시장 데이터를 불러오는 중
전체 종목
BOXABL, Inc. - Common stock 과거 주가
BOXABL, Inc. - Common stock · BXBL · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BOXABL, Inc. - Common stock · BXBL · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,208 | ₩4,409 | ₩4,208 | ₩4,275 | +1.59% | 4.2만 |
| 2026.10.08 | ₩4,342 | ₩4,409 | ₩4,208 | ₩4,262 | -1.85% | 5.2만 |
| 2026.10.07 | ₩4,329 | ₩4,409 | ₩4,155 | ₩4,382 | +1.23% | 6만 |
| 2026.10.06 | ₩4,342 | ₩4,476 | ₩4,342 | ₩4,375 | +0.77% | 5.6만 |
| 2026.10.05 | ₩4,342 | ₩4,476 | ₩4,255 | ₩4,342 | 0.00% | 7.5만 |
| 2026.10.02 | ₩4,402 | ₩4,502 | ₩4,208 | ₩4,315 | -1.97% | 7.2만 |
| 2026.10.01 | ₩4,288 | ₩4,409 | ₩4,075 | ₩4,288 | 0.00% | 19.4만 |
| 2026.09.30 | ₩4,783 | ₩4,836 | ₩4,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,369 |
| -8.66% |
| 35.3만 |
| 2026.09.29 | ₩5,197 | ₩5,303 | ₩4,810 | ₩4,997 | -3.86% | 25.6만 |
|---|
| 2026.09.28 | ₩5,290 | ₩5,464 | ₩5,144 | ₩5,210 | -1.52% | 8.6만 |
|---|
| 2026.09.25 | ₩5,424 | ₩5,455 | ₩5,224 | ₩5,384 | -0.74% | 9.1만 |
|---|
| 2026.09.24 | ₩5,344 | ₩5,518 | ₩5,298 | ₩5,384 | +0.75% | 6.3만 |
|---|
| 2026.09.23 | ₩5,598 | ₩5,631 | ₩5,290 | ₩5,317 | -5.01% | 16.2만 |
|---|
| 2026.09.22 | ₩5,638 | ₩5,745 | ₩5,534 | ₩5,611 | -0.47% | 12.4만 |
|---|
| 2026.09.21 | ₩5,518 | ₩5,812 | ₩5,518 | ₩5,598 | +1.45% | 13.5만 |
|---|
| 2026.09.18 | ₩5,478 | ₩5,745 | ₩5,464 | ₩5,624 | +2.68% | 45만 |
|---|
| 2026.09.17 | ₩5,424 | ₩5,718 | ₩5,411 | ₩5,464 | +0.74% | 10.6만 |
|---|
| 2026.09.16 | ₩5,304 | ₩5,812 | ₩5,304 | ₩5,317 | +0.25% | 30.4만 |
|---|
| 2026.09.15 | ₩5,224 | ₩5,651 | ₩5,224 | ₩5,317 | +1.79% | 21.1만 |
|---|
| 2026.09.14 | ₩5,224 | ₩5,397 | ₩5,170 | ₩5,317 | +1.79% | 9.9만 |
|---|
| 2026.09.11 | ₩5,464 | ₩5,478 | ₩5,264 | ₩5,264 | -3.67% | 17.4만 |
|---|
| 2026.09.10 | ₩5,785 | ₩5,918 | ₩5,319 | ₩5,424 | -6.24% | 33.2만 |
|---|
| 2026.09.09 | ₩5,771 | ₩5,972 | ₩5,344 | ₩5,825 | +0.93% | 21.5만 |
|---|
| 2026.09.08 | ₩6,012 | ₩6,012 | ₩5,344 | ₩5,838 | -2.89% | 44.3만 |
|---|
| 2026.09.04 | ₩5,932 | ₩6,012 | ₩5,745 | ₩5,812 | -2.03% | 7.6만 |
|---|
| 2026.09.03 | ₩5,611 | ₩6,012 | ₩5,611 | ₩5,932 | +5.71% | 35.4만 |
|---|
| 2026.09.02 | ₩5,451 | ₩5,611 | ₩5,357 | ₩5,531 | +1.47% | 10.5만 |
|---|
| 2026.09.01 | ₩5,117 | ₩5,611 | ₩5,117 | ₩5,357 | +4.70% | 20.8만 |
|---|
| 2026.08.31 | ₩5,357 | ₩5,404 | ₩5,077 | ₩5,197 | -2.99% | 17.3만 |
|---|
| 2026.08.28 | ₩5,892 | ₩6,144 | ₩5,290 | ₩5,357 | -9.07% | 35.4만 |
|---|
