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 | ₩3,243 | ₩3,350 | ₩3,243 | ₩3,350 | +3.31% | 2.4천 |
| 2026.10.08 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 0 |
| 2026.10.07 | ₩3,099 | ₩3,484 | ₩2,961 | ₩3,337 | +7.65% | 1.1만 |
| 2026.10.06 | ₩3,363 | ₩3,363 | ₩3,136 | ₩3,350 | -0.40% | 1.5만 |
| 2026.10.05 | ₩3,578 | ₩3,578 | ₩3,363 | ₩3,363 | -5.99% | 5.4천 |
| 2026.10.02 | ₩3,430 | ₩3,819 | ₩3,430 | ₩3,484 | +1.56% | 1.1만 |
| 2026.10.01 | ₩3,605 | ₩3,605 | ₩3,471 | ₩3,484 | -3.35% | 4.2천 |
| 2026.09.30 | ₩3,550 | ₩3,550 | ₩3,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,363 |
| -5.25% |
| 5.6천 |
| 2026.09.29 | ₩3,408 | ₩3,408 | ₩3,408 | ₩3,408 | 0.00% | 900 |
|---|
| 2026.09.28 | ₩3,270 | ₩3,444 | ₩3,203 | ₩3,444 | +5.33% | 7.8천 |
|---|
| 2026.09.25 | ₩3,098 | ₩3,349 | ₩3,098 | ₩3,349 | +8.09% | 3.5천 |
|---|
| 2026.09.24 | ₩3,310 | ₩3,310 | ₩3,310 | ₩3,310 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩3,357 | ₩3,605 | ₩2,908 | ₩3,310 | -1.40% | 1.5만 |
|---|
| 2026.09.22 | ₩3,246 | ₩3,551 | ₩3,246 | ₩3,524 | +8.59% | 7.8천 |
|---|
| 2026.09.21 | ₩3,296 | ₩3,562 | ₩3,188 | ₩3,363 | +2.03% | 3천 |
|---|
| 2026.09.18 | ₩3,350 | ₩3,350 | ₩3,149 | ₩3,149 | -6.00% | 2.9천 |
|---|
| 2026.09.17 | ₩3,149 | ₩3,310 | ₩3,149 | ₩3,283 | +4.26% | 7.6천 |
|---|
| 2026.09.16 | ₩3,323 | ₩3,424 | ₩3,149 | ₩3,149 | -5.24% | 2.8만 |
|---|
| 2026.09.15 | ₩3,362 | ₩3,397 | ₩3,283 | ₩3,283 | -2.35% | 3.5천 |
|---|
| 2026.09.14 | ₩3,484 | ₩3,484 | ₩3,484 | ₩3,484 | 0.00% | 3.3천 |
|---|
| 2026.09.11 | ₩3,564 | ₩3,692 | ₩3,484 | ₩3,484 | -2.26% | 7.5천 |
|---|
| 2026.09.10 | ₩3,591 | ₩3,618 | ₩3,424 | ₩3,618 | +0.75% | 2천 |
|---|
| 2026.09.09 | ₩3,337 | ₩3,631 | ₩3,326 | ₩3,631 | +8.84% | 5.9천 |
|---|
| 2026.09.08 | ₩3,350 | ₩3,752 | ₩3,350 | ₩3,477 | +3.80% | 5.3천 |
|---|
| 2026.09.04 | ₩3,769 | ₩3,769 | ₩3,350 | ₩3,484 | -7.57% | 4.8천 |
|---|
| 2026.09.03 | ₩3,440 | ₩3,859 | ₩3,440 | ₩3,631 | +5.57% | 6.5천 |
|---|
| 2026.09.02 | ₩3,229 | ₩3,511 | ₩3,229 | ₩3,511 | +8.71% | 1.8천 |
|---|
