시장 데이터를 불러오는 중
전체 종목
Foxx Development Holdings Inc. - Common Stock 과거 주가
Foxx Development Holdings Inc. - Common Stock · FOXX · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Foxx Development Holdings Inc. - Common Stock · FOXX · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,245 | ₩3,353 | ₩3,245 | ₩3,353 | +3.31% | 2.4천 |
| 2026.10.08 | ₩3,339 | ₩3,339 | ₩3,339 | ₩3,339 | 0.00% | 0 |
| 2026.10.07 | ₩3,102 | ₩3,487 | ₩2,964 | ₩3,339 | +7.65% | 1.1만 |
| 2026.10.06 | ₩3,366 | ₩3,366 | ₩3,138 | ₩3,353 | -0.40% | 1.5만 |
| 2026.10.05 | ₩3,581 | ₩3,581 | ₩3,366 | ₩3,366 | -5.99% | 5.4천 |
| 2026.10.02 | ₩3,433 | ₩3,822 | ₩3,433 | ₩3,487 | +1.56% | 1.1만 |
| 2026.10.01 | ₩3,607 | ₩3,607 | ₩3,473 | ₩3,487 | -3.35% | 4.2천 |
| 2026.09.30 | ₩3,552 | ₩3,552 | ₩3,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,366 |
| -5.25% |
| 5.6천 |
| 2026.09.29 | ₩3,410 | ₩3,410 | ₩3,410 | ₩3,410 | 0.00% | 900 |
|---|
| 2026.09.28 | ₩3,272 | ₩3,447 | ₩3,205 | ₩3,447 | +5.33% | 7.8천 |
|---|
| 2026.09.25 | ₩3,101 | ₩3,351 | ₩3,101 | ₩3,351 | +8.09% | 3.5천 |
|---|
| 2026.09.24 | ₩3,312 | ₩3,312 | ₩3,312 | ₩3,312 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩3,359 | ₩3,607 | ₩2,910 | ₩3,312 | -1.40% | 1.5만 |
|---|
| 2026.09.22 | ₩3,248 | ₩3,554 | ₩3,248 | ₩3,527 | +8.59% | 7.8천 |
|---|
| 2026.09.21 | ₩3,299 | ₩3,565 | ₩3,190 | ₩3,366 | +2.03% | 3천 |
|---|
| 2026.09.18 | ₩3,353 | ₩3,353 | ₩3,152 | ₩3,152 | -6.00% | 2.9천 |
|---|
| 2026.09.17 | ₩3,152 | ₩3,312 | ₩3,152 | ₩3,286 | +4.26% | 7.6천 |
|---|
| 2026.09.16 | ₩3,326 | ₩3,426 | ₩3,152 | ₩3,152 | -5.24% | 2.8만 |
|---|
| 2026.09.15 | ₩3,365 | ₩3,400 | ₩3,286 | ₩3,286 | -2.35% | 3.5천 |
|---|
| 2026.09.14 | ₩3,487 | ₩3,487 | ₩3,487 | ₩3,487 | 0.00% | 3.3천 |
|---|
| 2026.09.11 | ₩3,567 | ₩3,695 | ₩3,487 | ₩3,487 | -2.26% | 7.5천 |
|---|
| 2026.09.10 | ₩3,594 | ₩3,621 | ₩3,426 | ₩3,621 | +0.75% | 2천 |
|---|
| 2026.09.09 | ₩3,339 | ₩3,634 | ₩3,329 | ₩3,634 | +8.84% | 5.9천 |
|---|
| 2026.09.08 | ₩3,353 | ₩3,755 | ₩3,353 | ₩3,480 | +3.80% | 5.3천 |
|---|
| 2026.09.04 | ₩3,772 | ₩3,772 | ₩3,353 | ₩3,487 | -7.57% | 4.8천 |
|---|
| 2026.09.03 | ₩3,443 | ₩3,862 | ₩3,443 | ₩3,634 | +5.57% | 6.5천 |
|---|
| 2026.09.02 | ₩3,232 | ₩3,514 | ₩3,232 | ₩3,514 | +8.71% | 1.8천 |
|---|
| 2026.09.01 | ₩3,594 | ₩3,614 | ₩3,575 | ₩3,614 | +0.56% | 5.7천 |
|---|
| 2026.08.31 | ₩3,675 | ₩3,755 | ₩3,554 | ₩3,554 | -3.28% | 1만 |
