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 | ₩963 | ₩982 | -2.65% | 1.6만 |
| 2026.10.08 | ₩1,022 | ₩1,104 | ₩982 | ₩1,013 | -0.92% | 7.8만 |
| 2026.10.07 | ₩1,003 | ₩1,030 | ₩975 | ₩978 | -2.53% | 4.7만 |
| 2026.10.06 | ₩1,009 | ₩1,028 | ₩970 | ₩1,009 | 0.00% | 2.4만 |
| 2026.10.05 | ₩1,038 | ₩1,044 | ₩1,001 | ₩1,044 | +0.52% | 5.2만 |
| 2026.10.02 | ₩1,030 | ₩1,073 | ₩990 | ₩1,073 | +4.16% | 19.2만 |
| 2026.10.01 | ₩1,057 | ₩1,061 | ₩1,044 | ₩1,044 | -1.27% | 2.3만 |
| 2026.09.30 | ₩1,090 | ₩1,097 | ₩1,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,057 |
| -3.07% |
| 2.4만 |
| 2026.09.29 | ₩1,030 | ₩1,106 | ₩1,030 | ₩1,070 | +3.90% | 4.1만 |
|---|
| 2026.09.28 | ₩1,104 | ₩1,124 | ₩1,100 | ₩1,100 | -0.36% | 2.6만 |
|---|
| 2026.09.25 | ₩1,116 | ₩1,132 | ₩1,100 | ₩1,110 | -0.48% | 2.5만 |
|---|
| 2026.09.24 | ₩1,131 | ₩1,176 | ₩1,110 | ₩1,132 | +0.12% | 6.2만 |
|---|
| 2026.09.23 | ₩1,086 | ₩1,151 | ₩1,086 | ₩1,135 | +4.43% | 6.8만 |
|---|
| 2026.09.22 | ₩1,070 | ₩1,151 | ₩1,070 | ₩1,098 | +2.62% | 22.1만 |
|---|
| 2026.09.21 | ₩1,110 | ₩1,123 | ₩1,080 | ₩1,085 | -2.29% | 2.2만 |
|---|
| 2026.09.18 | ₩1,090 | ₩1,106 | ₩1,084 | ₩1,084 | -0.61% | 2.8만 |
|---|
| 2026.09.17 | ₩1,080 | ₩1,116 | ₩1,080 | ₩1,084 | +0.37% | 2.7만 |
|---|
| 2026.09.16 | ₩1,097 | ₩1,185 | ₩1,097 | ₩1,113 | +1.46% | 3.2만 |
|---|
| 2026.09.15 | ₩1,090 | ₩1,128 | ₩1,084 | ₩1,098 | +0.74% | 9.4만 |
|---|
| 2026.09.14 | ₩1,110 | ₩1,125 | ₩1,080 | ₩1,082 | -2.53% | 10.7만 |
|---|
| 2026.09.11 | ₩1,117 | ₩1,143 | ₩1,110 | ₩1,143 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩1,127 | ₩1,135 | ₩1,097 | ₩1,116 | -0.95% | 21.2만 |
|---|
| 2026.09.09 | ₩1,137 | ₩1,151 | ₩1,098 | ₩1,117 | -1.76% | 2.7만 |
|---|
| 2026.09.08 | ₩1,152 | ₩1,177 | ₩1,152 | ₩1,163 | +0.93% | 3.4만 |
|---|
| 2026.09.04 | ₩1,200 | ₩1,212 | ₩1,177 | ₩1,191 | -0.78% | 4.3만 |
|---|
| 2026.09.03 | ₩1,181 | ₩1,212 | ₩1,164 | ₩1,187 | +0.45% | 5만 |
|---|
| 2026.09.02 | ₩1,231 | ₩1,231 | ₩1,137 | ₩1,152 | -6.41% | 3.7만 |
|---|
| 2026.09.01 | ₩1,196 | ₩1,204 | ₩1,173 | ₩1,191 | -0.45% | 3.9만 |
|---|
| 2026.08.31 | ₩1,321 | ₩1,321 | ₩1,137 | ₩1,223 | -7.40% | 4.4만 |
|---|
| 2026.08.28 | ₩1,246 | ₩1,298 | ₩1,246 | ₩1,280 | +2.79% | 5.2만 |
|---|
| 2026.08.27 | ₩1,218 | ₩1,247 | ₩1,218 | ₩1,231 | +1.10% | 2.3만 |
|---|