| 2026.08.27 | ₩5,878 | ₩5,973 | ₩5,678 | ₩5,718 | -2.73% | 8.5만 |
|---|
| 2026.08.26 | ₩5,718 | ₩5,972 | ₩5,645 | ₩5,838 | +2.10% | 8.7만 |
|---|
| 2026.08.25 | ₩5,731 | ₩5,812 | ₩5,478 | ₩5,705 | -0.47% | 19.6만 |
|---|
| 2026.08.24 | ₩6,039 | ₩6,039 | ₩5,357 | ₩5,437 | -9.96% | 25.6만 |
|---|
| 2026.08.21 | ₩5,852 | ₩5,985 | ₩5,678 | ₩5,945 | +1.60% | 13.2만 |
|---|
| 2026.08.20 | ₩5,371 | ₩5,751 | ₩5,317 | ₩5,651 | +5.22% | 14.9만 |
|---|
| 2026.08.19 | ₩5,544 | ₩5,705 | ₩5,357 | ₩5,451 | -1.69% | 94.3만 |
|---|
| 2026.08.18 | ₩5,892 | ₩5,985 | ₩5,331 | ₩5,451 | -7.48% | 22.7만 |
|---|
| 2026.08.17 | ₩6,226 | ₩6,533 | ₩5,604 | ₩5,745 | -7.73% | 22.9만 |
|---|
| 2026.08.14 | ₩6,413 | ₩6,612 | ₩6,119 | ₩6,292 | -1.88% | 10.4만 |
|---|
| 2026.08.13 | ₩5,918 | ₩6,346 | ₩5,825 | ₩6,346 | +7.22% | 23.1만 |
|---|
| 2026.08.12 | ₩6,279 | ₩6,439 | ₩5,778 | ₩5,945 | -5.32% | 16.5만 |
|---|
| 2026.08.11 | ₩6,533 | ₩6,640 | ₩6,159 | ₩6,292 | -3.68% | 18.7만 |
|---|
| 2026.08.10 | ₩6,079 | ₩6,640 | ₩5,897 | ₩6,399 | +5.27% | 15.5만 |
|---|
| 2026.08.07 | ₩5,892 | ₩6,279 | ₩5,691 | ₩6,105 | +3.63% | 28.8만 |
|---|
| 2026.08.06 | ₩5,825 | ₩6,132 | ₩5,705 | ₩5,705 | -2.06% | 15.3만 |
|---|
| 2026.08.05 | ₩5,958 | ₩5,972 | ₩5,611 | ₩5,932 | -0.45% | 17.7만 |
|---|
| 2026.08.04 | ₩6,680 | ₩7,241 | ₩5,758 | ₩5,958 | -10.80% | 36.1만 |
|---|
| 2026.08.03 | ₩6,079 | ₩6,653 | ₩6,052 | ₩6,466 | +6.37% | 36.9만 |
|---|
| 2026.07.31 | ₩6,226 | ₩6,640 | ₩6,012 | ₩6,119 | -1.72% | 13.9만 |
|---|
| 2026.07.30 | ₩6,399 | ₩6,645 | ₩5,985 | ₩6,239 | -2.51% | 20만 |
|---|
| 2026.07.29 | ₩5,571 | ₩6,987 | ₩5,451 | ₩6,653 | +19.42% | 55.6만 |
|---|
| 2026.07.28 | ₩5,023 | ₩5,638 | ₩4,248 | ₩5,611 | +11.70% | 58.4만 |
|---|
| 2026.07.27 | ₩6,546 | ₩6,680 | ₩5,079 | ₩5,264 | -19.59% | 70.9만 |
|---|
| 2026.07.24 | ₩7,361 | ₩7,361 | ₩6,124 | ₩6,560 | -10.89% | 59.6만 |
|---|
| 2026.07.23 | ₩8,216 | ₩8,414 | ₩5,357 | ₩7,214 | -12.20% | 127.7만 |
|---|
| 2026.07.22 | ₩10,982 | ₩11,075 | ₩8,016 | ₩8,149 | -25.79% | 81.5만 |
|---|
| 2026.07.21 | ₩12,291 | ₩12,291 | ₩10,220 | ₩10,701 | -12.93% | 91.1만 |
|---|
| 2026.07.20 | ₩15,389 | ₩16,018 | ₩12,785 | ₩13,119 | -14.75% | 285.7만 |
|---|
| 2026.07.17 | ₩12,291 | ₩12,358 | ₩10,688 | ₩11,089 | -9.78% | 226.1만 |
|---|
| 2026.07.16 | ₩12,478 | ₩12,606 | ₩12,304 | ₩12,318 | -1.28% | 1.9만 |
|---|
| 2026.07.15 | ₩12,972 | ₩13,281 | ₩12,491 | ₩12,531 | -3.40% | 2.2만 |
|---|
| 2026.07.14 | ₩13,119 | ₩13,479 | ₩12,358 | ₩12,825 | -2.24% | 5.9만 |
|---|