|---|
| 2026.08.28 | ₩3,661 | ₩3,888 | ₩3,567 | ₩3,621 | -1.10% | 7.9천 |
|---|
| 2026.08.27 | ₩3,943 | ₩4,010 | ₩3,634 | ₩3,675 | -6.80% | 9.2천 |
|---|
| 2026.08.26 | ₩3,779 | ₩4,224 | ₩3,612 | ₩4,023 | +6.46% | 12.3만 |
|---|
| 2026.08.25 | ₩3,970 | ₩4,010 | ₩3,688 | ₩3,856 | -2.87% | 5.3천 |
|---|
| 2026.08.24 | ₩4,224 | ₩4,224 | ₩3,809 | ₩4,157 | -1.59% | 5.4천 |
|---|
| 2026.08.21 | ₩3,903 | ₩4,211 | ₩3,654 | ₩3,983 | +2.06% | 1만 |
|---|
| 2026.08.20 | ₩3,755 | ₩4,037 | ₩3,433 | ₩3,928 | +4.61% | 8.7만 |
|---|
| 2026.08.19 | ₩3,514 | ₩3,956 | ₩3,339 | ₩3,849 | +9.54% | 1.5만 |
|---|
| 2026.08.18 | ₩3,487 | ₩3,621 | ₩3,353 | ₩3,420 | -1.92% | 1.5만 |
|---|
| 2026.08.17 | ₩3,581 | ₩3,581 | ₩3,190 | ₩3,366 | -5.99% | 2.3천 |
|---|
| 2026.08.14 | ₩3,460 | ₩3,607 | ₩3,312 | ₩3,452 | -0.23% | 7.5천 |
|---|
| 2026.08.13 | ₩3,527 | ₩3,527 | ₩3,421 | ₩3,473 | -1.52% | 3.1천 |
|---|
| 2026.08.12 | ₩3,460 | ₩3,460 | ₩3,270 | ₩3,460 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩3,286 | ₩3,607 | ₩3,286 | ₩3,312 | +0.82% | 4.4천 |
|---|
| 2026.08.10 | ₩3,312 | ₩3,581 | ₩3,286 | ₩3,353 | +1.21% | 7.9천 |
|---|
| 2026.08.07 | ₩3,400 | ₩3,487 | ₩3,400 | ₩3,487 | +2.56% | 3.2천 |
|---|
| 2026.08.06 | ₩3,554 | ₩3,640 | ₩2,897 | ₩3,353 | -5.66% | 5.7천 |
|---|
| 2026.08.05 | ₩3,259 | ₩3,554 | ₩3,259 | ₩3,554 | +9.05% | 2.1천 |
|---|
| 2026.08.04 | ₩3,299 | ₩3,554 | ₩3,272 | ₩3,406 | +3.25% | 2.7천 |
|---|
| 2026.08.03 | ₩3,393 | ₩3,607 | ₩3,393 | ₩3,420 | +0.79% | 3.1천 |
|---|
| 2026.07.31 | ₩3,688 | ₩3,688 | ₩3,353 | ₩3,554 | -3.64% | 6.7천 |
|---|
| 2026.07.30 | ₩3,125 | ₩3,532 | ₩3,125 | ₩3,447 | +10.30% | 2만 |
|---|
| 2026.07.29 | ₩3,339 | ₩3,379 | ₩3,084 | ₩3,125 | -6.43% | 5.2천 |
|---|
| 2026.07.28 | ₩3,299 | ₩3,461 | ₩3,084 | ₩3,460 | +4.88% | 5.1천 |
|---|
| 2026.07.27 | ₩3,420 | ₩3,581 | ₩3,099 | ₩3,299 | -3.53% | 4.3천 |
|---|
| 2026.07.24 | ₩3,728 | ₩3,775 | ₩3,420 | ₩3,420 | -8.27% | 7.5천 |
|---|
| 2026.07.23 | ₩3,809 | ₩3,927 | ₩3,688 | ₩3,688 | -3.17% | 4.2천 |
|---|
| 2026.07.22 | ₩3,809 | ₩4,090 | ₩3,728 | ₩3,728 | -2.11% | 8.1천 |
|---|
| 2026.07.21 | ₩3,735 | ₩3,929 | ₩3,681 | ₩3,755 | +0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩3,782 | ₩4,010 | ₩3,621 | ₩3,701 | -2.13% | 1.3만 |
|---|
| 2026.07.17 | ₩3,621 | ₩3,970 | ₩3,621 | ₩3,661 | +1.11% | 5.9천 |
|---|