| 2026.08.26 | ₩1,251 | ₩1,251 | ₩1,177 | ₩1,236 | -1.18% | 10.3만 |
|---|
| 2026.08.25 | ₩1,272 | ₩1,288 | ₩1,216 | ₩1,259 | -1.05% | 5.6만 |
|---|
| 2026.08.24 | ₩1,298 | ₩1,298 | ₩1,222 | ₩1,254 | -3.40% | 10.9만 |
|---|
| 2026.08.21 | ₩1,338 | ₩1,338 | ₩1,284 | ₩1,284 | -4.00% | 3.9만 |
|---|
| 2026.08.20 | ₩1,283 | ₩1,365 | ₩1,264 | ₩1,338 | +4.28% | 10.2만 |
|---|
| 2026.08.19 | ₩1,365 | ₩1,418 | ₩1,282 | ₩1,298 | -4.90% | 12.6만 |
|---|
| 2026.08.18 | ₩1,418 | ₩1,520 | ₩1,338 | ₩1,391 | -1.89% | 37.4만 |
|---|
| 2026.08.17 | ₩1,458 | ₩1,672 | ₩1,338 | ₩1,391 | -4.59% | 40.7만 |
|---|
| 2026.08.14 | ₩1,565 | ₩1,619 | ₩1,472 | ₩1,485 | -5.13% | 35.2만 |
|---|
| 2026.08.13 | ₩1,405 | ₩1,686 | ₩1,371 | ₩1,659 | +18.10% | 165.6만 |
|---|
| 2026.08.12 | ₩1,201 | ₩2,810 | ₩1,097 | ₩1,646 | +36.97% | 1.2억 |
|---|
| 2026.08.11 | ₩1,057 | ₩1,121 | ₩1,057 | ₩1,080 | +2.15% | 5.7만 |
|---|
| 2026.08.10 | ₩1,151 | ₩1,164 | ₩1,070 | ₩1,097 | -4.65% | 10.7만 |
|---|
| 2026.08.07 | ₩1,061 | ₩1,177 | ₩1,061 | ₩1,148 | +8.20% | 25.2만 |
|---|
| 2026.08.06 | ₩1,057 | ₩1,104 | ₩1,052 | ₩1,078 | +2.03% | 1.8만 |
|---|
| 2026.08.05 | ₩1,070 | ₩1,110 | ₩1,070 | ₩1,101 | +2.88% | 3.5만 |
|---|
| 2026.08.04 | ₩1,049 | ₩1,070 | ₩1,018 | ₩1,053 | +0.38% | 3.8만 |
|---|
| 2026.08.03 | ₩978 | ₩1,093 | ₩978 | ₩1,069 | +9.30% | 5만 |
|---|
| 2026.07.31 | ₩1,068 | ₩1,105 | ₩1,019 | ₩1,065 | -0.25% | 3.1만 |
|---|
| 2026.07.30 | ₩1,066 | ₩1,069 | ₩1,042 | ₩1,068 | +0.13% | 2만 |
|---|
| 2026.07.29 | ₩1,068 | ₩1,084 | ₩1,026 | ₩1,038 | -2.76% | 3.6만 |
|---|
| 2026.07.28 | ₩1,089 | ₩1,177 | ₩1,077 | ₩1,097 | +0.74% | 4.4만 |
|---|
| 2026.07.27 | ₩1,100 | ₩1,124 | ₩1,070 | ₩1,123 | +2.07% | 5.5만 |
|---|
| 2026.07.24 | ₩1,151 | ₩1,201 | ₩1,097 | ₩1,124 | -2.33% | 7.6만 |
|---|
| 2026.07.23 | ₩1,131 | ₩1,203 | ₩1,131 | ₩1,177 | +4.14% | 9.3만 |
|---|
| 2026.07.22 | ₩1,148 | ₩1,180 | ₩1,124 | ₩1,160 | +1.05% | 3만 |
|---|
| 2026.07.21 | ₩1,110 | ₩1,180 | ₩1,058 | ₩1,180 | +6.27% | 8.9만 |
|---|
| 2026.07.20 | ₩1,100 | ₩1,124 | ₩1,097 | ₩1,124 | +2.19% | 23.3만 |
|---|
| 2026.07.17 | ₩1,105 | ₩1,163 | ₩1,105 | ₩1,156 | +4.60% | 2.8만 |
|---|
| 2026.07.16 | ₩1,061 | ₩1,209 | ₩1,054 | ₩1,131 | +6.56% | 18.8만 |
|---|
| 2026.07.15 | ₩1,064 | ₩1,127 | ₩1,064 | ₩1,127 | +5.91% | 11.8만 |
|---|
| 2026.07.14 | ₩1,003 | ₩1,112 | ₩990 | ₩1,090 | +8.67% | 17.2만 |