| 2026.09.01 | ₩3,591 | ₩3,611 | ₩3,572 | ₩3,611 | +0.56% | 5.7천 |
|---|
| 2026.08.31 | ₩3,672 | ₩3,752 | ₩3,551 | ₩3,551 | -3.28% | 1만 |
|---|
| 2026.08.28 | ₩3,658 | ₩3,885 | ₩3,564 | ₩3,618 | -1.10% | 7.9천 |
|---|
| 2026.08.27 | ₩3,940 | ₩4,007 | ₩3,631 | ₩3,672 | -6.80% | 9.2천 |
|---|
| 2026.08.26 | ₩3,776 | ₩4,221 | ₩3,609 | ₩4,020 | +6.46% | 12.3만 |
|---|
| 2026.08.25 | ₩3,966 | ₩4,007 | ₩3,685 | ₩3,853 | -2.87% | 5.3천 |
|---|
| 2026.08.24 | ₩4,221 | ₩4,221 | ₩3,806 | ₩4,154 | -1.59% | 5.4천 |
|---|
| 2026.08.21 | ₩3,899 | ₩4,208 | ₩3,652 | ₩3,980 | +2.06% | 1만 |
|---|
| 2026.08.20 | ₩3,752 | ₩4,033 | ₩3,430 | ₩3,925 | +4.61% | 8.7만 |
|---|
| 2026.08.19 | ₩3,511 | ₩3,953 | ₩3,337 | ₩3,846 | +9.54% | 1.5만 |
|---|
| 2026.08.18 | ₩3,484 | ₩3,618 | ₩3,350 | ₩3,417 | -1.92% | 1.5만 |
|---|
| 2026.08.17 | ₩3,578 | ₩3,578 | ₩3,188 | ₩3,363 | -5.99% | 2.3천 |
|---|
| 2026.08.14 | ₩3,457 | ₩3,605 | ₩3,310 | ₩3,449 | -0.23% | 7.5천 |
|---|
| 2026.08.13 | ₩3,524 | ₩3,524 | ₩3,418 | ₩3,471 | -1.52% | 3.1천 |
|---|
| 2026.08.12 | ₩3,457 | ₩3,457 | ₩3,267 | ₩3,457 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩3,283 | ₩3,605 | ₩3,283 | ₩3,310 | +0.82% | 4.4천 |
|---|
| 2026.08.10 | ₩3,310 | ₩3,578 | ₩3,283 | ₩3,350 | +1.21% | 7.9천 |
|---|
| 2026.08.07 | ₩3,397 | ₩3,484 | ₩3,397 | ₩3,484 | +2.56% | 3.2천 |
|---|
| 2026.08.06 | ₩3,551 | ₩3,637 | ₩2,894 | ₩3,350 | -5.66% | 5.7천 |
|---|
| 2026.08.05 | ₩3,256 | ₩3,551 | ₩3,256 | ₩3,551 | +9.05% | 2.1천 |
|---|
| 2026.08.04 | ₩3,296 | ₩3,551 | ₩3,270 | ₩3,404 | +3.25% | 2.7천 |
|---|
| 2026.08.03 | ₩3,390 | ₩3,605 | ₩3,390 | ₩3,417 | +0.79% | 3.1천 |
|---|
| 2026.07.31 | ₩3,685 | ₩3,685 | ₩3,350 | ₩3,551 | -3.64% | 6.7천 |
|---|
| 2026.07.30 | ₩3,122 | ₩3,530 | ₩3,122 | ₩3,444 | +10.30% | 2만 |
|---|
| 2026.07.29 | ₩3,337 | ₩3,377 | ₩3,082 | ₩3,122 | -6.43% | 5.2천 |
|---|
| 2026.07.28 | ₩3,296 | ₩3,459 | ₩3,082 | ₩3,457 | +4.88% | 5.1천 |
|---|
| 2026.07.27 | ₩3,417 | ₩3,578 | ₩3,097 | ₩3,296 | -3.53% | 4.3천 |
|---|
| 2026.07.24 | ₩3,725 | ₩3,772 | ₩3,417 | ₩3,417 | -8.27% | 7.5천 |