| 2026.07.16 | ₩3,688 | ₩3,795 | ₩3,688 | ₩3,768 | +2.18% | 9.4천 |
|---|
| 2026.07.15 | ₩3,703 | ₩4,157 | ₩3,594 | ₩3,809 | +2.86% | 2.8만 |
|---|
| 2026.07.14 | ₩3,762 | ₩4,144 | ₩3,701 | ₩3,970 | +5.53% | 2.4만 |
|---|
| 2026.07.13 | ₩4,059 | ₩4,198 | ₩3,909 | ₩3,956 | -2.54% | 9.7천 |
|---|
| 2026.07.10 | ₩3,889 | ₩4,077 | ₩3,889 | ₩4,010 | +3.10% | 5.8천 |
|---|
| 2026.07.09 | ₩3,782 | ₩4,239 | ₩3,782 | ₩3,849 | +1.77% | 5.3만 |
|---|
| 2026.07.08 | ₩4,042 | ₩4,184 | ₩3,795 | ₩3,916 | -3.12% | 2.4만 |
|---|
| 2026.07.07 | ₩4,379 | ₩4,466 | ₩4,063 | ₩4,211 | -3.83% | 2.2만 |
|---|
| 2026.07.06 | ₩4,600 | ₩4,774 | ₩4,291 | ₩4,466 | -2.92% | 4.5만 |
|---|
| 2026.07.02 | ₩4,680 | ₩4,962 | ₩4,546 | ₩4,694 | +0.29% | 2.5만 |
|---|
| 2026.07.01 | ₩4,439 | ₩4,801 | ₩4,235 | ₩4,519 | +1.81% | 2.3만 |
|---|
| 2026.06.30 | ₩4,157 | ₩4,667 | ₩4,157 | ₩4,385 | +5.48% | 22.6만 |
|---|
| 2026.06.29 | ₩4,385 | ₩4,385 | ₩4,144 | ₩4,171 | -4.89% | 9천 |
|---|
| 2026.06.26 | ₩4,050 | ₩4,680 | ₩3,970 | ₩4,379 | +8.11% | 4.5만 |
|---|
| 2026.06.25 | ₩3,956 | ₩4,130 | ₩3,822 | ₩4,043 | +2.20% | 2.1만 |
|---|
| 2026.06.24 | ₩3,688 | ₩3,983 | ₩3,688 | ₩3,983 | +8.00% | 1.9만 |
|---|
| 2026.06.23 | ₩3,996 | ₩4,104 | ₩3,688 | ₩3,903 | -2.35% | 1.8만 |
|---|
| 2026.06.22 | ₩3,970 | ₩4,144 | ₩3,742 | ₩3,970 | 0.00% | 4.2만 |
|---|
| 2026.06.18 | ₩3,956 | ₩4,238 | ₩3,602 | ₩4,023 | +1.69% | 6만 |
|---|
| 2026.06.17 | ₩4,184 | ₩4,452 | ₩3,809 | ₩4,050 | -3.21% | 4.8만 |
|---|
| 2026.06.16 | ₩4,426 | ₩4,519 | ₩4,019 | ₩4,251 | -3.94% | 2.9만 |
|---|
| 2026.06.15 | ₩4,198 | ₩4,694 | ₩4,023 | ₩4,506 | +7.35% | 6.5만 |
|---|
| 2026.06.12 | ₩4,855 | ₩4,962 | ₩4,063 | ₩4,224 | -12.98% | 8.6만 |
|---|
| 2026.06.11 | ₩6,276 | ₩6,316 | ₩4,962 | ₩5,042 | -19.66% | 13.5만 |
|---|
| 2026.06.10 | ₩6,303 | ₩7,094 | ₩5,914 | ₩6,410 | +1.70% | 17.1만 |
|---|
| 2026.06.09 | ₩5,619 | ₩6,692 | ₩5,606 | ₩6,316 | +12.41% | 38.7만 |
|---|
| 2026.06.08 | ₩7,054 | ₩7,818 | ₩6,035 | ₩6,156 | -12.74% | 89.7만 |
|---|
| 2026.06.05 | ₩7,349 | ₩8,717 | ₩6,611 | ₩6,786 | -7.66% | 665.5만 |
|---|
| 2026.06.04 | ₩6,813 | ₩10,594 | ₩6,625 | ₩7,041 | +3.35% | 7397.2만 |
|---|
| 2026.06.03 | ₩3,098 | ₩4,426 | ₩2,991 | ₩3,835 | +23.81% | 1478.1만 |
|---|
| 2026.06.02 | ₩3,561 | ₩3,708 | ₩3,078 | ₩3,176 | -10.81% | 3.7만 |
|---|
| 2026.06.01 | ₩3,822 | ₩3,956 | ₩3,219 | ₩3,473 | -9.12% | 1.5만 |
|---|