|---|
| 2026.07.13 | ₩1,003 | ₩1,189 | ₩946 | ₩1,139 | +13.47% | 1036.9만 |
|---|
| 2026.07.10 | ₩1,072 | ₩1,084 | ₩1,041 | ₩1,070 | -0.12% | 2만 |
|---|
| 2026.07.09 | ₩1,050 | ₩1,084 | ₩1,030 | ₩1,070 | +1.91% | 6.7만 |
|---|
| 2026.07.08 | ₩1,017 | ₩1,084 | ₩979 | ₩1,064 | +4.61% | 10.1만 |
|---|
| 2026.07.07 | ₩1,070 | ₩1,073 | ₩1,017 | ₩1,033 | -3.50% | 5.7만 |
|---|
| 2026.07.06 | ₩1,002 | ₩1,090 | ₩1,002 | ₩1,066 | +6.41% | 9.4만 |
|---|
| 2026.07.02 | ₩1,112 | ₩1,131 | ₩1,030 | ₩1,030 | -7.34% | 5만 |
|---|
| 2026.07.01 | ₩1,110 | ₩1,141 | ₩1,084 | ₩1,131 | +1.81% | 4.5만 |
|---|
| 2026.06.30 | ₩1,064 | ₩1,121 | ₩1,044 | ₩1,097 | +3.14% | 5.7만 |
|---|
| 2026.06.29 | ₩1,133 | ₩1,133 | ₩1,044 | ₩1,045 | -7.79% | 4.6만 |
|---|
| 2026.06.26 | ₩1,098 | ₩1,137 | ₩1,070 | ₩1,090 | -0.73% | 5.6만 |
|---|
| 2026.06.25 | ₩1,157 | ₩1,199 | ₩1,070 | ₩1,114 | -3.70% | 7.8만 |
|---|
| 2026.06.24 | ₩1,227 | ₩1,238 | ₩1,094 | ₩1,143 | -6.87% | 6.5만 |
|---|
| 2026.06.23 | ₩1,212 | ₩1,247 | ₩1,184 | ₩1,232 | +1.66% | 4.6만 |
|---|
| 2026.06.22 | ₩1,275 | ₩1,286 | ₩1,160 | ₩1,250 | -1.99% | 7.9만 |
|---|
| 2026.06.18 | ₩1,365 | ₩1,391 | ₩1,259 | ₩1,298 | -4.90% | 11.1만 |
|---|
| 2026.06.17 | ₩1,432 | ₩1,505 | ₩1,351 | ₩1,391 | -2.80% | 15.2만 |
|---|
| 2026.06.16 | ₩1,274 | ₩1,485 | ₩1,274 | ₩1,458 | +14.50% | 43.9만 |
|---|
| 2026.06.15 | ₩1,405 | ₩1,418 | ₩1,271 | ₩1,280 | -8.86% | 24.3만 |
|---|
| 2026.06.12 | ₩1,458 | ₩1,659 | ₩1,298 | ₩1,405 | -3.67% | 66.7만 |
|---|
| 2026.06.11 | ₩1,211 | ₩1,739 | ₩1,211 | ₩1,619 | +33.70% | 408.9만 |
|---|
| 2026.06.10 | ₩1,498 | ₩1,726 | ₩1,191 | ₩1,191 | -20.54% | 5301.5만 |
|---|
| 2026.06.09 | ₩965 | ₩1,204 | ₩965 | ₩1,106 | +14.70% | 143.3만 |
|---|
| 2026.06.08 | ₩958 | ₩1,185 | ₩951 | ₩1,058 | +10.47% | 44.6만 |
|---|
| 2026.06.05 | ₩1,084 | ₩1,310 | ₩967 | ₩967 | -10.74% | 148.7만 |
|---|
| 2026.06.04 | ₩1,036 | ₩1,070 | ₩963 | ₩963 | -6.98% | 3.6만 |
|---|
| 2026.06.03 | ₩1,093 | ₩1,102 | ₩1,036 | ₩1,036 | -5.26% | 5.9만 |
|---|
| 2026.06.02 | ₩1,084 | ₩1,102 | ₩1,064 | ₩1,098 | +1.36% | 6.4만 |
|---|
| 2026.06.01 | ₩1,052 | ₩1,141 | ₩1,003 | ₩1,104 | +4.96% | 16.1만 |
|---|
| 2026.05.29 | ₩1,017 | ₩1,097 | ₩1,005 | ₩1,084 | +6.58% | 9.4만 |
|---|
| 2026.05.28 | ₩975 | ₩1,057 | ₩975 | ₩1,044 | +7.00% | 5.6만 |
|---|