| 2026.07.13 | ₩13,253 | ₩13,480 | ₩12,991 | ₩13,106 | -1.11% | 1.3만 |
|---|
| 2026.07.10 | ₩13,373 | ₩13,373 | ₩12,892 | ₩13,106 | -2.00% | 1.6만 |
|---|
| 2026.07.09 | ₩13,293 | ₩13,480 | ₩12,839 | ₩13,413 | +0.90% | 2.1만 |
|---|
| 2026.07.08 | ₩13,066 | ₩13,507 | ₩12,318 | ₩13,133 | +0.51% | 17만 |
|---|
| 2026.07.07 | ₩13,346 | ₩13,694 | ₩13,106 | ₩13,280 | -0.50% | 4.2만 |
|---|
| 2026.07.06 | ₩13,373 | ₩13,801 | ₩13,360 | ₩13,400 | +0.20% | 4.6만 |
|---|
| 2026.07.02 | ₩13,480 | ₩13,574 | ₩13,159 | ₩13,467 | -0.10% | 1.7만 |
|---|
| 2026.07.01 | ₩13,453 | ₩13,687 | ₩13,093 | ₩13,533 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩13,814 | ₩13,961 | ₩13,467 | ₩13,493 | -2.32% | 3.1만 |
|---|
| 2026.06.29 | ₩13,667 | ₩14,696 | ₩13,360 | ₩14,161 | +3.62% | 6.7만 |
|---|
| 2026.06.26 | ₩13,453 | ₩13,688 | ₩13,453 | ₩13,627 | +1.29% | 1.7만 |
|---|
| 2026.06.25 | ₩13,827 | ₩13,894 | ₩13,533 | ₩13,560 | -1.93% | 2.1만 |
|---|
| 2026.06.24 | ₩13,881 | ₩14,055 | ₩13,360 | ₩13,427 | -3.27% | 7만 |
|---|
| 2026.06.23 | ₩20,040 | ₩20,225 | ₩13,093 | ₩13,921 | -30.53% | 43.1만 |
|---|
| 2026.06.22 | ₩13,747 | ₩19,893 | ₩13,417 | ₩19,893 | +44.70% | 71.3만 |
|---|
| 2026.06.18 | ₩13,199 | ₩13,761 | ₩12,919 | ₩13,761 | +4.25% | 4.4만 |
|---|
| 2026.06.17 | ₩12,839 | ₩13,159 | ₩12,839 | ₩12,959 | +0.94% | 3.2만 |
|---|
| 2026.06.16 | ₩12,531 | ₩12,919 | ₩12,531 | ₩12,839 | +2.45% | 5.2만 |
|---|
| 2026.06.15 | ₩13,961 | ₩14,148 | ₩12,024 | ₩12,291 | -11.96% | 157만 |
|---|
| 2026.06.12 | ₩13,988 | ₩14,495 | ₩13,835 | ₩13,974 | -0.10% | 124.3만 |
|---|
| 2026.06.11 | ₩13,948 | ₩14,963 | ₩13,707 | ₩13,961 | +0.10% | 134.2만 |
|---|
| 2026.06.10 | ₩13,774 | ₩14,014 | ₩13,627 | ₩13,934 | +1.16% | 9.4만 |
|---|
| 2026.06.09 | ₩14,161 | ₩14,295 | ₩13,600 | ₩13,787 | -2.64% | 8.9만 |
|---|
| 2026.06.08 | ₩14,001 | ₩14,161 | ₩13,993 | ₩14,068 | +0.48% | 11.1만 |
|---|
| 2026.06.05 | ₩13,574 | ₩15,710 | ₩13,360 | ₩13,948 | +2.76% | 34.3만 |
|---|
| 2026.06.04 | ₩13,854 | ₩13,881 | ₩13,787 | ₩13,841 | -0.10% | 17만 |
|---|
| 2026.06.03 | ₩13,934 | ₩13,948 | ₩13,841 | ₩13,854 | -0.58% | 32.5만 |
|---|
| 2026.06.02 | ₩13,974 | ₩13,974 | ₩13,847 | ₩13,894 | -0.57% | 98.9만 |
|---|
| 2026.06.01 | ₩13,894 | ₩13,894 | ₩13,841 | ₩13,894 | 0.00% | 40.1만 |
|---|
| 2026.05.29 | ₩13,827 | ₩13,881 | ₩13,801 | ₩13,854 | +0.19% | 12.9만 |
|---|
| 2026.05.28 | ₩13,814 | ₩13,814 | ₩13,801 | ₩13,801 | -0.10% | 4만 |
|---|
| 2026.05.27 | ₩13,801 | ₩13,814 | ₩13,787 | ₩13,814 | +0.10% | 8.3만 |