| 2026.05.29 | ₩3,916 | ₩3,996 | ₩3,306 | ₩3,527 | -9.93% | 2.4만 |
|---|
| 2026.05.28 | ₩3,688 | ₩4,034 | ₩3,152 | ₩3,701 | +0.36% | 2.9만 |
|---|
| 2026.05.27 | ₩4,137 | ₩4,291 | ₩3,487 | ₩3,782 | -8.59% | 2.2만 |
|---|
| 2026.05.26 | ₩4,667 | ₩4,694 | ₩4,010 | ₩4,291 | -8.05% | 3.9만 |
|---|
| 2026.05.22 | ₩5,364 | ₩5,364 | ₩4,184 | ₩4,452 | -17.00% | 2.2만 |
|---|
| 2026.05.21 | ₩5,311 | ₩5,311 | ₩5,311 | ₩5,311 | 0.00% | 1.9천 |
|---|
| 2026.05.20 | ₩5,060 | ₩5,659 | ₩5,002 | ₩5,284 | +4.43% | 1.4만 |
|---|
| 2026.05.19 | ₩5,901 | ₩5,901 | ₩5,163 | ₩5,163 | -12.50% | 3.1만 |
|---|
| 2026.05.18 | ₩6,410 | ₩6,437 | ₩5,391 | ₩6,156 | -3.97% | 4.8만 |
|---|
| 2026.05.15 | ₩6,638 | ₩6,638 | ₩6,638 | ₩6,638 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩6,638 | ₩6,638 | ₩6,638 | ₩6,638 | 0.00% | 2.2천 |
|---|
| 2026.05.13 | ₩6,772 | ₩6,772 | ₩6,772 | ₩6,772 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩6,772 | ₩6,772 | ₩6,772 | ₩6,772 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩6,772 | ₩6,772 | ₩6,772 | ₩6,772 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩6,156 | ₩6,826 | ₩6,156 | ₩6,772 | +10.02% | 8.9천 |
|---|
| 2026.05.07 | ₩6,370 | ₩6,370 | ₩6,370 | ₩6,370 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩6,370 | ₩6,370 | ₩6,370 | ₩6,370 | 0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩6,383 | ₩6,383 | ₩6,383 | ₩6,383 | 0.00% | 3.8천 |
|---|
| 2026.05.04 | ₩6,652 | ₩6,652 | ₩6,290 | ₩6,290 | -5.44% | 2.9천 |
|---|
| 2026.05.01 | ₩6,565 | ₩6,565 | ₩6,565 | ₩6,565 | 0.00% | 6.4천 |
|---|
| 2026.04.30 | ₩6,451 | ₩6,618 | ₩6,451 | ₩6,618 | +2.60% | 3.6천 |
|---|
| 2026.04.29 | ₩6,907 | ₩6,907 | ₩6,316 | ₩6,477 | -6.21% | 6.3천 |
|---|
| 2026.04.28 | ₩6,947 | ₩6,971 | ₩6,303 | ₩6,531 | -5.98% | 1.1만 |
|---|
| 2026.04.27 | ₩7,658 | ₩7,658 | ₩6,652 | ₩7,041 | -8.06% | 1.6만 |
|---|
| 2026.04.24 | ₩7,383 | ₩7,383 | ₩7,383 | ₩7,383 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,085 | ₩7,383 | ₩7,085 | ₩7,383 | +4.20% | 1.1천 |
|---|
| 2026.04.22 | ₩7,242 | ₩7,912 | ₩7,242 | ₩7,738 | +6.85% | 2.5천 |
|---|
| 2026.04.21 | ₩7,896 | ₩7,979 | ₩7,895 | ₩7,966 | +0.88% | 1.6천 |
|---|
| 2026.04.20 | ₩7,564 | ₩7,926 | ₩7,203 | ₩7,926 | +4.79% | 6.6천 |
|---|
| 2026.04.17 | ₩7,738 | ₩7,900 | ₩7,108 | ₩7,778 | +0.52% | 6.5천 |
|---|
| 2026.04.16 | ₩7,631 | ₩7,751 | ₩7,491 | ₩7,751 | +1.58% | 4.5천 |
|---|
