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 | ₩1,009 | ₩1,009 | ₩964 | ₩983 | -2.65% | 1.6만 |
| 2026.10.08 | ₩1,023 | ₩1,105 | ₩983 | ₩1,013 | -0.92% | 7.8만 |
| 2026.10.07 | ₩1,004 | ₩1,031 | ₩976 | ₩979 | -2.53% | 4.7만 |
| 2026.10.06 | ₩1,009 | ₩1,028 | ₩971 | ₩1,009 | 0.00% | 2.4만 |
| 2026.10.05 | ₩1,039 | ₩1,044 | ₩1,001 | ₩1,044 | +0.52% | 5.2만 |
| 2026.10.02 | ₩1,031 | ₩1,074 | ₩991 | ₩1,074 | +4.16% | 19.2만 |
| 2026.10.01 | ₩1,058 | ₩1,062 | ₩1,044 | ₩1,044 | -1.27% | 2.3만 |
| 2026.09.30 | ₩1,091 | ₩1,098 | ₩1,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,058 |
| -3.07% |
| 2.4만 |
| 2026.09.29 | ₩1,031 | ₩1,107 | ₩1,031 | ₩1,071 | +3.90% | 4.1만 |
|---|
| 2026.09.28 | ₩1,105 | ₩1,125 | ₩1,100 | ₩1,100 | -0.36% | 2.6만 |
|---|
| 2026.09.25 | ₩1,117 | ₩1,133 | ₩1,100 | ₩1,111 | -0.48% | 2.5만 |
|---|
| 2026.09.24 | ₩1,131 | ₩1,177 | ₩1,111 | ₩1,133 | +0.12% | 6.2만 |
|---|
| 2026.09.23 | ₩1,087 | ₩1,151 | ₩1,087 | ₩1,135 | +4.43% | 6.8만 |
|---|
| 2026.09.22 | ₩1,071 | ₩1,151 | ₩1,071 | ₩1,099 | +2.62% | 22.1만 |
|---|
| 2026.09.21 | ₩1,111 | ₩1,123 | ₩1,080 | ₩1,086 | -2.29% | 2.2만 |
|---|
| 2026.09.18 | ₩1,091 | ₩1,107 | ₩1,084 | ₩1,084 | -0.61% | 2.8만 |
|---|
| 2026.09.17 | ₩1,080 | ₩1,117 | ₩1,080 | ₩1,084 | +0.37% | 2.7만 |
|---|
| 2026.09.16 | ₩1,098 | ₩1,186 | ₩1,098 | ₩1,114 | +1.46% | 3.2만 |
|---|
| 2026.09.15 | ₩1,091 | ₩1,129 | ₩1,084 | ₩1,099 | +0.74% | 9.4만 |
|---|
| 2026.09.14 | ₩1,111 | ₩1,126 | ₩1,080 | ₩1,083 | -2.53% | 10.7만 |
|---|
| 2026.09.11 | ₩1,118 | ₩1,143 | ₩1,111 | ₩1,143 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩1,127 | ₩1,135 | ₩1,098 | ₩1,117 | -0.95% | 21.2만 |
|---|
| 2026.09.09 | ₩1,138 | ₩1,151 | ₩1,099 | ₩1,118 | -1.76% | 2.7만 |
|---|
| 2026.09.08 | ₩1,153 | ₩1,178 | ₩1,153 | ₩1,163 | +0.93% | 3.4만 |
|---|
| 2026.09.04 | ₩1,201 | ₩1,213 | ₩1,178 | ₩1,192 | -0.78% | 4.3만 |
|---|
| 2026.09.03 | ₩1,182 | ₩1,213 | ₩1,165 | ₩1,188 | +0.45% | 5만 |
|---|
| 2026.09.02 | ₩1,232 | ₩1,232 | ₩1,138 | ₩1,153 | -6.41% | 3.7만 |
|---|
| 2026.09.01 | ₩1,197 | ₩1,205 | ₩1,174 | ₩1,192 | -0.45% | 3.9만 |
|---|
| 2026.08.31 | ₩1,321 | ₩1,321 | ₩1,138 | ₩1,224 | -7.40% | 4.4만 |
|---|
| 2026.08.28 | ₩1,246 | ₩1,299 | ₩1,246 | ₩1,281 | +2.79% | 5.2만 |
|---|
| 2026.08.27 | ₩1,218 | ₩1,248 | ₩1,218 | ₩1,232 | +1.10% | 2.3만 |
|---|