|---|
| 2026.05.26 | ₩13,814 | ₩13,814 | ₩13,787 | ₩13,801 | -0.10% | 11.1만 |
|---|
| 2026.05.22 | ₩13,814 | ₩13,814 | ₩13,747 | ₩13,801 | -0.10% | 4.9만 |
|---|
| 2026.05.21 | ₩13,801 | ₩13,801 | ₩13,787 | ₩13,801 | 0.00% | 2만 |
|---|
| 2026.05.20 | ₩13,801 | ₩13,814 | ₩13,774 | ₩13,781 | -0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩13,814 | ₩13,814 | ₩13,787 | ₩13,787 | -0.19% | 4만 |
|---|
| 2026.05.18 | ₩13,814 | ₩13,814 | ₩13,787 | ₩13,787 | -0.19% | 5.4만 |
|---|
| 2026.05.15 | ₩13,801 | ₩13,814 | ₩13,787 | ₩13,801 | 0.00% | 6.2만 |
|---|
| 2026.05.14 | ₩13,761 | ₩13,814 | ₩13,747 | ₩13,794 | +0.24% | 14.2만 |
|---|
| 2026.05.13 | ₩13,721 | ₩13,801 | ₩13,711 | ₩13,774 | +0.39% | 12.4만 |
|---|
| 2026.05.12 | ₩13,734 | ₩13,747 | ₩13,694 | ₩13,707 | -0.19% | 4.4천 |
|---|
| 2026.05.11 | ₩13,747 | ₩13,747 | ₩13,714 | ₩13,734 | -0.10% | 5.3만 |
|---|
| 2026.05.08 | ₩13,680 | ₩13,721 | ₩13,663 | ₩13,694 | +0.10% | 8.7천 |
|---|
| 2026.05.07 | ₩13,627 | ₩13,700 | ₩13,627 | ₩13,694 | +0.49% | 2.1만 |
|---|
| 2026.05.06 | ₩13,614 | ₩13,614 | ₩13,600 | ₩13,600 | -0.10% | 10만 |
|---|
| 2026.05.05 | ₩13,600 | ₩13,614 | ₩13,587 | ₩13,614 | +0.10% | 4.9만 |
|---|
| 2026.05.04 | ₩13,627 | ₩13,627 | ₩13,574 | ₩13,587 | -0.29% | 1.8만 |
|---|
| 2026.05.01 | ₩13,574 | ₩13,600 | ₩13,547 | ₩13,600 | +0.20% | 12.6만 |
|---|
| 2026.04.30 | ₩13,574 | ₩13,574 | ₩13,560 | ₩13,560 | -0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩13,560 | ₩13,574 | ₩13,560 | ₩13,560 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩13,600 | ₩13,600 | ₩13,560 | ₩13,574 | -0.20% | 2만 |
|---|
| 2026.04.27 | ₩13,574 | ₩13,574 | ₩13,548 | ₩13,560 | -0.10% | 4.5만 |
|---|
| 2026.04.24 | ₩13,560 | ₩13,560 | ₩13,533 | ₩13,548 | -0.09% | 2.1만 |
|---|
| 2026.04.23 | ₩13,560 | ₩13,560 | ₩13,533 | ₩13,546 | -0.11% | 4.1만 |
|---|
| 2026.04.22 | ₩13,560 | ₩13,560 | ₩13,533 | ₩13,547 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩13,547 | ₩13,547 | ₩13,540 | ₩13,540 | -0.05% | 2.3만 |
|---|
| 2026.04.20 | ₩13,547 | ₩13,547 | ₩13,533 | ₩13,547 | 0.00% | 1.7만 |
|---|
| 2026.04.17 | ₩13,533 | ₩13,560 | ₩13,520 | ₩13,547 | +0.10% | 4.1만 |
|---|
| 2026.04.16 | ₩13,520 | ₩13,533 | ₩13,520 | ₩13,533 | +0.10% | 6.8만 |
|---|
| 2026.04.15 | ₩13,520 | ₩13,533 | ₩13,520 | ₩13,520 | 0.00% | 8.2만 |
|---|
| 2026.04.14 | ₩13,507 | ₩13,520 | ₩13,507 | ₩13,507 | 0.00% | 2.5만 |
|---|
| 2026.04.13 | ₩13,507 | ₩13,520 | ₩13,507 | ₩13,507 | 0.00% | 1.3만 |