| 2026.04.15 | ₩7,294 | ₩7,717 | ₩7,294 | ₩7,684 | +5.35% | 1.2만 |
|---|
| 2026.04.14 | ₩7,671 | ₩7,671 | ₩7,242 | ₩7,523 | -1.92% | 5.8천 |
|---|
| 2026.04.13 | ₩7,149 | ₩7,235 | ₩6,839 | ₩7,195 | +0.64% | 1.6만 |
|---|
| 2026.04.10 | ₩7,094 | ₩7,684 | ₩6,451 | ₩7,596 | +7.07% | 2.6만 |
|---|
| 2026.04.09 | ₩7,644 | ₩7,979 | ₩7,108 | ₩7,765 | +1.58% | 1.4만 |
|---|
| 2026.04.08 | ₩7,912 | ₩7,912 | ₩6,987 | ₩7,765 | -1.86% | 9.5천 |
|---|
| 2026.04.07 | ₩6,967 | ₩7,979 | ₩6,679 | ₩7,946 | +14.05% | 4.1만 |
|---|
| 2026.04.06 | ₩7,108 | ₩7,708 | ₩6,512 | ₩7,523 | +5.85% | 8.1천 |
|---|
| 2026.04.02 | ₩7,121 | ₩7,564 | ₩6,645 | ₩7,523 | +5.65% | 2.4만 |
|---|
| 2026.04.01 | ₩6,692 | ₩7,550 | ₩6,544 | ₩7,443 | +11.22% | 3.1만 |
|---|
| 2026.03.31 | ₩5,925 | ₩7,242 | ₩5,925 | ₩6,383 | +7.74% | 3.4만 |
|---|
| 2026.03.30 | ₩5,700 | ₩5,932 | ₩5,485 | ₩5,932 | +4.07% | 4.6천 |
|---|
| 2026.03.27 | ₩5,565 | ₩5,713 | ₩5,364 | ₩5,713 | +2.65% | 3.8천 |
|---|
| 2026.03.26 | ₩5,686 | ₩5,686 | ₩5,659 | ₩5,659 | -0.47% | 1.1천 |
|---|
| 2026.03.25 | ₩5,659 | ₩5,659 | ₩5,659 | ₩5,659 | 0.00% | 4.6천 |
|---|
| 2026.03.24 | ₩6,223 | ₩6,223 | ₩5,646 | ₩5,646 | -9.27% | 4.2천 |
|---|
| 2026.03.23 | ₩5,606 | ₩5,673 | ₩5,604 | ₩5,673 | +1.20% | 1.1천 |
|---|
| 2026.03.20 | ₩5,941 | ₩6,290 | ₩5,472 | ₩5,632 | -5.19% | 1.6만 |
|---|
| 2026.03.19 | ₩5,995 | ₩6,598 | ₩5,498 | ₩5,498 | -8.28% | 8.5천 |
|---|
| 2026.03.18 | ₩5,351 | ₩6,102 | ₩5,351 | ₩6,102 | +14.04% | 1.3만 |
|---|
| 2026.03.17 | ₩5,226 | ₩5,445 | ₩5,128 | ₩5,364 | +2.64% | 5.1천 |
|---|
| 2026.03.16 | ₩5,512 | ₩5,616 | ₩4,895 | ₩4,895 | -11.19% | 1.4만 |
|---|
| 2026.03.13 | ₩5,190 | ₩5,364 | ₩4,942 | ₩5,351 | +3.10% | 4.5천 |
|---|
| 2026.03.12 | ₩5,136 | ₩5,378 | ₩4,861 | ₩5,203 | +1.31% | 3.7만 |
|---|
| 2026.03.11 | ₩5,418 | ₩5,445 | ₩5,101 | ₩5,109 | -5.69% | 1.6만 |
|---|
| 2026.03.10 | ₩5,686 | ₩5,686 | ₩5,626 | ₩5,686 | 0.00% | 7.4천 |
|---|
| 2026.03.09 | ₩5,431 | ₩5,713 | ₩5,431 | ₩5,713 | +5.19% | 3.5천 |
|---|
| 2026.03.06 | ₩5,405 | ₩5,740 | ₩5,405 | ₩5,599 | +3.60% | 8.7천 |
|---|
| 2026.03.05 | ₩5,740 | ₩5,928 | ₩5,311 | ₩5,565 | -3.04% | 3.1만 |
|---|
| 2026.03.04 | ₩6,404 | ₩6,404 | ₩5,539 | ₩5,746 | -10.26% | 1.2만 |
|---|
| 2026.03.03 | ₩6,343 | ₩6,611 | ₩5,722 | ₩6,142 | -3.17% | 3.9만 |
|---|
| 2026.03.02 | ₩6,397 | ₩6,705 | ₩6,075 | ₩6,249 | -2.31% | 1.4만 |
|---|