| 2026.08.26 | ₩1,252 | ₩1,252 | ₩1,178 | ₩1,237 | -1.18% | 10.3만 |
|---|
| 2026.08.25 | ₩1,273 | ₩1,289 | ₩1,217 | ₩1,260 | -1.05% | 5.6만 |
|---|
| 2026.08.24 | ₩1,299 | ₩1,299 | ₩1,222 | ₩1,254 | -3.40% | 10.9만 |
|---|
| 2026.08.21 | ₩1,339 | ₩1,339 | ₩1,285 | ₩1,285 | -4.00% | 3.9만 |
|---|
| 2026.08.20 | ₩1,284 | ₩1,366 | ₩1,265 | ₩1,339 | +4.28% | 10.2만 |
|---|
| 2026.08.19 | ₩1,366 | ₩1,419 | ₩1,283 | ₩1,299 | -4.90% | 12.6만 |
|---|
| 2026.08.18 | ₩1,419 | ₩1,521 | ₩1,339 | ₩1,392 | -1.89% | 37.4만 |
|---|
| 2026.08.17 | ₩1,459 | ₩1,673 | ₩1,339 | ₩1,392 | -4.59% | 40.7만 |
|---|
| 2026.08.14 | ₩1,566 | ₩1,620 | ₩1,473 | ₩1,486 | -5.13% | 35.2만 |
|---|
| 2026.08.13 | ₩1,406 | ₩1,687 | ₩1,372 | ₩1,660 | +18.10% | 165.6만 |
|---|
| 2026.08.12 | ₩1,202 | ₩2,811 | ₩1,098 | ₩1,647 | +36.97% | 1.2억 |
|---|
| 2026.08.11 | ₩1,058 | ₩1,122 | ₩1,058 | ₩1,080 | +2.15% | 5.7만 |
|---|
| 2026.08.10 | ₩1,151 | ₩1,165 | ₩1,071 | ₩1,098 | -4.65% | 10.7만 |
|---|
| 2026.08.07 | ₩1,062 | ₩1,178 | ₩1,062 | ₩1,149 | +8.20% | 25.2만 |
|---|
| 2026.08.06 | ₩1,058 | ₩1,105 | ₩1,052 | ₩1,079 | +2.03% | 1.8만 |
|---|
| 2026.08.05 | ₩1,071 | ₩1,111 | ₩1,071 | ₩1,102 | +2.88% | 3.5만 |
|---|
| 2026.08.04 | ₩1,050 | ₩1,071 | ₩1,019 | ₩1,054 | +0.38% | 3.8만 |
|---|
| 2026.08.03 | ₩979 | ₩1,094 | ₩979 | ₩1,070 | +9.30% | 5만 |
|---|
| 2026.07.31 | ₩1,068 | ₩1,106 | ₩1,020 | ₩1,066 | -0.25% | 3.1만 |
|---|
| 2026.07.30 | ₩1,067 | ₩1,070 | ₩1,043 | ₩1,068 | +0.13% | 2만 |
|---|
| 2026.07.29 | ₩1,068 | ₩1,084 | ₩1,027 | ₩1,039 | -2.76% | 3.6만 |
|---|
| 2026.07.28 | ₩1,090 | ₩1,178 | ₩1,078 | ₩1,098 | +0.74% | 4.4만 |
|---|
| 2026.07.27 | ₩1,100 | ₩1,125 | ₩1,071 | ₩1,123 | +2.07% | 5.5만 |
|---|
| 2026.07.24 | ₩1,151 | ₩1,202 | ₩1,098 | ₩1,125 | -2.33% | 7.6만 |
|---|
| 2026.07.23 | ₩1,131 | ₩1,204 | ₩1,131 | ₩1,178 | +4.14% | 9.3만 |
|---|
| 2026.07.22 | ₩1,149 | ₩1,181 | ₩1,125 | ₩1,161 | +1.05% | 3만 |
|---|
| 2026.07.21 | ₩1,111 | ₩1,181 | ₩1,059 | ₩1,181 | +6.27% | 8.9만 |
|---|
| 2026.07.20 | ₩1,100 | ₩1,125 | ₩1,098 | ₩1,125 | +2.19% | 23.3만 |
|---|
| 2026.07.17 | ₩1,106 | ₩1,163 | ₩1,106 | ₩1,157 | +4.60% | 2.8만 |
|---|
| 2026.07.16 | ₩1,062 | ₩1,210 | ₩1,055 | ₩1,131 | +6.56% | 18.8만 |
|---|
| 2026.07.15 | ₩1,064 | ₩1,127 | ₩1,064 | ₩1,127 | +5.91% | 11.8만 |
|---|
| 2026.07.14 | ₩1,004 | ₩1,113 | ₩991 | ₩1,091 | +8.67% | 17.2만 |