|---|
| 2026.07.23 | ₩3,806 | ₩3,924 | ₩3,685 | ₩3,685 | -3.17% | 4.2천 |
|---|
| 2026.07.22 | ₩3,806 | ₩4,087 | ₩3,725 | ₩3,725 | -2.11% | 8.1천 |
|---|
| 2026.07.21 | ₩3,732 | ₩3,926 | ₩3,678 | ₩3,752 | +0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩3,779 | ₩4,007 | ₩3,618 | ₩3,698 | -2.13% | 1.3만 |
|---|
| 2026.07.17 | ₩3,618 | ₩3,966 | ₩3,618 | ₩3,658 | +1.11% | 5.9천 |
|---|
| 2026.07.16 | ₩3,685 | ₩3,792 | ₩3,685 | ₩3,765 | +2.18% | 9.4천 |
|---|
| 2026.07.15 | ₩3,700 | ₩4,154 | ₩3,591 | ₩3,806 | +2.86% | 2.8만 |
|---|
| 2026.07.14 | ₩3,759 | ₩4,141 | ₩3,698 | ₩3,966 | +5.53% | 2.4만 |
|---|
| 2026.07.13 | ₩4,056 | ₩4,194 | ₩3,906 | ₩3,953 | -2.54% | 9.7천 |
|---|
| 2026.07.10 | ₩3,886 | ₩4,074 | ₩3,886 | ₩4,007 | +3.10% | 5.8천 |
|---|
| 2026.07.09 | ₩3,779 | ₩4,236 | ₩3,779 | ₩3,846 | +1.77% | 5.3만 |
|---|
| 2026.07.08 | ₩4,039 | ₩4,181 | ₩3,792 | ₩3,913 | -3.12% | 2.4만 |
|---|
| 2026.07.07 | ₩4,375 | ₩4,462 | ₩4,060 | ₩4,208 | -3.83% | 2.2만 |
|---|
| 2026.07.06 | ₩4,596 | ₩4,770 | ₩4,288 | ₩4,462 | -2.92% | 4.5만 |
|---|
| 2026.07.02 | ₩4,677 | ₩4,958 | ₩4,543 | ₩4,690 | +0.29% | 2.5만 |
|---|
| 2026.07.01 | ₩4,435 | ₩4,797 | ₩4,232 | ₩4,516 | +1.81% | 2.3만 |
|---|
| 2026.06.30 | ₩4,154 | ₩4,663 | ₩4,154 | ₩4,382 | +5.48% | 22.6만 |
|---|
| 2026.06.29 | ₩4,382 | ₩4,382 | ₩4,141 | ₩4,167 | -4.89% | 9천 |
|---|
| 2026.06.26 | ₩4,047 | ₩4,677 | ₩3,966 | ₩4,375 | +8.11% | 4.5만 |
|---|
| 2026.06.25 | ₩3,953 | ₩4,127 | ₩3,819 | ₩4,040 | +2.20% | 2.1만 |
|---|
| 2026.06.24 | ₩3,685 | ₩3,980 | ₩3,685 | ₩3,980 | +8.00% | 1.9만 |
|---|
| 2026.06.23 | ₩3,993 | ₩4,100 | ₩3,685 | ₩3,899 | -2.35% | 1.8만 |
|---|
| 2026.06.22 | ₩3,966 | ₩4,141 | ₩3,739 | ₩3,966 | 0.00% | 4.2만 |
|---|
| 2026.06.18 | ₩3,953 | ₩4,234 | ₩3,599 | ₩4,020 | +1.69% | 6만 |
|---|
| 2026.06.17 | ₩4,181 | ₩4,449 | ₩3,806 | ₩4,047 | -3.21% | 4.8만 |
|---|
| 2026.06.16 | ₩4,422 | ₩4,516 | ₩4,016 | ₩4,248 | -3.94% | 2.9만 |
|---|
| 2026.06.15 | ₩4,194 | ₩4,690 | ₩4,020 | ₩4,502 | +7.35% | 6.5만 |
|---|
| 2026.06.12 | ₩4,851 | ₩4,958 | ₩4,060 | ₩4,221 | -12.98% | 8.6만 |
