.4만 |
|---|
| 2026.02.19 | ₩1,648 | ₩1,675 | ₩1,595 | ₩1,621 | -1.63% | 3.5만 |
|---|
| 2026.02.18 | ₩1,658 | ₩1,688 | ₩1,608 | ₩1,621 | -2.18% | 4만 |
|---|
| 2026.02.17 | ₩1,729 | ₩1,755 | ₩1,581 | ₩1,635 | -5.43% | 7.1만 |
|---|
| 2026.02.13 | ₩1,662 | ₩1,830 | ₩1,621 | ₩1,769 | +6.45% | 5.8만 |
|---|
| 2026.02.12 | ₩1,742 | ₩1,755 | ₩1,688 | ₩1,688 | -3.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,767 | ₩1,769 | ₩1,675 | ₩1,729 | -2.20% | 4.3만 |
|---|
| 2026.02.10 | ₩1,742 | ₩1,855 | ₩1,717 | ₩1,782 | +2.31% | 7.8만 |
|---|
| 2026.02.09 | ₩1,782 | ₩1,849 | ₩1,688 | ₩1,769 | -0.75% | 17.6만 |
|---|
| 2026.02.06 | ₩2,050 | ₩2,131 | ₩1,742 | ₩1,796 | -12.42% | 54.9만 |
|---|
| 2026.02.05 | ₩1,809 | ₩1,843 | ₩1,581 | ₩1,595 | -11.85% | 127.3만 |
|---|
| 2026.02.04 | ₩1,943 | ₩2,010 | ₩1,809 | ₩1,889 | -2.76% | 18만 |
|---|
| 2026.02.03 | ₩2,064 | ₩2,064 | ₩1,892 | ₩1,970 | -4.55% | 8.9만 |
|---|
| 2026.02.02 | ₩2,171 | ₩2,293 | ₩1,997 | ₩2,010 | -7.41% | 15.1만 |
|---|
| 2026.01.30 | ₩2,238 | ₩2,305 | ₩2,151 | ₩2,238 | 0.00% | 11.8만 |
|---|
| 2026.01.29 | ₩2,305 | ₩2,330 | ₩2,238 | ₩2,251 | -2.33% | 7.8만 |
|---|
| 2026.01.28 | ₩2,291 | ₩2,358 | ₩2,291 | ₩2,291 | 0.00% | 9만 |
|---|
| 2026.01.27 | ₩2,345 | ₩2,358 | ₩2,251 | ₩2,285 | -2.57% | 8.3만 |
|---|
| 2026.01.26 | ₩2,492 | ₩2,526 | ₩2,291 | ₩2,345 | -5.91% | 13만 |
|---|
| 2026.01.23 | ₩2,506 | ₩2,558 | ₩2,492 | ₩2,546 | +1.60% | 7.1만 |
|---|
| 2026.01.22 | ₩2,519 | ₩2,573 | ₩2,479 | ₩2,492 | -1.06% | 5만 |
|---|
| 2026.01.21 | ₩2,502 | ₩2,586 | ₩2,492 | ₩2,573 | +2.84% | 7.1만 |
|---|
| 2026.01.20 | ₩2,546 | ₩2,546 | ₩2,479 | ₩2,546 | 0.00% | 9.7만 |
|---|
| 2026.01.16 | ₩2,640 | ₩2,680 | ₩2,573 | ₩2,600 | -1.52% | 9.1만 |
|---|
| 2026.01.15 | ₩2,693 | ₩2,693 | ₩2,640 | ₩2,640 | -1.99% | 9.7만 |
|---|
| 2026.01.14 | ₩2,693 | ₩2,801 | ₩2,653 | ₩2,693 | 0.00% | 12.3만 |
|---|
| 2026.01.13 | ₩2,693 | ₩2,707 | ₩2,653 | ₩2,667 | -1.00% | 6.9만 |
|---|
| 2026.01.12 | ₩2,801 | ₩2,801 | ₩2,693 | ₩2,693 | -3.83% | 11만 |
|---|
| 2026.01.09 | ₩2,747 | ₩2,821 | ₩2,693 | ₩2,747 | 0.00% | 15.3만 |
|---|
| 2026.01.08 | ₩2,667 | ₩2,720 | ₩2,653 | ₩2,693 | +1.01% | 7.5만 |
|---|
| 2026.01.07 | ₩2,720 | ₩2,734 | ₩2,626 | ₩2,734 | +0.49% | 13.5만 |
|---|