|---|
| 2026.07.13 | ₩1,004 | ₩1,190 | ₩947 | ₩1,139 | +13.47% | 1036.9만 |
|---|
| 2026.07.10 | ₩1,072 | ₩1,084 | ₩1,042 | ₩1,071 | -0.12% | 2만 |
|---|
| 2026.07.09 | ₩1,051 | ₩1,084 | ₩1,031 | ₩1,071 | +1.91% | 6.7만 |
|---|
| 2026.07.08 | ₩1,017 | ₩1,084 | ₩980 | ₩1,064 | +4.61% | 10.1만 |
|---|
| 2026.07.07 | ₩1,071 | ₩1,074 | ₩1,017 | ₩1,034 | -3.50% | 5.7만 |
|---|
| 2026.07.06 | ₩1,003 | ₩1,091 | ₩1,003 | ₩1,067 | +6.41% | 9.4만 |
|---|
| 2026.07.02 | ₩1,113 | ₩1,131 | ₩1,031 | ₩1,031 | -7.34% | 5만 |
|---|
| 2026.07.01 | ₩1,111 | ₩1,142 | ₩1,084 | ₩1,131 | +1.81% | 4.5만 |
|---|
| 2026.06.30 | ₩1,064 | ₩1,122 | ₩1,044 | ₩1,098 | +3.14% | 5.7만 |
|---|
| 2026.06.29 | ₩1,134 | ₩1,134 | ₩1,044 | ₩1,046 | -7.79% | 4.6만 |
|---|
| 2026.06.26 | ₩1,099 | ₩1,138 | ₩1,071 | ₩1,091 | -0.73% | 5.6만 |
|---|
| 2026.06.25 | ₩1,158 | ₩1,200 | ₩1,071 | ₩1,115 | -3.70% | 7.8만 |
|---|
| 2026.06.24 | ₩1,228 | ₩1,238 | ₩1,095 | ₩1,143 | -6.87% | 6.5만 |
|---|
| 2026.06.23 | ₩1,213 | ₩1,248 | ₩1,185 | ₩1,233 | +1.66% | 4.6만 |
|---|
| 2026.06.22 | ₩1,276 | ₩1,287 | ₩1,161 | ₩1,250 | -1.99% | 7.9만 |
|---|
| 2026.06.18 | ₩1,366 | ₩1,392 | ₩1,260 | ₩1,299 | -4.90% | 11.1만 |
|---|
| 2026.06.17 | ₩1,433 | ₩1,506 | ₩1,352 | ₩1,392 | -2.80% | 15.2만 |
|---|
| 2026.06.16 | ₩1,275 | ₩1,486 | ₩1,275 | ₩1,459 | +14.50% | 43.9만 |
|---|
| 2026.06.15 | ₩1,406 | ₩1,419 | ₩1,272 | ₩1,281 | -8.86% | 24.3만 |
|---|
| 2026.06.12 | ₩1,459 | ₩1,660 | ₩1,299 | ₩1,406 | -3.67% | 66.7만 |
|---|
| 2026.06.11 | ₩1,212 | ₩1,740 | ₩1,212 | ₩1,620 | +33.70% | 408.9만 |
|---|
| 2026.06.10 | ₩1,499 | ₩1,727 | ₩1,192 | ₩1,192 | -20.54% | 5301.5만 |
|---|
| 2026.06.09 | ₩965 | ₩1,205 | ₩965 | ₩1,107 | +14.70% | 143.3만 |
|---|
| 2026.06.08 | ₩959 | ₩1,186 | ₩952 | ₩1,059 | +10.47% | 44.6만 |
|---|
| 2026.06.05 | ₩1,084 | ₩1,311 | ₩968 | ₩968 | -10.74% | 148.7만 |
|---|
| 2026.06.04 | ₩1,036 | ₩1,071 | ₩964 | ₩964 | -6.98% | 3.6만 |
|---|
| 2026.06.03 | ₩1,094 | ₩1,103 | ₩1,036 | ₩1,036 | -5.26% | 5.9만 |
|---|
| 2026.06.02 | ₩1,084 | ₩1,103 | ₩1,064 | ₩1,099 | +1.36% | 6.4만 |
|---|
| 2026.06.01 | ₩1,052 | ₩1,142 | ₩1,004 | ₩1,105 | +4.96% | 16.1만 |
|---|
| 2026.05.29 | ₩1,017 | ₩1,098 | ₩1,005 | ₩1,084 | +6.58% | 9.4만 |
|---|
| 2026.05.28 | ₩976 | ₩1,058 | ₩976 | ₩1,044 | +7.00% | 5.6만 |
|---|