|---|
| 2026.06.11 | ₩6,271 | ₩6,311 | ₩4,958 | ₩5,038 | -19.66% | 13.5만 |
|---|
| 2026.06.10 | ₩6,298 | ₩7,089 | ₩5,909 | ₩6,405 | +1.70% | 17.1만 |
|---|
| 2026.06.09 | ₩5,615 | ₩6,687 | ₩5,601 | ₩6,311 | +12.41% | 38.7만 |
|---|
| 2026.06.08 | ₩7,049 | ₩7,812 | ₩6,030 | ₩6,151 | -12.74% | 89.7만 |
|---|
| 2026.06.05 | ₩7,343 | ₩8,710 | ₩6,606 | ₩6,781 | -7.66% | 665.5만 |
|---|
| 2026.06.04 | ₩6,807 | ₩10,586 | ₩6,620 | ₩7,035 | +3.35% | 7397.2만 |
|---|
| 2026.06.03 | ₩3,095 | ₩4,422 | ₩2,988 | ₩3,832 | +23.81% | 1478.1만 |
|---|
| 2026.06.02 | ₩3,558 | ₩3,705 | ₩3,075 | ₩3,173 | -10.81% | 3.7만 |
|---|
| 2026.06.01 | ₩3,819 | ₩3,953 | ₩3,216 | ₩3,471 | -9.12% | 1.5만 |
|---|
| 2026.05.29 | ₩3,913 | ₩3,993 | ₩3,303 | ₩3,524 | -9.93% | 2.4만 |
|---|
| 2026.05.28 | ₩3,685 | ₩4,031 | ₩3,149 | ₩3,698 | +0.36% | 2.9만 |
|---|
| 2026.05.27 | ₩4,134 | ₩4,288 | ₩3,484 | ₩3,779 | -8.59% | 2.2만 |
|---|
| 2026.05.26 | ₩4,663 | ₩4,690 | ₩4,007 | ₩4,288 | -8.05% | 3.9만 |
|---|
| 2026.05.22 | ₩5,360 | ₩5,360 | ₩4,181 | ₩4,449 | -17.00% | 2.2만 |
|---|
| 2026.05.21 | ₩5,306 | ₩5,306 | ₩5,306 | ₩5,306 | 0.00% | 1.9천 |
|---|
| 2026.05.20 | ₩5,056 | ₩5,655 | ₩4,998 | ₩5,280 | +4.43% | 1.4만 |
|---|
| 2026.05.19 | ₩5,896 | ₩5,896 | ₩5,159 | ₩5,159 | -12.50% | 3.1만 |
|---|
| 2026.05.18 | ₩6,405 | ₩6,432 | ₩5,387 | ₩6,151 | -3.97% | 4.8만 |
|---|
| 2026.05.15 | ₩6,633 | ₩6,633 | ₩6,633 | ₩6,633 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩6,633 | ₩6,633 | ₩6,633 | ₩6,633 | 0.00% | 2.2천 |
|---|
| 2026.05.13 | ₩6,767 | ₩6,767 | ₩6,767 | ₩6,767 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩6,767 | ₩6,767 | ₩6,767 | ₩6,767 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩6,767 | ₩6,767 | ₩6,767 | ₩6,767 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩6,151 | ₩6,821 | ₩6,151 | ₩6,767 | +10.02% | 8.9천 |
|---|
| 2026.05.07 | ₩6,365 | ₩6,365 | ₩6,365 | ₩6,365 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩6,365 | ₩6,365 | ₩6,365 | ₩6,365 | 0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩6,378 | ₩6,378 | ₩6,378 | ₩6,378 | 0.00% | 3.8천 |