|---|
| 2026.04.10 | ₩13,493 | ₩13,507 | ₩13,493 | ₩13,507 | +0.10% | 15.6만 |
|---|
| 2026.04.09 | ₩13,520 | ₩13,520 | ₩13,507 | ₩13,507 | -0.10% | 2만 |
|---|
| 2026.04.08 | ₩13,507 | ₩13,520 | ₩13,507 | ₩13,520 | +0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩13,507 | ₩13,520 | ₩13,500 | ₩13,507 | 0.00% | 8.8만 |
|---|
| 2026.04.06 | ₩13,507 | ₩13,513 | ₩13,493 | ₩13,507 | 0.00% | 3.5만 |
|---|
| 2026.04.02 | ₩13,493 | ₩13,507 | ₩13,493 | ₩13,507 | +0.10% | 1.6만 |
|---|
| 2026.04.01 | ₩13,507 | ₩13,507 | ₩13,480 | ₩13,480 | -0.20% | 3.4만 |
|---|
| 2026.03.31 | ₩13,507 | ₩13,507 | ₩13,493 | ₩13,493 | -0.10% | 2.4만 |
|---|
| 2026.03.30 | ₩13,507 | ₩13,507 | ₩13,493 | ₩13,507 | 0.00% | 8.9천 |
|---|
| 2026.03.27 | ₩13,507 | ₩13,507 | ₩13,493 | ₩13,493 | -0.10% | 2만 |
|---|
| 2026.03.26 | ₩13,507 | ₩13,507 | ₩13,493 | ₩13,507 | 0.00% | 1.1만 |
|---|
| 2026.03.25 | ₩13,493 | ₩13,507 | ₩13,480 | ₩13,507 | +0.10% | 3.1만 |
|---|
| 2026.03.24 | ₩13,493 | ₩13,507 | ₩13,480 | ₩13,493 | 0.00% | 2.7만 |
|---|
| 2026.03.23 | ₩13,507 | ₩13,507 | ₩13,493 | ₩13,503 | -0.03% | 2.6만 |
|---|
| 2026.03.20 | ₩13,480 | ₩13,507 | ₩13,468 | ₩13,507 | +0.20% | 11.5만 |
|---|
| 2026.03.19 | ₩13,467 | ₩13,480 | ₩13,467 | ₩13,467 | 0.00% | 13.5만 |
|---|
| 2026.03.18 | ₩13,493 | ₩13,493 | ₩13,467 | ₩13,467 | -0.20% | 2.3만 |
|---|
| 2026.03.17 | ₩13,493 | ₩13,493 | ₩13,467 | ₩13,467 | -0.20% | 4.1만 |
|---|
| 2026.03.16 | ₩13,493 | ₩13,507 | ₩13,493 | ₩13,493 | 0.00% | 9.7천 |
|---|
| 2026.03.13 | ₩13,480 | ₩13,488 | ₩13,480 | ₩13,480 | 0.00% | 5.5천 |
|---|
| 2026.03.12 | ₩13,480 | ₩13,489 | ₩13,480 | ₩13,480 | 0.00% | 1.6만 |
|---|
| 2026.03.11 | ₩13,480 | ₩13,493 | ₩13,480 | ₩13,480 | 0.00% | 3.7만 |
|---|
| 2026.03.10 | ₩13,493 | ₩13,493 | ₩13,480 | ₩13,480 | -0.10% | 5천 |
|---|
| 2026.03.09 | ₩13,493 | ₩13,493 | ₩13,480 | ₩13,493 | 0.00% | 2.1만 |
|---|
| 2026.03.06 | ₩13,480 | ₩13,493 | ₩13,480 | ₩13,493 | +0.10% | 7.7천 |
|---|
| 2026.03.05 | ₩13,467 | ₩13,488 | ₩13,467 | ₩13,480 | +0.10% | 3.6만 |
|---|
| 2026.03.04 | ₩13,480 | ₩13,489 | ₩13,467 | ₩13,467 | -0.10% | 1.2만 |
|---|
| 2026.03.03 | ₩13,480 | ₩13,480 | ₩13,467 | ₩13,480 | 0.00% | 10.3만 |
|---|
| 2026.03.02 | ₩13,467 | ₩13,480 | ₩13,467 | ₩13,480 | +0.10% | 1.4만 |
|---|
| 2026.02.27 | ₩13,467 | ₩13,480 | ₩13,467 | ₩13,473 | +0.05% | 3.8만 |
|---|
| 2026.02.26 | ₩13,480 | ₩13,487 | ₩13,467 | ₩13,467 | -0.10% | 4.9만 |
|---|