| 2026.05.27 | ₩923 | ₩993 | ₩916 | ₩991 | +7.39% | 20.7만 |
|---|
| 2026.05.26 | ₩1,003 | ₩1,017 | ₩923 | ₩925 | -7.87% | 8.7만 |
|---|
| 2026.05.22 | ₩963 | ₩1,030 | ₩963 | ₩989 | +2.64% | 5.4만 |
|---|
| 2026.05.21 | ₩950 | ₩1,003 | ₩950 | ₩963 | +1.41% | 6.8만 |
|---|
| 2026.05.20 | ₩946 | ₩1,003 | ₩933 | ₩957 | +1.13% | 8.7만 |
|---|
| 2026.05.19 | ₩990 | ₩994 | ₩910 | ₩920 | -7.03% | 8.8만 |
|---|
| 2026.05.18 | ₩1,029 | ₩1,042 | ₩966 | ₩994 | -3.38% | 4.8만 |
|---|
| 2026.05.15 | ₩1,069 | ₩1,090 | ₩979 | ₩1,034 | -3.25% | 29.7만 |
|---|
| 2026.05.14 | ₩1,124 | ₩1,171 | ₩1,040 | ₩1,069 | -4.88% | 54.8만 |
|---|
| 2026.05.13 | ₩1,029 | ₩1,177 | ₩965 | ₩1,176 | +14.30% | 112.6만 |
|---|
| 2026.05.12 | ₩950 | ₩1,097 | ₩896 | ₩1,072 | +12.82% | 144.4만 |
|---|
| 2026.05.11 | ₩1,017 | ₩1,157 | ₩903 | ₩947 | -6.84% | 55.4만 |
|---|
| 2026.05.08 | ₩1,061 | ₩1,124 | ₩1,061 | ₩1,097 | +3.40% | 47만 |
|---|
| 2026.05.07 | ₩1,062 | ₩1,097 | ₩1,062 | ₩1,084 | +2.02% | 1.4만 |
|---|
| 2026.05.06 | ₩1,044 | ₩1,124 | ₩1,032 | ₩1,101 | +5.51% | 6.6만 |
|---|
| 2026.05.05 | ₩1,017 | ₩1,070 | ₩1,017 | ₩1,064 | +4.61% | 2.4만 |
|---|
| 2026.05.04 | ₩1,003 | ₩1,017 | ₩949 | ₩1,017 | +1.33% | 4만 |
|---|
| 2026.05.01 | ₩1,005 | ₩1,018 | ₩983 | ₩1,005 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩1,026 | ₩1,026 | ₩977 | ₩1,001 | -2.48% | 3.2만 |
|---|
| 2026.04.29 | ₩993 | ₩1,024 | ₩990 | ₩1,019 | +2.70% | 3.2만 |
|---|
| 2026.04.28 | ₩1,018 | ₩1,044 | ₩1,017 | ₩1,017 | -0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩1,054 | ₩1,073 | ₩1,017 | ₩1,017 | -3.55% | 7.6만 |
|---|
| 2026.04.24 | ₩1,085 | ₩1,131 | ₩1,044 | ₩1,076 | -0.86% | 8.2만 |
|---|
| 2026.04.23 | ₩1,032 | ₩1,188 | ₩1,032 | ₩1,121 | +8.69% | 24.3만 |
|---|
| 2026.04.22 | ₩1,003 | ₩1,378 | ₩939 | ₩1,218 | +21.33% | 165.6만 |
|---|
| 2026.04.21 | ₩1,030 | ₩1,056 | ₩1,003 | ₩1,003 | -2.60% | 5만 |
|---|
| 2026.04.20 | ₩990 | ₩1,062 | ₩990 | ₩1,024 | +3.38% | 7.6만 |
|---|
| 2026.04.17 | ₩1,064 | ₩1,073 | ₩1,030 | ₩1,030 | -3.14% | 4.7만 |
|---|
| 2026.04.16 | ₩1,041 | ₩1,081 | ₩1,030 | ₩1,042 | +0.13% | 2.8만 |
|---|
| 2026.04.15 | ₩1,017 | ₩1,070 | ₩1,005 | ₩1,041 | +2.37% | 3.5만 |
|---|
| 2026.04.14 | ₩1,074 | ₩1,097 | ₩1,017 | ₩1,030 | -4.11% | 2.7만 |
|---|
| 2026.04.13 | ₩1,044 | ₩1,097 | ₩1,044 | ₩1,074 | +2.95% | 4만 |
|---|