|---|
| 2026.05.04 | ₩6,646 | ₩6,646 | ₩6,285 | ₩6,285 | -5.44% | 2.9천 |
|---|
| 2026.05.01 | ₩6,559 | ₩6,559 | ₩6,559 | ₩6,559 | 0.00% | 6.4천 |
|---|
| 2026.04.30 | ₩6,445 | ₩6,613 | ₩6,445 | ₩6,613 | +2.60% | 3.6천 |
|---|
| 2026.04.29 | ₩6,901 | ₩6,901 | ₩6,311 | ₩6,472 | -6.21% | 6.3천 |
|---|
| 2026.04.28 | ₩6,941 | ₩6,965 | ₩6,298 | ₩6,526 | -5.98% | 1.1만 |
|---|
| 2026.04.27 | ₩7,652 | ₩7,652 | ₩6,646 | ₩7,035 | -8.06% | 1.6만 |
|---|
| 2026.04.24 | ₩7,377 | ₩7,377 | ₩7,377 | ₩7,377 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,079 | ₩7,377 | ₩7,079 | ₩7,377 | +4.20% | 1.1천 |
|---|
| 2026.04.22 | ₩7,236 | ₩7,906 | ₩7,236 | ₩7,732 | +6.85% | 2.5천 |
|---|
| 2026.04.21 | ₩7,890 | ₩7,973 | ₩7,889 | ₩7,960 | +0.88% | 1.6천 |
|---|
| 2026.04.20 | ₩7,558 | ₩7,920 | ₩7,197 | ₩7,920 | +4.79% | 6.6천 |
|---|
| 2026.04.17 | ₩7,732 | ₩7,894 | ₩7,102 | ₩7,772 | +0.52% | 6.5천 |
|---|
| 2026.04.16 | ₩7,625 | ₩7,745 | ₩7,485 | ₩7,745 | +1.58% | 4.5천 |
|---|
| 2026.04.15 | ₩7,288 | ₩7,710 | ₩7,288 | ₩7,678 | +5.35% | 1.2만 |
|---|
| 2026.04.14 | ₩7,665 | ₩7,665 | ₩7,236 | ₩7,518 | -1.92% | 5.8천 |
|---|
| 2026.04.13 | ₩7,144 | ₩7,229 | ₩6,834 | ₩7,189 | +0.64% | 1.6만 |
|---|
| 2026.04.10 | ₩7,089 | ₩7,678 | ₩6,445 | ₩7,590 | +7.07% | 2.6만 |
|---|
| 2026.04.09 | ₩7,638 | ₩7,973 | ₩7,102 | ₩7,759 | +1.58% | 1.4만 |
|---|
| 2026.04.08 | ₩7,906 | ₩7,906 | ₩6,982 | ₩7,759 | -1.86% | 9.5천 |
|---|
| 2026.04.07 | ₩6,961 | ₩7,973 | ₩6,673 | ₩7,940 | +14.05% | 4.1만 |
|---|
| 2026.04.06 | ₩7,102 | ₩7,702 | ₩6,507 | ₩7,518 | +5.85% | 8.1천 |
|---|
| 2026.04.02 | ₩7,116 | ₩7,558 | ₩6,640 | ₩7,518 | +5.65% | 2.4만 |
|---|
| 2026.04.01 | ₩6,687 | ₩7,544 | ₩6,539 | ₩7,437 | +11.22% | 3.1만 |
|---|
| 2026.03.31 | ₩5,920 | ₩7,236 | ₩5,920 | ₩6,378 | +7.74% | 3.4만 |
|---|
| 2026.03.30 | ₩5,695 | ₩5,927 | ₩5,481 | ₩5,927 | +4.07% | 4.6천 |
|---|
| 2026.03.27 | ₩5,561 | ₩5,708 | ₩5,360 | ₩5,708 | +2.65% | 3.8천 |
|---|
| 2026.03.26 | ₩5,682 | ₩5,682 | ₩5,655 | ₩5,655 | -0.47% | 1.1천 |