| 2026.02.25 | ₩13,480 | ₩13,489 | ₩13,480 | ₩13,483 | +0.02% | 1.8만 |
|---|
| 2026.02.24 | ₩13,473 | ₩13,480 | ₩13,467 | ₩13,480 | +0.05% | 2.9만 |
|---|
| 2026.02.23 | ₩13,467 | ₩13,480 | ₩13,453 | ₩13,480 | +0.10% | 3.6만 |
|---|
| 2026.02.20 | ₩13,453 | ₩13,467 | ₩13,453 | ₩13,453 | 0.00% | 2.6만 |
|---|
| 2026.02.19 | ₩13,480 | ₩13,480 | ₩13,453 | ₩13,453 | -0.20% | 2.1만 |
|---|
| 2026.02.18 | ₩13,480 | ₩13,480 | ₩13,447 | ₩13,467 | -0.10% | 5.2만 |
|---|
| 2026.02.17 | ₩13,493 | ₩13,493 | ₩13,453 | ₩13,453 | -0.30% | 5.4만 |
|---|
| 2026.02.13 | ₩13,467 | ₩13,493 | ₩13,467 | ₩13,467 | 0.00% | 12.7만 |
|---|
| 2026.02.12 | ₩13,480 | ₩13,480 | ₩13,453 | ₩13,467 | -0.10% | 7.8만 |
|---|
| 2026.02.11 | ₩13,473 | ₩13,480 | ₩13,453 | ₩13,453 | -0.15% | 3.9만 |
|---|
| 2026.02.10 | ₩13,467 | ₩13,480 | ₩13,467 | ₩13,477 | +0.08% | 4.5만 |
|---|
| 2026.02.09 | ₩13,493 | ₩13,493 | ₩13,467 | ₩13,467 | -0.20% | 3.3만 |
|---|
| 2026.02.06 | ₩13,453 | ₩13,493 | ₩13,427 | ₩13,480 | +0.20% | 6.1만 |
|---|
| 2026.02.05 | ₩13,440 | ₩13,471 | ₩13,427 | ₩13,453 | +0.10% | 6.5만 |
|---|
| 2026.02.04 | ₩13,453 | ₩13,463 | ₩13,427 | ₩13,440 | -0.10% | 3.3만 |
|---|
| 2026.02.03 | ₩13,480 | ₩13,480 | ₩13,453 | ₩13,453 | -0.20% | 2.4만 |
|---|
| 2026.02.02 | ₩13,493 | ₩13,493 | ₩13,453 | ₩13,460 | -0.25% | 5.9만 |
|---|
| 2026.01.30 | ₩13,467 | ₩13,493 | ₩13,440 | ₩13,493 | +0.20% | 3.7만 |
|---|
| 2026.01.29 | ₩13,507 | ₩13,507 | ₩13,440 | ₩13,453 | -0.40% | 1.7만 |
|---|
| 2026.01.28 | ₩13,493 | ₩13,493 | ₩13,440 | ₩13,467 | -0.20% | 9.1만 |
|---|
| 2026.01.27 | ₩13,453 | ₩13,493 | ₩13,427 | ₩13,480 | +0.20% | 4.3만 |
|---|
| 2026.01.26 | ₩13,480 | ₩13,493 | ₩13,440 | ₩13,467 | -0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩13,493 | ₩13,493 | ₩13,453 | ₩13,453 | -0.30% | 2.2만 |
|---|
| 2026.01.22 | ₩13,467 | ₩13,467 | ₩13,453 | ₩13,467 | 0.00% | 2.8만 |
|---|
| 2026.01.21 | ₩13,493 | ₩13,493 | ₩13,440 | ₩13,467 | -0.20% | 3.1만 |
|---|
| 2026.01.20 | ₩13,493 | ₩13,493 | ₩13,453 | ₩13,467 | -0.20% | 3.5만 |
|---|
| 2026.01.16 | ₩13,507 | ₩13,507 | ₩13,453 | ₩13,471 | -0.27% | 4만 |
|---|
| 2026.01.15 | ₩13,507 | ₩13,507 | ₩13,453 | ₩13,493 | -0.10% | 3만 |
|---|
| 2026.01.14 | ₩13,507 | ₩13,507 | ₩13,480 | ₩13,493 | -0.10% | 1.5만 |
|---|
| 2026.01.13 | ₩13,507 | ₩13,507 | ₩13,487 | ₩13,507 | 0.00% | 9.7천 |
|---|
| 2026.01.12 | ₩13,507 | ₩13,507 | ₩13,480 | ₩13,493 | -0.10% | 2.4만 |
|---|
| 2026.01.09 | ₩13,487 | ₩13,520 | ₩13,480 | ₩13,493 | +0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩13,493 | ₩13,500 | ₩13,467 | ₩13,480 | -0.10% | 5.8만 |