| 2026.04.10 | ₩1,037 | ₩1,057 | ₩1,017 | ₩1,044 | +0.65% | 2.9만 |
|---|
| 2026.04.09 | ₩1,021 | ₩1,070 | ₩951 | ₩1,015 | -0.52% | 4만 |
|---|
| 2026.04.08 | ₩1,010 | ₩1,056 | ₩979 | ₩1,003 | -0.66% | 3만 |
|---|
| 2026.04.07 | ₩1,044 | ₩1,044 | ₩963 | ₩975 | -6.54% | 3.4만 |
|---|
| 2026.04.06 | ₩1,064 | ₩1,101 | ₩1,007 | ₩1,064 | 0.00% | 7.9만 |
|---|
| 2026.04.02 | ₩1,100 | ₩1,100 | ₩1,017 | ₩1,070 | -2.68% | 2.7만 |
|---|
| 2026.04.01 | ₩1,030 | ₩1,114 | ₩1,003 | ₩1,114 | +8.18% | 9.1만 |
|---|
| 2026.03.31 | ₩981 | ₩1,045 | ₩963 | ₩1,022 | +4.23% | 9.1만 |
|---|
| 2026.03.30 | ₩1,097 | ₩1,097 | ₩950 | ₩995 | -9.27% | 7.4만 |
|---|
| 2026.03.27 | ₩1,070 | ₩1,204 | ₩938 | ₩1,092 | +2.00% | 30.6만 |
|---|
| 2026.03.26 | ₩1,053 | ₩1,057 | ₩990 | ₩1,024 | -2.80% | 5.4만 |
|---|
| 2026.03.25 | ₩1,279 | ₩1,284 | ₩874 | ₩1,057 | -17.36% | 20.8만 |
|---|
| 2026.03.24 | ₩1,325 | ₩1,325 | ₩1,205 | ₩1,259 | -4.95% | 4.7만 |
|---|
| 2026.03.23 | ₩1,485 | ₩1,485 | ₩1,177 | ₩1,271 | -14.41% | 14.9만 |
|---|
| 2026.03.20 | ₩1,552 | ₩1,579 | ₩1,458 | ₩1,458 | -6.03% | 9.2만 |
|---|
| 2026.03.19 | ₩1,565 | ₩1,579 | ₩1,525 | ₩1,552 | -0.85% | 2.1만 |
|---|
| 2026.03.18 | ₩1,539 | ₩1,606 | ₩1,472 | ₩1,525 | -0.87% | 7.8만 |
|---|
| 2026.03.17 | ₩1,592 | ₩1,646 | ₩1,485 | ₩1,519 | -4.62% | 6만 |
|---|
| 2026.03.16 | ₩1,618 | ₩1,646 | ₩1,579 | ₩1,623 | +0.33% | 3.3만 |
|---|
| 2026.03.13 | ₩1,646 | ₩1,713 | ₩1,565 | ₩1,592 | -3.25% | 3.7만 |
|---|
| 2026.03.12 | ₩1,686 | ₩1,699 | ₩1,606 | ₩1,646 | -2.38% | 7.7만 |
|---|
| 2026.03.11 | ₩1,713 | ₩1,738 | ₩1,646 | ₩1,699 | -0.78% | 4.4만 |
|---|
| 2026.03.10 | ₩1,672 | ₩1,860 | ₩1,672 | ₩1,699 | +1.60% | 7.5만 |
|---|
| 2026.03.09 | ₩1,659 | ₩1,739 | ₩1,659 | ₩1,713 | +3.23% | 5만 |
|---|
| 2026.03.06 | ₩1,619 | ₩1,846 | ₩1,619 | ₩1,679 | +3.72% | 9.9만 |
|---|
| 2026.03.05 | ₩1,565 | ₩1,873 | ₩1,565 | ₩1,806 | +15.38% | 17.4만 |
|---|
| 2026.03.04 | ₩1,525 | ₩1,606 | ₩1,525 | ₩1,567 | +2.72% | 5만 |
|---|
| 2026.03.03 | ₩1,472 | ₩1,539 | ₩1,418 | ₩1,539 | +4.55% | 5.9만 |
|---|
| 2026.03.02 | ₩1,498 | ₩1,512 | ₩1,433 | ₩1,472 | -1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩1,592 | ₩1,606 | ₩1,525 | ₩1,525 | -4.20% | 4.3만 |
|---|
| 2026.02.26 | ₩1,552 | ₩1,686 | ₩1,552 | ₩1,619 | +4.31% | 7만 |
|---|
| 2026.02.25 | ₩1,512 | ₩2,034 | ₩1,465 | ₩1,579 | +4.42% | 57.2만 |