|---|
| 2026.03.25 | ₩5,655 | ₩5,655 | ₩5,655 | ₩5,655 | 0.00% | 4.6천 |
|---|
| 2026.03.24 | ₩6,218 | ₩6,218 | ₩5,641 | ₩5,641 | -9.27% | 4.2천 |
|---|
| 2026.03.23 | ₩5,601 | ₩5,668 | ₩5,600 | ₩5,668 | +1.20% | 1.1천 |
|---|
| 2026.03.20 | ₩5,936 | ₩6,285 | ₩5,467 | ₩5,628 | -5.19% | 1.6만 |
|---|
| 2026.03.19 | ₩5,990 | ₩6,593 | ₩5,494 | ₩5,494 | -8.28% | 8.5천 |
|---|
| 2026.03.18 | ₩5,347 | ₩6,097 | ₩5,347 | ₩6,097 | +14.04% | 1.3만 |
|---|
| 2026.03.17 | ₩5,222 | ₩5,440 | ₩5,124 | ₩5,360 | +2.64% | 5.1천 |
|---|
| 2026.03.16 | ₩5,507 | ₩5,612 | ₩4,891 | ₩4,891 | -11.19% | 1.4만 |
|---|
| 2026.03.13 | ₩5,186 | ₩5,360 | ₩4,938 | ₩5,347 | +3.10% | 4.5천 |
|---|
| 2026.03.12 | ₩5,132 | ₩5,373 | ₩4,858 | ₩5,199 | +1.31% | 3.7만 |
|---|
| 2026.03.11 | ₩5,414 | ₩5,440 | ₩5,097 | ₩5,105 | -5.69% | 1.6만 |
|---|
| 2026.03.10 | ₩5,682 | ₩5,682 | ₩5,621 | ₩5,682 | 0.00% | 7.4천 |
|---|
| 2026.03.09 | ₩5,427 | ₩5,708 | ₩5,427 | ₩5,708 | +5.19% | 3.5천 |
|---|
| 2026.03.06 | ₩5,400 | ₩5,735 | ₩5,400 | ₩5,595 | +3.60% | 8.7천 |
|---|
| 2026.03.05 | ₩5,735 | ₩5,923 | ₩5,306 | ₩5,561 | -3.04% | 3.1만 |
|---|
| 2026.03.04 | ₩6,399 | ₩6,399 | ₩5,534 | ₩5,742 | -10.26% | 1.2만 |
|---|
| 2026.03.03 | ₩6,338 | ₩6,606 | ₩5,718 | ₩6,137 | -3.17% | 3.9만 |
|---|
| 2026.03.02 | ₩6,392 | ₩6,700 | ₩6,070 | ₩6,244 | -2.31% | 1.4만 |
|---|
| 2026.02.27 | ₩6,687 | ₩7,223 | ₩6,084 | ₩7,169 | +7.21% | 1.9만 |
|---|
| 2026.02.26 | ₩6,968 | ₩7,116 | ₩6,848 | ₩7,075 | +1.54% | 1.8만 |
|---|
| 2026.02.25 | ₩6,982 | ₩6,982 | ₩6,660 | ₩6,660 | -4.61% | 7.2천 |
|---|
| 2026.02.24 | ₩7,050 | ₩7,075 | ₩6,740 | ₩7,075 | +0.36% | 6.6천 |
|---|
| 2026.02.23 | ₩6,982 | ₩7,437 | ₩6,781 | ₩6,982 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩6,164 | ₩7,317 | ₩6,164 | ₩6,982 | +13.26% | 2.6만 |
|---|
| 2026.02.19 | ₩6,452 | ₩6,821 | ₩5,789 | ₩5,789 | -10.28% | 1.9만 |
|---|
| 2026.02.18 | ₩6,566 | ₩6,807 | ₩6,566 | ₩6,633 | +1.02% | 2.8천 |
|---|
| 2026.02.17 | ₩6,244 | ₩6,620 | ₩6,244 | ₩6,352 | +1.72% | 9.6천 |
|---|