| 2026.05.27 | ₩924 | ₩993 | ₩917 | ₩992 | +7.39% | 20.7만 |
|---|
| 2026.05.26 | ₩1,004 | ₩1,017 | ₩924 | ₩925 | -7.87% | 8.7만 |
|---|
| 2026.05.22 | ₩964 | ₩1,031 | ₩964 | ₩989 | +2.64% | 5.4만 |
|---|
| 2026.05.21 | ₩951 | ₩1,004 | ₩951 | ₩964 | +1.41% | 6.8만 |
|---|
| 2026.05.20 | ₩947 | ₩1,004 | ₩933 | ₩957 | +1.13% | 8.7만 |
|---|
| 2026.05.19 | ₩991 | ₩995 | ₩910 | ₩921 | -7.03% | 8.8만 |
|---|
| 2026.05.18 | ₩1,030 | ₩1,043 | ₩967 | ₩995 | -3.38% | 4.8만 |
|---|
| 2026.05.15 | ₩1,070 | ₩1,091 | ₩980 | ₩1,035 | -3.25% | 29.7만 |
|---|
| 2026.05.14 | ₩1,125 | ₩1,171 | ₩1,040 | ₩1,070 | -4.88% | 54.8만 |
|---|
| 2026.05.13 | ₩1,030 | ₩1,178 | ₩965 | ₩1,177 | +14.30% | 112.6만 |
|---|
| 2026.05.12 | ₩951 | ₩1,098 | ₩897 | ₩1,072 | +12.82% | 144.4만 |
|---|
| 2026.05.11 | ₩1,017 | ₩1,158 | ₩904 | ₩948 | -6.84% | 55.4만 |
|---|
| 2026.05.08 | ₩1,062 | ₩1,125 | ₩1,062 | ₩1,098 | +3.40% | 47만 |
|---|
| 2026.05.07 | ₩1,063 | ₩1,098 | ₩1,063 | ₩1,084 | +2.02% | 1.4만 |
|---|
| 2026.05.06 | ₩1,044 | ₩1,125 | ₩1,032 | ₩1,102 | +5.51% | 6.6만 |
|---|
| 2026.05.05 | ₩1,017 | ₩1,071 | ₩1,017 | ₩1,064 | +4.61% | 2.4만 |
|---|
| 2026.05.04 | ₩1,004 | ₩1,017 | ₩949 | ₩1,017 | +1.33% | 4만 |
|---|
| 2026.05.01 | ₩1,005 | ₩1,019 | ₩984 | ₩1,005 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩1,027 | ₩1,027 | ₩977 | ₩1,001 | -2.48% | 3.2만 |
|---|
| 2026.04.29 | ₩993 | ₩1,024 | ₩991 | ₩1,020 | +2.70% | 3.2만 |
|---|
| 2026.04.28 | ₩1,019 | ₩1,044 | ₩1,017 | ₩1,017 | -0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩1,055 | ₩1,074 | ₩1,017 | ₩1,017 | -3.55% | 7.6만 |
|---|
| 2026.04.24 | ₩1,086 | ₩1,131 | ₩1,044 | ₩1,076 | -0.86% | 8.2만 |
|---|
| 2026.04.23 | ₩1,032 | ₩1,189 | ₩1,032 | ₩1,122 | +8.69% | 24.3만 |
|---|
| 2026.04.22 | ₩1,004 | ₩1,379 | ₩940 | ₩1,218 | +21.33% | 165.6만 |
|---|
| 2026.04.21 | ₩1,031 | ₩1,056 | ₩1,004 | ₩1,004 | -2.60% | 5만 |
|---|
| 2026.04.20 | ₩991 | ₩1,063 | ₩991 | ₩1,024 | +3.38% | 7.6만 |
|---|
| 2026.04.17 | ₩1,064 | ₩1,074 | ₩1,031 | ₩1,031 | -3.14% | 4.7만 |
|---|
| 2026.04.16 | ₩1,042 | ₩1,082 | ₩1,031 | ₩1,043 | +0.13% | 2.8만 |
|---|
| 2026.04.15 | ₩1,017 | ₩1,071 | ₩1,005 | ₩1,042 | +2.37% | 3.5만 |
|---|
| 2026.04.14 | ₩1,075 | ₩1,098 | ₩1,017 | ₩1,031 | -4.11% | 2.7만 |
|---|
| 2026.04.13 | ₩1,044 | ₩1,098 | ₩1,044 | ₩1,075 | +2.95% | 4만 |
|---|