| 2026.01.06 | ₩2,720 | ₩2,747 | ₩2,600 | ₩2,693 | -0.99% | 19.6만 |
|---|
| 2026.01.05 | ₩2,747 | ₩2,787 | ₩2,707 | ₩2,754 | +0.24% | 13.2만 |
|---|
| 2026.01.02 | ₩2,760 | ₩2,787 | ₩2,667 | ₩2,707 | -1.94% | 13.3만 |
|---|
| 2025.12.31 | ₩2,747 | ₩2,814 | ₩2,720 | ₩2,720 | -0.98% | 11.7만 |
|---|
| 2025.12.30 | ₩2,817 | ₩2,844 | ₩2,693 | ₩2,787 | -1.05% | 12.9만 |
|---|
| 2025.12.29 | ₩2,854 | ₩2,907 | ₩2,787 | ₩2,814 | -1.41% | 7.8만 |
|---|
| 2025.12.26 | ₩3,028 | ₩3,028 | ₩2,814 | ₩2,881 | -4.87% | 9.5만 |
|---|
| 2025.12.24 | ₩2,935 | ₩2,935 | ₩2,760 | ₩2,868 | -2.28% | 8만 |
|---|
| 2025.12.23 | ₩3,015 | ₩3,028 | ₩2,734 | ₩2,935 | -2.67% | 13.4만 |
|---|
| 2025.12.22 | ₩2,774 | ₩3,082 | ₩2,720 | ₩2,948 | +6.28% | 28.4만 |
|---|
| 2025.12.19 | ₩2,707 | ₩2,814 | ₩2,680 | ₩2,707 | 0.00% | 12.6만 |
|---|
| 2025.12.18 | ₩2,774 | ₩2,801 | ₩2,697 | ₩2,720 | -1.93% | 7.5만 |
|---|
| 2025.12.17 | ₩2,814 | ₩2,814 | ₩2,720 | ₩2,801 | -0.48% | 6.9만 |
|---|
| 2025.12.16 | ₩2,768 | ₩2,814 | ₩2,640 | ₩2,814 | +1.65% | 19.7만 |
|---|
| 2025.12.15 | ₩2,801 | ₩2,814 | ₩2,669 | ₩2,814 | +0.48% | 18.1만 |
|---|
| 2025.12.12 | ₩3,002 | ₩3,082 | ₩2,814 | ₩2,814 | -6.25% | 39만 |
|---|
| 2025.12.11 | ₩3,189 | ₩3,618 | ₩2,948 | ₩3,216 | +0.84% | 418.5만 |
|---|
| 2025.12.10 | ₩2,814 | ₩2,894 | ₩2,680 | ₩2,680 | -4.76% | 195.1만 |
|---|
| 2025.12.09 | ₩2,894 | ₩2,948 | ₩2,680 | ₩2,814 | -2.78% | 32.7만 |
|---|
| 2025.12.08 | ₩3,109 | ₩3,203 | ₩2,921 | ₩2,935 | -5.60% | 38.6만 |
|---|
| 2025.12.05 | ₩3,457 | ₩3,457 | ₩3,082 | ₩3,203 | -7.36% | 38.5만 |
|---|
| 2025.12.04 | ₩3,256 | ₩3,551 | ₩3,256 | ₩3,296 | +1.23% | 48.8만 |
|---|
| 2025.12.03 | ₩3,176 | ₩3,551 | ₩3,176 | ₩3,283 | +3.38% | 81.1만 |
|---|
| 2025.12.02 | ₩2,894 | ₩4,650 | ₩2,834 | ₩3,698 | +27.78% | 3190.3만 |
|---|
| 2025.12.01 | ₩2,868 | ₩3,082 | ₩2,533 | ₩2,613 | -8.88% | 42.6만 |
|---|
| 2025.11.28 | ₩2,707 | ₩3,203 | ₩2,680 | ₩2,975 | +9.90% | 41.1만 |
|---|
| 2025.11.26 | ₩2,667 | ₩4,020 | ₩2,519 | ₩3,055 | +14.57% | 1534.1만 |
|---|
| 2025.11.25 | ₩2,439 | ₩2,439 | ₩2,318 | ₩2,358 | -3.30% | 15.5만 |
|---|
| 2025.11.24 | ₩2,479 | ₩2,545 | ₩2,392 | ₩2,439 | -1.62% | 20만 |
|---|
| 2025.11.21 | ₩2,318 | ₩2,466 | ₩2,171 | ₩2,425 | +4.62% | 23.7만 |
|---|
| 2025.11.20 | ₩2,479 | ₩2,546 | ₩2,305 | ₩2,318 | -6.49% | 28.5만 |