|---|
| 2026.01.07 | ₩13,493 | ₩13,493 | ₩13,453 | ₩13,467 | -0.20% | 6.1만 |
|---|
| 2026.01.06 | ₩13,413 | ₩13,694 | ₩13,413 | ₩13,453 | +0.30% | 11.7만 |
|---|
| 2026.01.05 | ₩13,480 | ₩13,480 | ₩13,413 | ₩13,413 | -0.50% | 5.5만 |
|---|
| 2026.01.02 | ₩13,427 | ₩13,453 | ₩13,400 | ₩13,440 | +0.10% | 6만 |
|---|
| 2025.12.31 | ₩13,427 | ₩13,427 | ₩13,400 | ₩13,413 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩13,480 | ₩13,480 | ₩13,400 | ₩13,400 | -0.59% | 5.4만 |
|---|
| 2025.12.29 | ₩13,400 | ₩13,424 | ₩13,400 | ₩13,400 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩13,387 | ₩13,413 | ₩13,387 | ₩13,387 | 0.00% | 9.6천 |
|---|
| 2025.12.24 | ₩13,440 | ₩13,440 | ₩13,387 | ₩13,387 | -0.40% | 3.5천 |
|---|
| 2025.12.23 | ₩13,400 | ₩13,413 | ₩13,381 | ₩13,387 | -0.10% | 1.8만 |
|---|
| 2025.12.22 | ₩13,387 | ₩13,427 | ₩13,387 | ₩13,387 | 0.00% | 10.1만 |
|---|
| 2025.12.19 | ₩13,400 | ₩13,440 | ₩13,387 | ₩13,387 | -0.10% | 13.5만 |
|---|
| 2025.12.18 | ₩13,413 | ₩13,427 | ₩13,393 | ₩13,413 | 0.00% | 21.8만 |
|---|
| 2025.12.17 | ₩13,413 | ₩13,413 | ₩13,387 | ₩13,387 | -0.20% | 2.2만 |
|---|
| 2025.12.16 | ₩13,413 | ₩13,413 | ₩13,387 | ₩13,392 | -0.16% | 2.3만 |
|---|
| 2025.12.15 | ₩13,400 | ₩13,436 | ₩13,387 | ₩13,387 | -0.10% | 3.6만 |
|---|
| 2025.12.12 | ₩13,413 | ₩13,427 | ₩13,387 | ₩13,387 | -0.20% | 2.6만 |
|---|
| 2025.12.11 | ₩13,480 | ₩13,480 | ₩13,387 | ₩13,387 | -0.69% | 8만 |
|---|
| 2025.12.10 | ₩13,413 | ₩13,493 | ₩13,400 | ₩13,413 | 0.00% | 10.3만 |
|---|
| 2025.12.09 | ₩13,413 | ₩13,493 | ₩13,346 | ₩13,413 | 0.00% | 15.4만 |
|---|
| 2025.12.08 | ₩13,400 | ₩13,413 | ₩13,393 | ₩13,400 | 0.00% | 6.6만 |
|---|
| 2025.12.05 | ₩13,373 | ₩13,413 | ₩13,366 | ₩13,400 | +0.20% | 9.8만 |
|---|
| 2025.12.04 | ₩13,413 | ₩13,413 | ₩13,373 | ₩13,373 | -0.30% | 12만 |
|---|
| 2025.12.03 | ₩13,413 | ₩13,413 | ₩13,372 | ₩13,400 | -0.10% | 10.8만 |
|---|
| 2025.12.02 | ₩13,400 | ₩13,400 | ₩13,372 | ₩13,387 | -0.10% | 9.1천 |
|---|
| 2025.12.01 | ₩13,373 | ₩13,400 | ₩13,373 | ₩13,387 | +0.10% | 7.9만 |
|---|
| 2025.11.28 | ₩13,393 | ₩13,393 | ₩13,387 | ₩13,387 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩13,373 | ₩13,400 | ₩13,373 | ₩13,389 | +0.12% | 6.5만 |
|---|
| 2025.11.25 | ₩13,373 | ₩13,400 | ₩13,366 | ₩13,387 | +0.10% | 4.2만 |
|---|
| 2025.11.24 | ₩13,360 | ₩13,387 | ₩13,360 | ₩13,380 | +0.15% | 11.6만 |
|---|