| 2026.04.10 | ₩1,038 | ₩1,058 | ₩1,017 | ₩1,044 | +0.65% | 2.9만 |
|---|
| 2026.04.09 | ₩1,021 | ₩1,071 | ₩952 | ₩1,016 | -0.52% | 4만 |
|---|
| 2026.04.08 | ₩1,011 | ₩1,056 | ₩980 | ₩1,004 | -0.66% | 3만 |
|---|
| 2026.04.07 | ₩1,044 | ₩1,044 | ₩964 | ₩976 | -6.54% | 3.4만 |
|---|
| 2026.04.06 | ₩1,064 | ₩1,102 | ₩1,008 | ₩1,064 | 0.00% | 7.9만 |
|---|
| 2026.04.02 | ₩1,100 | ₩1,100 | ₩1,017 | ₩1,071 | -2.68% | 2.7만 |
|---|
| 2026.04.01 | ₩1,031 | ₩1,115 | ₩1,004 | ₩1,115 | +8.18% | 9.1만 |
|---|
| 2026.03.31 | ₩981 | ₩1,046 | ₩964 | ₩1,023 | +4.23% | 9.1만 |
|---|
| 2026.03.30 | ₩1,098 | ₩1,098 | ₩951 | ₩996 | -9.27% | 7.4만 |
|---|
| 2026.03.27 | ₩1,071 | ₩1,205 | ₩938 | ₩1,092 | +2.00% | 30.6만 |
|---|
| 2026.03.26 | ₩1,054 | ₩1,058 | ₩991 | ₩1,024 | -2.80% | 5.4만 |
|---|
| 2026.03.25 | ₩1,280 | ₩1,285 | ₩874 | ₩1,058 | -17.36% | 20.8만 |
|---|
| 2026.03.24 | ₩1,325 | ₩1,325 | ₩1,206 | ₩1,260 | -4.95% | 4.7만 |
|---|
| 2026.03.23 | ₩1,486 | ₩1,486 | ₩1,178 | ₩1,272 | -14.41% | 14.9만 |
|---|
| 2026.03.20 | ₩1,553 | ₩1,580 | ₩1,459 | ₩1,459 | -6.03% | 9.2만 |
|---|
| 2026.03.19 | ₩1,566 | ₩1,580 | ₩1,526 | ₩1,553 | -0.85% | 2.1만 |
|---|
| 2026.03.18 | ₩1,540 | ₩1,607 | ₩1,473 | ₩1,526 | -0.87% | 7.8만 |
|---|
| 2026.03.17 | ₩1,593 | ₩1,647 | ₩1,486 | ₩1,520 | -4.62% | 6만 |
|---|
| 2026.03.16 | ₩1,619 | ₩1,647 | ₩1,580 | ₩1,624 | +0.33% | 3.3만 |
|---|
| 2026.03.13 | ₩1,647 | ₩1,714 | ₩1,566 | ₩1,593 | -3.25% | 3.7만 |
|---|
| 2026.03.12 | ₩1,687 | ₩1,700 | ₩1,607 | ₩1,647 | -2.38% | 7.7만 |
|---|
| 2026.03.11 | ₩1,714 | ₩1,739 | ₩1,647 | ₩1,700 | -0.78% | 4.4만 |
|---|
| 2026.03.10 | ₩1,673 | ₩1,861 | ₩1,673 | ₩1,700 | +1.60% | 7.5만 |
|---|
| 2026.03.09 | ₩1,660 | ₩1,740 | ₩1,660 | ₩1,714 | +3.23% | 5만 |
|---|
| 2026.03.06 | ₩1,620 | ₩1,848 | ₩1,620 | ₩1,680 | +3.72% | 9.9만 |
|---|
| 2026.03.05 | ₩1,566 | ₩1,874 | ₩1,566 | ₩1,807 | +15.38% | 17.4만 |
|---|
| 2026.03.04 | ₩1,526 | ₩1,607 | ₩1,526 | ₩1,568 | +2.72% | 5만 |
|---|
| 2026.03.03 | ₩1,473 | ₩1,540 | ₩1,419 | ₩1,540 | +4.55% | 5.9만 |
|---|
| 2026.03.02 | ₩1,499 | ₩1,513 | ₩1,434 | ₩1,473 | -1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩1,593 | ₩1,607 | ₩1,526 | ₩1,526 | -4.20% | 4.3만 |
|---|
| 2026.02.26 | ₩1,553 | ₩1,687 | ₩1,553 | ₩1,620 | +4.31% | 7만 |
|---|
| 2026.02.25 | ₩1,513 | ₩2,035 | ₩1,466 | ₩1,580 | +4.42% | 57.2만 |