|---|
| 2026.02.24 | ₩1,498 | ₩1,525 | ₩1,445 | ₩1,512 | +0.89% | 6.8만 |
|---|
| 2026.02.23 | ₩1,539 | ₩1,552 | ₩1,472 | ₩1,525 | -0.87% | 7만 |
|---|
| 2026.02.20 | ₩1,606 | ₩1,646 | ₩1,552 | ₩1,587 | -1.17% | 2.4만 |
|---|
| 2026.02.19 | ₩1,646 | ₩1,672 | ₩1,592 | ₩1,619 | -1.63% | 3.5만 |
|---|
| 2026.02.18 | ₩1,655 | ₩1,686 | ₩1,606 | ₩1,619 | -2.18% | 4만 |
|---|
| 2026.02.17 | ₩1,726 | ₩1,753 | ₩1,579 | ₩1,632 | -5.43% | 7.1만 |
|---|
| 2026.02.13 | ₩1,659 | ₩1,828 | ₩1,619 | ₩1,766 | +6.45% | 5.8만 |
|---|
| 2026.02.12 | ₩1,739 | ₩1,753 | ₩1,686 | ₩1,686 | -3.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,765 | ₩1,766 | ₩1,672 | ₩1,726 | -2.20% | 4.3만 |
|---|
| 2026.02.10 | ₩1,739 | ₩1,852 | ₩1,714 | ₩1,779 | +2.31% | 7.8만 |
|---|
| 2026.02.09 | ₩1,779 | ₩1,846 | ₩1,686 | ₩1,766 | -0.75% | 17.6만 |
|---|
| 2026.02.06 | ₩2,047 | ₩2,127 | ₩1,739 | ₩1,793 | -12.42% | 54.9만 |
|---|
| 2026.02.05 | ₩1,806 | ₩1,840 | ₩1,579 | ₩1,592 | -11.85% | 127.3만 |
|---|
| 2026.02.04 | ₩1,940 | ₩2,007 | ₩1,806 | ₩1,886 | -2.76% | 18만 |
|---|
| 2026.02.03 | ₩2,060 | ₩2,060 | ₩1,889 | ₩1,967 | -4.55% | 8.9만 |
|---|
| 2026.02.02 | ₩2,167 | ₩2,289 | ₩1,994 | ₩2,007 | -7.41% | 15.1만 |
|---|
| 2026.01.30 | ₩2,234 | ₩2,301 | ₩2,147 | ₩2,234 | 0.00% | 11.8만 |
|---|
| 2026.01.29 | ₩2,301 | ₩2,327 | ₩2,234 | ₩2,248 | -2.33% | 7.8만 |
|---|
| 2026.01.28 | ₩2,288 | ₩2,355 | ₩2,288 | ₩2,288 | 0.00% | 9만 |
|---|
| 2026.01.27 | ₩2,341 | ₩2,355 | ₩2,248 | ₩2,281 | -2.57% | 8.3만 |
|---|
| 2026.01.26 | ₩2,489 | ₩2,522 | ₩2,288 | ₩2,341 | -5.91% | 13만 |
|---|
| 2026.01.23 | ₩2,502 | ₩2,554 | ₩2,489 | ₩2,542 | +1.60% | 7.1만 |
|---|
| 2026.01.22 | ₩2,515 | ₩2,569 | ₩2,475 | ₩2,489 | -1.06% | 5만 |
|---|
| 2026.01.21 | ₩2,498 | ₩2,582 | ₩2,489 | ₩2,569 | +2.84% | 7.1만 |
|---|
| 2026.01.20 | ₩2,542 | ₩2,542 | ₩2,475 | ₩2,542 | 0.00% | 9.7만 |
|---|
| 2026.01.16 | ₩2,636 | ₩2,676 | ₩2,569 | ₩2,596 | -1.52% | 9.1만 |
|---|
| 2026.01.15 | ₩2,689 | ₩2,689 | ₩2,636 | ₩2,636 | -1.99% | 9.7만 |
|---|
| 2026.01.14 | ₩2,689 | ₩2,796 | ₩2,649 | ₩2,689 | 0.00% | 12.3만 |
|---|
| 2026.01.13 | ₩2,689 | ₩2,703 | ₩2,649 | ₩2,662 | -1.00% | 6.9만 |
|---|
| 2026.01.12 | ₩2,796 | ₩2,796 | ₩2,689 | ₩2,689 | -3.83% | 11만 |
|---|
| 2026.01.09 | ₩2,743 | ₩2,816 | ₩2,689 | ₩2,743 | 0.00% | 15.3만 |
|---|