| 2025.11.21 | ₩13,360 | ₩13,373 | ₩13,360 | ₩13,373 | +0.10% | 4.6만 |
|---|
| 2025.11.20 | ₩13,373 | ₩13,380 | ₩13,360 | ₩13,360 | -0.10% | 3.5만 |
|---|
| 2025.11.19 | ₩13,360 | ₩13,373 | ₩13,360 | ₩13,373 | +0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩13,360 | ₩13,373 | ₩13,360 | ₩13,360 | 0.00% | 3.3만 |
|---|
| 2025.11.17 | ₩13,360 | ₩13,373 | ₩13,360 | ₩13,373 | +0.10% | 3만 |
|---|
| 2025.11.14 | ₩13,360 | ₩13,373 | ₩13,360 | ₩13,369 | +0.07% | 1.7만 |
|---|
| 2025.11.13 | ₩13,373 | ₩13,373 | ₩13,360 | ₩13,360 | -0.10% | 1.9만 |
|---|
| 2025.11.12 | ₩13,360 | ₩13,373 | ₩13,360 | ₩13,360 | 0.00% | 1.7만 |
|---|
| 2025.11.11 | ₩13,360 | ₩13,400 | ₩13,360 | ₩13,373 | +0.10% | 4.1만 |
|---|
| 2025.11.10 | ₩13,387 | ₩13,400 | ₩13,360 | ₩13,366 | -0.15% | 3.6만 |
|---|
| 2025.11.07 | ₩13,387 | ₩13,393 | ₩13,373 | ₩13,373 | -0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩13,373 | ₩13,400 | ₩13,373 | ₩13,373 | 0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩13,373 | ₩13,387 | ₩13,373 | ₩13,380 | +0.05% | 1.1만 |
|---|
| 2025.11.04 | ₩13,387 | ₩13,387 | ₩13,366 | ₩13,380 | -0.05% | 2.1만 |
|---|
| 2025.11.03 | ₩13,427 | ₩13,427 | ₩13,387 | ₩13,387 | -0.30% | 1.2만 |
|---|
| 2025.10.31 | ₩13,400 | ₩13,413 | ₩13,387 | ₩13,413 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩13,373 | ₩13,387 | ₩13,360 | ₩13,387 | +0.10% | 10.7만 |
|---|
| 2025.10.29 | ₩13,360 | ₩13,387 | ₩13,360 | ₩13,387 | +0.20% | 17.8만 |
|---|
| 2025.10.28 | ₩13,373 | ₩13,373 | ₩13,346 | ₩13,360 | -0.10% | 7.2천 |
|---|
| 2025.10.27 | ₩13,373 | ₩13,380 | ₩13,346 | ₩13,369 | -0.03% | 5.7만 |
|---|
| 2025.10.24 | ₩13,387 | ₩13,387 | ₩13,360 | ₩13,387 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩13,373 | ₩13,387 | ₩13,360 | ₩13,380 | +0.05% | 4.9만 |
|---|
| 2025.10.22 | ₩13,373 | ₩13,400 | ₩13,373 | ₩13,380 | +0.05% | 1.6만 |
|---|
| 2025.10.21 | ₩13,413 | ₩13,413 | ₩13,373 | ₩13,400 | -0.10% | 2.1만 |
|---|
| 2025.10.20 | ₩13,427 | ₩13,453 | ₩13,387 | ₩13,400 | -0.20% | 2.5만 |
|---|
| 2025.10.17 | ₩13,413 | ₩13,440 | ₩13,387 | ₩13,413 | 0.00% | 1.6만 |
|---|
| 2025.10.16 | ₩13,440 | ₩13,440 | ₩13,387 | ₩13,400 | -0.30% | 3.6만 |
|---|
| 2025.10.15 | ₩13,480 | ₩13,480 | ₩13,400 | ₩13,400 | -0.59% | 9.2만 |
|---|
| 2025.10.14 | ₩13,387 | ₩13,453 | ₩13,365 | ₩13,453 | +0.50% | 21.7만 |
|---|
| 2025.10.13 | ₩13,373 | ₩13,387 | ₩13,365 | ₩13,376 | +0.02% | 1.7만 |
|---|
| 2025.10.10 | ₩13,360 | ₩13,427 | ₩13,360 | ₩13,387 | +0.20% | 2.6만 |
|---|