|---|
| 2026.02.24 | ₩1,499 | ₩1,526 | ₩1,446 | ₩1,513 | +0.89% | 6.8만 |
|---|
| 2026.02.23 | ₩1,540 | ₩1,553 | ₩1,473 | ₩1,526 | -0.87% | 7만 |
|---|
| 2026.02.20 | ₩1,607 | ₩1,647 | ₩1,553 | ₩1,588 | -1.17% | 2.4만 |
|---|
| 2026.02.19 | ₩1,647 | ₩1,673 | ₩1,593 | ₩1,620 | -1.63% | 3.5만 |
|---|
| 2026.02.18 | ₩1,656 | ₩1,687 | ₩1,607 | ₩1,620 | -2.18% | 4만 |
|---|
| 2026.02.17 | ₩1,727 | ₩1,754 | ₩1,580 | ₩1,633 | -5.43% | 7.1만 |
|---|
| 2026.02.13 | ₩1,660 | ₩1,829 | ₩1,620 | ₩1,767 | +6.45% | 5.8만 |
|---|
| 2026.02.12 | ₩1,740 | ₩1,754 | ₩1,687 | ₩1,687 | -3.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,766 | ₩1,767 | ₩1,673 | ₩1,727 | -2.20% | 4.3만 |
|---|
| 2026.02.10 | ₩1,740 | ₩1,853 | ₩1,715 | ₩1,781 | +2.31% | 7.8만 |
|---|
| 2026.02.09 | ₩1,781 | ₩1,848 | ₩1,687 | ₩1,767 | -0.75% | 17.6만 |
|---|
| 2026.02.06 | ₩2,048 | ₩2,129 | ₩1,740 | ₩1,794 | -12.42% | 54.9만 |
|---|
| 2026.02.05 | ₩1,807 | ₩1,841 | ₩1,580 | ₩1,593 | -11.85% | 127.3만 |
|---|
| 2026.02.04 | ₩1,941 | ₩2,008 | ₩1,807 | ₩1,888 | -2.76% | 18만 |
|---|
| 2026.02.03 | ₩2,062 | ₩2,062 | ₩1,890 | ₩1,968 | -4.55% | 8.9만 |
|---|
| 2026.02.02 | ₩2,169 | ₩2,291 | ₩1,995 | ₩2,008 | -7.41% | 15.1만 |
|---|
| 2026.01.30 | ₩2,236 | ₩2,303 | ₩2,149 | ₩2,236 | 0.00% | 11.8만 |
|---|
| 2026.01.29 | ₩2,303 | ₩2,328 | ₩2,236 | ₩2,249 | -2.33% | 7.8만 |
|---|
| 2026.01.28 | ₩2,289 | ₩2,356 | ₩2,289 | ₩2,289 | 0.00% | 9만 |
|---|
| 2026.01.27 | ₩2,343 | ₩2,356 | ₩2,249 | ₩2,283 | -2.57% | 8.3만 |
|---|
| 2026.01.26 | ₩2,490 | ₩2,524 | ₩2,289 | ₩2,343 | -5.91% | 13만 |
|---|
| 2026.01.23 | ₩2,504 | ₩2,556 | ₩2,490 | ₩2,544 | +1.60% | 7.1만 |
|---|
| 2026.01.22 | ₩2,517 | ₩2,570 | ₩2,477 | ₩2,490 | -1.06% | 5만 |
|---|
| 2026.01.21 | ₩2,500 | ₩2,584 | ₩2,490 | ₩2,570 | +2.84% | 7.1만 |
|---|
| 2026.01.20 | ₩2,544 | ₩2,544 | ₩2,477 | ₩2,544 | 0.00% | 9.7만 |
|---|
| 2026.01.16 | ₩2,637 | ₩2,678 | ₩2,570 | ₩2,597 | -1.52% | 9.1만 |
|---|
| 2026.01.15 | ₩2,691 | ₩2,691 | ₩2,637 | ₩2,637 | -1.99% | 9.7만 |
|---|
| 2026.01.14 | ₩2,691 | ₩2,798 | ₩2,651 | ₩2,691 | 0.00% | 12.3만 |
|---|
| 2026.01.13 | ₩2,691 | ₩2,704 | ₩2,651 | ₩2,664 | -1.00% | 6.9만 |
|---|
| 2026.01.12 | ₩2,798 | ₩2,798 | ₩2,691 | ₩2,691 | -3.83% | 11만 |
|---|
| 2026.01.09 | ₩2,745 | ₩2,818 | ₩2,691 | ₩2,745 | 0.00% | 15.3만 |
|---|