| 2026.01.08 | ₩2,662 | ₩2,716 | ₩2,649 | ₩2,689 | +1.01% | 7.5만 |
|---|
| 2026.01.07 | ₩2,716 | ₩2,729 | ₩2,622 | ₩2,729 | +0.49% | 13.5만 |
|---|
| 2026.01.06 | ₩2,716 | ₩2,743 | ₩2,596 | ₩2,689 | -0.99% | 19.6만 |
|---|
| 2026.01.05 | ₩2,743 | ₩2,783 | ₩2,703 | ₩2,749 | +0.24% | 13.2만 |
|---|
| 2026.01.02 | ₩2,756 | ₩2,783 | ₩2,662 | ₩2,703 | -1.94% | 13.3만 |
|---|
| 2025.12.31 | ₩2,743 | ₩2,810 | ₩2,716 | ₩2,716 | -0.98% | 11.7만 |
|---|
| 2025.12.30 | ₩2,812 | ₩2,839 | ₩2,689 | ₩2,783 | -1.05% | 12.9만 |
|---|
| 2025.12.29 | ₩2,850 | ₩2,902 | ₩2,783 | ₩2,810 | -1.41% | 7.8만 |
|---|
| 2025.12.26 | ₩3,024 | ₩3,024 | ₩2,810 | ₩2,877 | -4.87% | 9.5만 |
|---|
| 2025.12.24 | ₩2,930 | ₩2,930 | ₩2,756 | ₩2,863 | -2.28% | 8만 |
|---|
| 2025.12.23 | ₩3,010 | ₩3,024 | ₩2,729 | ₩2,930 | -2.67% | 13.4만 |
|---|
| 2025.12.22 | ₩2,769 | ₩3,077 | ₩2,716 | ₩2,943 | +6.28% | 28.4만 |
|---|
| 2025.12.19 | ₩2,703 | ₩2,810 | ₩2,676 | ₩2,703 | 0.00% | 12.6만 |
|---|
| 2025.12.18 | ₩2,769 | ₩2,796 | ₩2,693 | ₩2,716 | -1.93% | 7.5만 |
|---|
| 2025.12.17 | ₩2,810 | ₩2,810 | ₩2,716 | ₩2,796 | -0.48% | 6.9만 |
|---|
| 2025.12.16 | ₩2,764 | ₩2,810 | ₩2,636 | ₩2,810 | +1.65% | 19.7만 |
|---|
| 2025.12.15 | ₩2,796 | ₩2,810 | ₩2,665 | ₩2,810 | +0.48% | 18.1만 |
|---|
| 2025.12.12 | ₩2,997 | ₩3,077 | ₩2,810 | ₩2,810 | -6.25% | 39만 |
|---|
| 2025.12.11 | ₩3,184 | ₩3,612 | ₩2,943 | ₩3,211 | +0.84% | 418.5만 |
|---|
| 2025.12.10 | ₩2,810 | ₩2,890 | ₩2,676 | ₩2,676 | -4.76% | 195.1만 |
|---|
| 2025.12.09 | ₩2,890 | ₩2,943 | ₩2,676 | ₩2,810 | -2.78% | 32.7만 |
|---|
| 2025.12.08 | ₩3,104 | ₩3,198 | ₩2,917 | ₩2,930 | -5.60% | 38.6만 |
|---|
| 2025.12.05 | ₩3,452 | ₩3,452 | ₩3,077 | ₩3,198 | -7.36% | 38.5만 |
|---|
| 2025.12.04 | ₩3,251 | ₩3,545 | ₩3,251 | ₩3,291 | +1.23% | 48.8만 |
|---|
| 2025.12.03 | ₩3,171 | ₩3,545 | ₩3,171 | ₩3,278 | +3.38% | 81.1만 |
|---|
| 2025.12.02 | ₩2,890 | ₩4,643 | ₩2,830 | ₩3,693 | +27.78% | 3190.3만 |
|---|
| 2025.12.01 | ₩2,863 | ₩3,077 | ₩2,529 | ₩2,609 | -8.88% | 42.6만 |
|---|
| 2025.11.28 | ₩2,703 | ₩3,198 | ₩2,676 | ₩2,970 | +9.90% | 41.1만 |
|---|
| 2025.11.26 | ₩2,662 | ₩4,014 | ₩2,515 | ₩3,050 | +14.57% | 1534.1만 |
|---|
| 2025.11.25 | ₩2,435 | ₩2,435 | ₩2,315 | ₩2,355 | -3.30% | 15.5만 |
|---|
| 2025.11.24 | ₩2,475 | ₩2,541 | ₩2,388 | ₩2,435 | -1.62% | 20만 |
|---|
| 2025.11.21 | ₩2,315 | ₩2,462 | ₩2,167 | ₩2,422 | +4.62% | 23.7만 |