|---|
| 2025.11.19 | ₩2,667 | ₩2,680 | ₩2,546 | ₩2,640 | -1.01% | 20.1만 |
|---|
| 2025.11.18 | ₩2,600 | ₩2,707 | ₩2,506 | ₩2,573 | -1.03% | 29.4만 |
|---|
| 2025.11.17 | ₩2,948 | ₩2,948 | ₩2,787 | ₩2,814 | -4.55% | 24.3만 |
|---|
| 2025.11.14 | ₩2,814 | ₩3,082 | ₩2,787 | ₩2,841 | +0.95% | 38.7만 |
|---|
| 2025.11.13 | ₩2,881 | ₩3,404 | ₩2,827 | ₩2,841 | -1.40% | 49.3만 |
|---|
| 2025.11.12 | ₩3,430 | ₩3,524 | ₩2,878 | ₩2,881 | -16.02% | 65.5만 |
|---|
| 2025.11.11 | ₩3,350 | ₩3,886 | ₩3,350 | ₩3,484 | +4.00% | 98.3만 |
|---|
| 2025.11.10 | ₩3,886 | ₩3,899 | ₩3,350 | ₩3,350 | -13.79% | 86.4만 |
|---|
| 2025.11.07 | ₩3,980 | ₩3,980 | ₩3,658 | ₩3,859 | -3.03% | 75만 |
|---|
| 2025.11.06 | ₩3,993 | ₩4,248 | ₩3,832 | ₩3,832 | -4.03% | 134.8만 |
|---|
| 2025.11.05 | ₩4,690 | ₩5,427 | ₩3,806 | ₩4,020 | -14.29% | 669.5만 |
|---|
| 2025.11.04 | ₩4,033 | ₩4,489 | ₩4,033 | ₩4,221 | +4.65% | 354.7만 |
|---|
| 2025.11.03 | ₩5,226 | ₩8,911 | ₩3,712 | ₩4,033 | -22.82% | 880.7만 |
|---|
| 2025.10.31 | ₩26,465 | ₩37,212 | ₩4,931 | ₩5,360 | -79.75% | 720.4만 |
|---|
| 2025.10.30 | ₩10,425 | ₩75,175 | ₩10,425 | ₩22,740 | +118.12% | 296.1만 |
|---|
| 2025.10.29 | ₩10,613 | ₩11,390 | ₩9,394 | ₩10,640 | +0.25% | 5.6만 |
|---|
| 2025.10.28 | ₩10,774 | ₩11,225 | ₩9,903 | ₩10,680 | -0.87% | 1.9만 |
|---|
| 2025.10.27 | ₩10,653 | ₩10,988 | ₩10,653 | ₩10,988 | +3.14% | 9.7천 |
|---|
| 2025.10.24 | ₩11,899 | ₩11,899 | ₩9,930 | ₩10,988 | -7.66% | 4.3만 |
|---|
| 2025.10.23 | ₩10,519 | ₩13,883 | ₩9,675 | ₩11,162 | +6.11% | 31.6만 |
|---|
| 2025.10.22 | ₩10,452 | ₩10,506 | ₩9,930 | ₩9,930 | -5.00% | 3만 |
|---|
| 2025.10.21 | ₩10,439 | ₩11,554 | ₩10,439 | ₩10,452 | +0.13% | 3.7만 |
|---|
| 2025.10.20 | ₩11,055 | ₩11,122 | ₩10,455 | ₩11,055 | 0.00% | 7만 |
|---|
| 2025.10.17 | ₩11,256 | ₩11,444 | ₩10,332 | ₩10,492 | -6.79% | 2.9만 |
|---|
| 2025.10.16 | ₩12,837 | ₩12,837 | ₩11,645 | ₩11,645 | -9.29% | 5.2만 |
|---|
| 2025.10.15 | ₩13,735 | ₩13,735 | ₩12,060 | ₩12,060 | -12.20% | 3.2만 |
|---|
| 2025.10.14 | ₩12,328 | ₩12,864 | ₩12,060 | ₩12,717 | +3.15% | 5.2만 |
|---|
| 2025.10.13 | ₩14,070 | ₩14,876 | ₩12,382 | ₩12,837 | -8.76% | 8.9만 |
|---|
| 2025.10.10 | ₩16,790 | ₩17,474 | ₩13,400 | ₩13,816 | -17.72% | 17.9만 |
|---|