| 2026.01.08 | ₩2,664 | ₩2,718 | ₩2,651 | ₩2,691 | +1.01% | 7.5만 |
|---|
| 2026.01.07 | ₩2,718 | ₩2,731 | ₩2,624 | ₩2,731 | +0.49% | 13.5만 |
|---|
| 2026.01.06 | ₩2,718 | ₩2,745 | ₩2,597 | ₩2,691 | -0.99% | 19.6만 |
|---|
| 2026.01.05 | ₩2,745 | ₩2,785 | ₩2,704 | ₩2,751 | +0.24% | 13.2만 |
|---|
| 2026.01.02 | ₩2,758 | ₩2,785 | ₩2,664 | ₩2,704 | -1.94% | 13.3만 |
|---|
| 2025.12.31 | ₩2,745 | ₩2,811 | ₩2,718 | ₩2,718 | -0.98% | 11.7만 |
|---|
| 2025.12.30 | ₩2,814 | ₩2,841 | ₩2,691 | ₩2,785 | -1.05% | 12.9만 |
|---|
| 2025.12.29 | ₩2,852 | ₩2,904 | ₩2,785 | ₩2,811 | -1.41% | 7.8만 |
|---|
| 2025.12.26 | ₩3,026 | ₩3,026 | ₩2,811 | ₩2,878 | -4.87% | 9.5만 |
|---|
| 2025.12.24 | ₩2,932 | ₩2,932 | ₩2,758 | ₩2,865 | -2.28% | 8만 |
|---|
| 2025.12.23 | ₩3,012 | ₩3,026 | ₩2,731 | ₩2,932 | -2.67% | 13.4만 |
|---|
| 2025.12.22 | ₩2,771 | ₩3,079 | ₩2,718 | ₩2,945 | +6.28% | 28.4만 |
|---|
| 2025.12.19 | ₩2,704 | ₩2,811 | ₩2,678 | ₩2,704 | 0.00% | 12.6만 |
|---|
| 2025.12.18 | ₩2,771 | ₩2,798 | ₩2,695 | ₩2,718 | -1.93% | 7.5만 |
|---|
| 2025.12.17 | ₩2,811 | ₩2,811 | ₩2,718 | ₩2,798 | -0.48% | 6.9만 |
|---|
| 2025.12.16 | ₩2,766 | ₩2,811 | ₩2,637 | ₩2,811 | +1.65% | 19.7만 |
|---|
| 2025.12.15 | ₩2,798 | ₩2,811 | ₩2,667 | ₩2,811 | +0.48% | 18.1만 |
|---|
| 2025.12.12 | ₩2,999 | ₩3,079 | ₩2,811 | ₩2,811 | -6.25% | 39만 |
|---|
| 2025.12.11 | ₩3,186 | ₩3,615 | ₩2,945 | ₩3,213 | +0.84% | 418.5만 |
|---|
| 2025.12.10 | ₩2,811 | ₩2,892 | ₩2,678 | ₩2,678 | -4.76% | 195.1만 |
|---|
| 2025.12.09 | ₩2,892 | ₩2,945 | ₩2,678 | ₩2,811 | -2.78% | 32.7만 |
|---|
| 2025.12.08 | ₩3,106 | ₩3,200 | ₩2,919 | ₩2,932 | -5.60% | 38.6만 |
|---|
| 2025.12.05 | ₩3,454 | ₩3,454 | ₩3,079 | ₩3,200 | -7.36% | 38.5만 |
|---|
| 2025.12.04 | ₩3,253 | ₩3,548 | ₩3,253 | ₩3,293 | +1.23% | 48.8만 |
|---|
| 2025.12.03 | ₩3,173 | ₩3,548 | ₩3,173 | ₩3,280 | +3.38% | 81.1만 |
|---|
| 2025.12.02 | ₩2,892 | ₩4,646 | ₩2,832 | ₩3,695 | +27.78% | 3190.3만 |
|---|
| 2025.12.01 | ₩2,865 | ₩3,079 | ₩2,530 | ₩2,611 | -8.88% | 42.6만 |
|---|
| 2025.11.28 | ₩2,704 | ₩3,200 | ₩2,678 | ₩2,972 | +9.90% | 41.1만 |
|---|
| 2025.11.26 | ₩2,664 | ₩4,016 | ₩2,517 | ₩3,052 | +14.57% | 1534.1만 |
|---|
| 2025.11.25 | ₩2,437 | ₩2,437 | ₩2,316 | ₩2,356 | -3.30% | 15.5만 |
|---|
| 2025.11.24 | ₩2,477 | ₩2,542 | ₩2,390 | ₩2,437 | -1.62% | 20만 |
|---|
| 2025.11.21 | ₩2,316 | ₩2,463 | ₩2,169 | ₩2,423 | +4.62% | 23.7만 |