|---|
| 2025.11.20 | ₩2,475 | ₩2,542 | ₩2,301 | ₩2,315 | -6.49% | 28.5만 |
|---|
| 2025.11.19 | ₩2,662 | ₩2,676 | ₩2,542 | ₩2,636 | -1.01% | 20.1만 |
|---|
| 2025.11.18 | ₩2,596 | ₩2,703 | ₩2,502 | ₩2,569 | -1.03% | 29.4만 |
|---|
| 2025.11.17 | ₩2,943 | ₩2,943 | ₩2,783 | ₩2,810 | -4.55% | 24.3만 |
|---|
| 2025.11.14 | ₩2,810 | ₩3,077 | ₩2,783 | ₩2,836 | +0.95% | 38.7만 |
|---|
| 2025.11.13 | ₩2,877 | ₩3,398 | ₩2,823 | ₩2,836 | -1.40% | 49.3만 |
|---|
| 2025.11.12 | ₩3,425 | ₩3,519 | ₩2,874 | ₩2,877 | -16.02% | 65.5만 |
|---|
| 2025.11.11 | ₩3,345 | ₩3,880 | ₩3,345 | ₩3,479 | +4.00% | 98.3만 |
|---|
| 2025.11.10 | ₩3,880 | ₩3,893 | ₩3,345 | ₩3,345 | -13.79% | 86.4만 |
|---|
| 2025.11.07 | ₩3,974 | ₩3,974 | ₩3,653 | ₩3,853 | -3.03% | 75만 |
|---|
| 2025.11.06 | ₩3,987 | ₩4,241 | ₩3,826 | ₩3,826 | -4.03% | 134.8만 |
|---|
| 2025.11.05 | ₩4,683 | ₩5,419 | ₩3,800 | ₩4,014 | -14.29% | 669.5만 |
|---|
| 2025.11.04 | ₩4,027 | ₩4,482 | ₩4,027 | ₩4,214 | +4.65% | 354.7만 |
|---|
| 2025.11.03 | ₩5,218 | ₩8,897 | ₩3,706 | ₩4,027 | -22.82% | 880.7만 |
|---|
| 2025.10.31 | ₩26,424 | ₩37,154 | ₩4,924 | ₩5,352 | -79.75% | 720.4만 |
|---|
| 2025.10.30 | ₩10,409 | ₩75,057 | ₩10,409 | ₩22,705 | +118.12% | 296.1만 |
|---|
| 2025.10.29 | ₩10,596 | ₩11,372 | ₩9,379 | ₩10,623 | +0.25% | 5.6만 |
|---|
| 2025.10.28 | ₩10,757 | ₩11,208 | ₩9,887 | ₩10,663 | -0.87% | 1.9만 |
|---|
| 2025.10.27 | ₩10,636 | ₩10,971 | ₩10,636 | ₩10,971 | +3.14% | 9.7천 |
|---|
| 2025.10.24 | ₩11,881 | ₩11,881 | ₩9,914 | ₩10,971 | -7.66% | 4.3만 |
|---|
| 2025.10.23 | ₩10,503 | ₩13,861 | ₩9,660 | ₩11,145 | +6.11% | 31.6만 |
|---|
| 2025.10.22 | ₩10,436 | ₩10,489 | ₩9,914 | ₩9,914 | -5.00% | 3만 |
|---|
| 2025.10.21 | ₩10,422 | ₩11,536 | ₩10,422 | ₩10,436 | +0.13% | 3.7만 |
|---|
| 2025.10.20 | ₩11,038 | ₩11,105 | ₩10,438 | ₩11,038 | 0.00% | 7만 |
|---|
| 2025.10.17 | ₩11,239 | ₩11,426 | ₩10,315 | ₩10,476 | -6.79% | 2.9만 |
|---|
| 2025.10.16 | ₩12,817 | ₩12,817 | ₩11,627 | ₩11,627 | -9.29% | 5.2만 |
|---|
| 2025.10.15 | ₩13,714 | ₩13,714 | ₩12,041 | ₩12,041 | -12.20% | 3.2만 |
|---|
| 2025.10.14 | ₩12,309 | ₩12,844 | ₩12,041 | ₩12,697 | +3.15% | 5.2만 |
|---|
| 2025.10.13 | ₩14,048 | ₩14,852 | ₩12,362 | ₩12,817 | -8.76% | 8.9만 |
|---|
| 2025.10.10 | ₩16,764 | ₩17,446 | ₩13,379 | ₩13,794 | -17.72% | 17.9만 |
|---|