| 2026.02.27 | ₩6,692 | ₩7,228 | ₩6,088 | ₩7,175 | +7.21% | 1.9만 |
|---|
| 2026.02.26 | ₩6,974 | ₩7,121 | ₩6,853 | ₩7,081 | +1.54% | 1.8만 |
|---|
| 2026.02.25 | ₩6,987 | ₩6,987 | ₩6,665 | ₩6,665 | -4.61% | 7.2천 |
|---|
| 2026.02.24 | ₩7,055 | ₩7,081 | ₩6,746 | ₩7,081 | +0.36% | 6.6천 |
|---|
| 2026.02.23 | ₩6,987 | ₩7,443 | ₩6,786 | ₩6,987 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩6,169 | ₩7,322 | ₩6,169 | ₩6,987 | +13.26% | 2.6만 |
|---|
| 2026.02.19 | ₩6,457 | ₩6,826 | ₩5,793 | ₩5,793 | -10.28% | 1.9만 |
|---|
| 2026.02.18 | ₩6,571 | ₩6,813 | ₩6,571 | ₩6,638 | +1.02% | 2.8천 |
|---|
| 2026.02.17 | ₩6,249 | ₩6,625 | ₩6,249 | ₩6,357 | +1.72% | 9.6천 |
|---|
| 2026.02.13 | ₩6,766 | ₩6,766 | ₩6,625 | ₩6,625 | -2.08% | 7.2천 |
|---|
| 2026.02.12 | ₩6,853 | ₩6,907 | ₩6,665 | ₩6,767 | -1.25% | 4.3천 |
|---|
| 2026.02.11 | ₩6,772 | ₩6,866 | ₩6,772 | ₩6,860 | +1.29% | 2.2천 |
|---|
| 2026.02.10 | ₩6,638 | ₩6,752 | ₩6,638 | ₩6,673 | +0.53% | 4.1천 |
|---|
| 2026.02.09 | ₩6,437 | ₩6,866 | ₩6,249 | ₩6,638 | +3.12% | 9.7천 |
|---|
| 2026.02.06 | ₩6,418 | ₩6,638 | ₩6,418 | ₩6,531 | +1.76% | 4.5천 |
|---|
| 2026.02.05 | ₩6,665 | ₩6,772 | ₩6,249 | ₩6,464 | -3.02% | 1.2만 |
|---|
| 2026.02.04 | ₩6,638 | ₩7,094 | ₩6,638 | ₩6,839 | +3.03% | 1만 |
|---|
| 2026.02.03 | ₩6,705 | ₩6,752 | ₩6,303 | ₩6,571 | -2.00% | 9.3천 |
|---|
| 2026.02.02 | ₩6,679 | ₩6,759 | ₩5,914 | ₩6,692 | +0.20% | 5.7만 |
|---|
| 2026.01.30 | ₩5,606 | ₩6,236 | ₩5,606 | ₩5,995 | +6.94% | 7.8천 |
|---|
| 2026.01.29 | ₩6,156 | ₩6,169 | ₩5,512 | ₩5,525 | -10.24% | 2.2만 |
|---|
| 2026.01.28 | ₩6,035 | ₩6,276 | ₩5,882 | ₩6,263 | +3.78% | 1.3만 |
|---|
| 2026.01.27 | ₩5,887 | ₩5,928 | ₩5,579 | ₩5,860 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩5,882 | ₩6,021 | ₩5,834 | ₩6,021 | +2.37% | 6.3천 |
|---|
| 2026.01.23 | ₩6,263 | ₩6,323 | ₩5,973 | ₩6,048 | -3.43% | 9.8천 |
|---|
| 2026.01.22 | ₩5,686 | ₩6,303 | ₩5,686 | ₩6,142 | +8.02% | 4.4만 |
|---|
| 2026.01.21 | ₩5,364 | ₩5,619 | ₩5,364 | ₩5,525 | +3.00% | 9.4천 |
|---|
| 2026.01.20 | ₩5,378 | ₩5,620 | ₩5,364 | ₩5,512 | +2.49% | 5.3천 |
|---|
| 2026.01.16 | ₩5,619 | ₩5,619 | ₩5,364 | ₩5,492 | -2.27% | 1.7만 |
|---|
| 2026.01.15 | ₩5,485 | ₩5,780 | ₩5,472 | ₩5,472 | -0.24% | 1만 |
|---|
| 2026.01.14 | ₩5,378 | ₩5,820 | ₩5,378 | ₩5,525 | +2.74% | 1.1만 |
|---|
| 2026.01.13 | ₩5,767 | ₩5,767 | ₩5,485 | ₩5,485 | -4.88% | 1.4만 |
|---|