|---|
| 2025.11.20 | ₩2,477 | ₩2,544 | ₩2,303 | ₩2,316 | -6.49% | 28.5만 |
|---|
| 2025.11.19 | ₩2,664 | ₩2,678 | ₩2,544 | ₩2,637 | -1.01% | 20.1만 |
|---|
| 2025.11.18 | ₩2,597 | ₩2,704 | ₩2,504 | ₩2,570 | -1.03% | 29.4만 |
|---|
| 2025.11.17 | ₩2,945 | ₩2,945 | ₩2,785 | ₩2,811 | -4.55% | 24.3만 |
|---|
| 2025.11.14 | ₩2,811 | ₩3,079 | ₩2,785 | ₩2,838 | +0.95% | 38.7만 |
|---|
| 2025.11.13 | ₩2,878 | ₩3,401 | ₩2,825 | ₩2,838 | -1.40% | 49.3만 |
|---|
| 2025.11.12 | ₩3,427 | ₩3,521 | ₩2,876 | ₩2,878 | -16.02% | 65.5만 |
|---|
| 2025.11.11 | ₩3,347 | ₩3,882 | ₩3,347 | ₩3,481 | +4.00% | 98.3만 |
|---|
| 2025.11.10 | ₩3,882 | ₩3,896 | ₩3,347 | ₩3,347 | -13.79% | 86.4만 |
|---|
| 2025.11.07 | ₩3,976 | ₩3,976 | ₩3,655 | ₩3,856 | -3.03% | 75만 |
|---|
| 2025.11.06 | ₩3,990 | ₩4,244 | ₩3,829 | ₩3,829 | -4.03% | 134.8만 |
|---|
| 2025.11.05 | ₩4,686 | ₩5,422 | ₩3,802 | ₩4,016 | -14.29% | 669.5만 |
|---|
| 2025.11.04 | ₩4,030 | ₩4,485 | ₩4,030 | ₩4,217 | +4.65% | 354.7만 |
|---|
| 2025.11.03 | ₩5,221 | ₩8,903 | ₩3,708 | ₩4,030 | -22.82% | 880.7만 |
|---|
| 2025.10.31 | ₩26,441 | ₩37,178 | ₩4,927 | ₩5,355 | -79.75% | 720.4만 |
|---|
| 2025.10.30 | ₩10,416 | ₩75,106 | ₩10,416 | ₩22,719 | +118.12% | 296.1만 |
|---|
| 2025.10.29 | ₩10,603 | ₩11,380 | ₩9,385 | ₩10,630 | +0.25% | 5.6만 |
|---|
| 2025.10.28 | ₩10,764 | ₩11,215 | ₩9,894 | ₩10,670 | -0.87% | 1.9만 |
|---|
| 2025.10.27 | ₩10,643 | ₩10,978 | ₩10,643 | ₩10,978 | +3.14% | 9.7천 |
|---|
| 2025.10.24 | ₩11,888 | ₩11,888 | ₩9,920 | ₩10,978 | -7.66% | 4.3만 |
|---|
| 2025.10.23 | ₩10,510 | ₩13,870 | ₩9,666 | ₩11,152 | +6.11% | 31.6만 |
|---|
| 2025.10.22 | ₩10,443 | ₩10,496 | ₩9,920 | ₩9,920 | -5.00% | 3만 |
|---|
| 2025.10.21 | ₩10,429 | ₩11,543 | ₩10,429 | ₩10,443 | +0.13% | 3.7만 |
|---|
| 2025.10.20 | ₩11,045 | ₩11,112 | ₩10,445 | ₩11,045 | 0.00% | 7만 |
|---|
| 2025.10.17 | ₩11,246 | ₩11,433 | ₩10,322 | ₩10,483 | -6.79% | 2.9만 |
|---|
| 2025.10.16 | ₩12,826 | ₩12,826 | ₩11,634 | ₩11,634 | -9.29% | 5.2만 |
|---|
| 2025.10.15 | ₩13,723 | ₩13,723 | ₩12,049 | ₩12,049 | -12.20% | 3.2만 |
|---|
| 2025.10.14 | ₩12,317 | ₩12,852 | ₩12,049 | ₩12,705 | +3.15% | 5.2만 |
|---|
| 2025.10.13 | ₩14,057 | ₩14,862 | ₩12,370 | ₩12,826 | -8.76% | 8.9만 |
|---|
| 2025.10.10 | ₩16,775 | ₩17,458 | ₩13,388 | ₩13,803 | -17.72% | 17.9만 |
|---|