| 2026.01.12 | ₩5,418 | ₩5,705 | ₩5,364 | ₩5,458 | +0.74% | 1만 |
|---|
| 2026.01.09 | ₩5,632 | ₩6,102 | ₩5,632 | ₩5,659 | +0.48% | 3.8천 |
|---|
| 2026.01.08 | ₩5,619 | ₩6,048 | ₩5,619 | ₩5,659 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩5,632 | ₩6,035 | ₩5,632 | ₩5,700 | +1.19% | 2.3만 |
|---|
| 2026.01.06 | ₩5,364 | ₩6,021 | ₩5,364 | ₩5,713 | +6.50% | 1.3만 |
|---|
| 2026.01.05 | ₩5,485 | ₩5,760 | ₩5,485 | ₩5,632 | +2.69% | 1.4만 |
|---|
| 2026.01.02 | ₩6,115 | ₩6,223 | ₩5,053 | ₩5,673 | -7.24% | 5.4만 |
|---|
| 2025.12.31 | ₩5,632 | ₩6,534 | ₩5,552 | ₩6,223 | +10.48% | 12.2만 |
|---|
| 2025.12.30 | ₩5,418 | ₩6,088 | ₩5,418 | ₩5,693 | +5.07% | 3만 |
|---|
| 2025.12.29 | ₩5,016 | ₩5,498 | ₩4,923 | ₩5,485 | +9.36% | 2.2만 |
|---|
| 2025.12.26 | ₩5,512 | ₩5,512 | ₩4,586 | ₩4,942 | -10.34% | 4.6만 |
|---|
| 2025.12.24 | ₩5,351 | ₩5,592 | ₩5,351 | ₩5,592 | +4.51% | 1.1만 |
|---|
| 2025.12.23 | ₩5,686 | ₩6,021 | ₩4,975 | ₩5,297 | -6.84% | 14.5만 |
|---|
| 2025.12.22 | ₩6,249 | ₩6,960 | ₩5,545 | ₩5,679 | -9.12% | 5만 |
|---|
| 2025.12.19 | ₩6,786 | ₩6,927 | ₩6,249 | ₩6,316 | -6.92% | 3.6만 |
|---|
| 2025.12.18 | ₩6,625 | ₩7,215 | ₩6,518 | ₩6,920 | +4.45% | 4.5만 |
|---|
| 2025.12.17 | ₩5,767 | ₩6,799 | ₩5,767 | ₩6,625 | +14.88% | 19.8만 |
|---|
| 2025.12.16 | ₩5,083 | ₩6,531 | ₩5,083 | ₩5,874 | +15.57% | 7.9만 |
|---|
| 2025.12.15 | ₩6,357 | ₩6,524 | ₩4,922 | ₩4,922 | -22.57% | 7.9만 |
|---|
| 2025.12.12 | ₩7,725 | ₩7,879 | ₩6,370 | ₩6,370 | -17.53% | 5.8만 |
|---|
| 2025.12.11 | ₩7,872 | ₩8,449 | ₩7,644 | ₩7,778 | -1.19% | 24만 |
|---|
| 2025.12.10 | ₩8,167 | ₩8,281 | ₩7,731 | ₩7,953 | -2.63% | 8.8만 |
|---|
| 2025.12.09 | ₩7,376 | ₩8,234 | ₩7,255 | ₩8,167 | +10.73% | 14.1만 |
|---|
| 2025.12.08 | ₩6,558 | ₩7,818 | ₩6,457 | ₩7,497 | +14.31% | 27.7만 |
|---|
| 2025.12.05 | ₩5,297 | ₩6,746 | ₩5,297 | ₩6,598 | +24.56% | 22.4만 |
|---|
| 2025.12.04 | ₩5,793 | ₩6,243 | ₩5,109 | ₩5,324 | -8.10% | 12.2만 |
|---|
| 2025.12.03 | ₩7,134 | ₩7,497 | ₩5,753 | ₩5,954 | -16.54% | 23.1만 |
|---|
| 2025.12.02 | ₩5,780 | ₩9,455 | ₩5,539 | ₩8,060 | +39.44% | 256.3만 |
|---|
| 2025.12.01 | ₩5,914 | ₩6,410 | ₩5,498 | ₩5,981 | +1.13% | 24.8만 |
|---|
| 2025.11.28 | ₩5,860 | ₩6,370 | ₩5,860 | ₩6,035 | +2.97% | 25.9만 |
|---|
| 2025.11.26 | ₩6,974 | ₩7,041 | ₩5,626 | ₩6,035 | -13.46% | 24.4만 |
|---|
| 2025.11.25 | ₩5,726 | ₩9,253 | ₩5,458 | ₩6,625 | +15.69% | 328.3만 |
|---|
| 2025.11.24 | ₩4,560 | ₩6,303 | ₩3,795 | ₩6,182 | +35.59% | 159.5만 |
|---|
| 2025.11.21 | ₩2,883 | ₩6,397 | ₩2,883 | ₩4,747 | +64.65% | 5022.8만 |
|---|
| 2025.11.20 | ₩2,563 | ₩2,863 | ₩2,320 | ₩2,710 | +5.76% | 3.9만 |
|---|
| 2025.11.19 | ₩2,575 | ₩2,749 | ₩2,293 | ₩2,293 | -10.94% | 2.2만 |
|---|
| 2025.11.18 | ₩3,158 | ₩3,312 | ₩2,441 | ₩2,494 | -21.02% | 3.2만 |
|---|
| 2025.11.17 | ₩3,339 | ₩3,353 | ₩2,924 | ₩2,950 | -11.65% | 7.3천 |
|---|
| 2025.11.14 | ₩4,466 | ₩4,664 | ₩3,339 | ₩3,339 | -25.23% | 6.2만 |
|---|
| 2025.11.13 | ₩4,546 | ₩4,546 | ₩4,358 | ₩4,361 | -4.07% | 2.7천 |
|---|
| 2025.11.12 | ₩4,224 | ₩4,556 | ₩4,104 | ₩4,546 | +7.62% | 4.2천 |
|---|
| 2025.11.11 | ₩4,801 | ₩4,828 | ₩4,627 | ₩4,627 | -3.63% | 8.8천 |
|---|
| 2025.11.10 | ₩4,372 | ₩4,774 | ₩4,224 | ₩4,546 | +3.99% | 1.5만 |
|---|
| 2025.11.07 | ₩4,358 | ₩4,546 | ₩3,929 | ₩4,224 | -3.08% | 1.7만 |
|---|
| 2025.11.06 | ₩4,971 | ₩4,971 | ₩4,600 | ₩4,613 | -7.20% | 7.8천 |
|---|
| 2025.11.05 | ₩4,590 | ₩4,855 | ₩4,590 | ₩4,694 | +2.25% | 1.8천 |
|---|
| 2025.11.04 | ₩4,908 | ₩4,989 | ₩4,224 | ₩4,694 | -4.37% | 1.4만 |
|---|
| 2025.11.03 | ₩5,405 | ₩5,405 | ₩4,761 | ₩4,761 | -11.91% | 3.1천 |
|---|
| 2025.10.31 | ₩5,713 | ₩5,713 | ₩5,364 | ₩5,364 | -6.10% | 3.3천 |
|---|
| 2025.10.30 | ₩5,767 | ₩5,767 | ₩5,532 | ₩5,539 | -3.95% | 3.9천 |
|---|
| 2025.10.29 | ₩5,746 | ₩5,981 | ₩5,485 | ₩5,981 | +4.08% | 1.4만 |
|---|
| 2025.10.28 | ₩5,793 | ₩6,021 | ₩5,611 | ₩6,021 | +3.94% | 3천 |
|---|
| 2025.10.27 | ₩6,169 | ₩6,209 | ₩5,740 | ₩5,740 | -6.96% | 7.3천 |
|---|
| 2025.10.24 | ₩5,970 | ₩6,410 | ₩5,646 | ₩6,035 | +1.08% | 6.2천 |
|---|
| 2025.10.23 | ₩6,048 | ₩6,048 | ₩5,632 | ₩5,995 | -0.89% | 7.2천 |
|---|
| 2025.10.22 | ₩5,793 | ₩6,075 | ₩5,740 | ₩6,035 | +4.17% | 1.8만 |
|---|
| 2025.10.21 | ₩5,954 | ₩6,437 | ₩5,781 | ₩6,276 | +5.41% | 9.9만 |
|---|
| 2025.10.20 | ₩5,464 | ₩5,940 | ₩5,464 | ₩5,740 | +5.06% | 14.6만 |
|---|
| 2025.10.17 | ₩5,472 | ₩5,472 | ₩5,472 | ₩5,472 | 0.00% | 1.1천 |
|---|
| 2025.10.16 | ₩5,498 | ₩5,632 | ₩5,458 | ₩5,632 | +2.44% | 9.2천 |
|---|
| 2025.10.15 | ₩5,726 | ₩5,726 | ₩5,418 | ₩5,445 | -4.92% | 5.3천 |
|---|
| 2025.10.14 | ₩5,642 | ₩5,642 | ₩5,642 | ₩5,642 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩5,901 | ₩5,901 | ₩5,391 | ₩5,485 | -7.05% | 2.7만 |
|---|
| 2025.10.10 | ₩5,736 | ₩5,775 | ₩5,351 | ₩5,686 | -0.87% | 1.1만 |
|---|