| 2026.02.13 | ₩6,760 | ₩6,760 | ₩6,620 | ₩6,620 | -2.08% | 7.2천 |
|---|
| 2026.02.12 | ₩6,848 | ₩6,901 | ₩6,660 | ₩6,762 | -1.25% | 4.3천 |
|---|
| 2026.02.11 | ₩6,767 | ₩6,861 | ₩6,767 | ₩6,854 | +1.29% | 2.2천 |
|---|
| 2026.02.10 | ₩6,633 | ₩6,747 | ₩6,633 | ₩6,668 | +0.53% | 4.1천 |
|---|
| 2026.02.09 | ₩6,432 | ₩6,861 | ₩6,244 | ₩6,633 | +3.12% | 9.7천 |
|---|
| 2026.02.06 | ₩6,413 | ₩6,633 | ₩6,413 | ₩6,526 | +1.76% | 4.5천 |
|---|
| 2026.02.05 | ₩6,660 | ₩6,767 | ₩6,244 | ₩6,459 | -3.02% | 1.2만 |
|---|
| 2026.02.04 | ₩6,633 | ₩7,089 | ₩6,633 | ₩6,834 | +3.03% | 1만 |
|---|
| 2026.02.03 | ₩6,700 | ₩6,747 | ₩6,298 | ₩6,566 | -2.00% | 9.3천 |
|---|
| 2026.02.02 | ₩6,673 | ₩6,754 | ₩5,909 | ₩6,687 | +0.20% | 5.7만 |
|---|
| 2026.01.30 | ₩5,601 | ₩6,231 | ₩5,601 | ₩5,990 | +6.94% | 7.8천 |
|---|
| 2026.01.29 | ₩6,151 | ₩6,164 | ₩5,507 | ₩5,521 | -10.24% | 2.2만 |
|---|
| 2026.01.28 | ₩6,030 | ₩6,271 | ₩5,877 | ₩6,258 | +3.78% | 1.3만 |
|---|
| 2026.01.27 | ₩5,883 | ₩5,923 | ₩5,574 | ₩5,856 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩5,877 | ₩6,017 | ₩5,829 | ₩6,017 | +2.37% | 6.3천 |
|---|
| 2026.01.23 | ₩6,258 | ₩6,318 | ₩5,968 | ₩6,043 | -3.43% | 9.8천 |
|---|
| 2026.01.22 | ₩5,682 | ₩6,298 | ₩5,682 | ₩6,137 | +8.02% | 4.4만 |
|---|
| 2026.01.21 | ₩5,360 | ₩5,615 | ₩5,360 | ₩5,521 | +3.00% | 9.4천 |
|---|
| 2026.01.20 | ₩5,373 | ₩5,616 | ₩5,360 | ₩5,507 | +2.49% | 5.3천 |
|---|
| 2026.01.16 | ₩5,615 | ₩5,615 | ₩5,360 | ₩5,487 | -2.27% | 1.7만 |
|---|
| 2026.01.15 | ₩5,481 | ₩5,775 | ₩5,467 | ₩5,467 | -0.24% | 1만 |
|---|
| 2026.01.14 | ₩5,373 | ₩5,816 | ₩5,373 | ₩5,521 | +2.74% | 1.1만 |
|---|
| 2026.01.13 | ₩5,762 | ₩5,762 | ₩5,481 | ₩5,481 | -4.88% | 1.4만 |
|---|
| 2026.01.12 | ₩5,414 | ₩5,700 | ₩5,360 | ₩5,454 | +0.74% | 1만 |
|---|
| 2026.01.09 | ₩5,628 | ₩6,097 | ₩5,628 | ₩5,655 | +0.48% | 3.8천 |
|---|
| 2026.01.08 | ₩5,615 | ₩6,043 | ₩5,615 | ₩5,655 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩5,628 | ₩6,030 | ₩5,628 | ₩5,695 | +1.19% | 2.3만 |
|---|
| 2026.01.06 | ₩5,360 | ₩6,017 | ₩5,360 | ₩5,708 | +6.50% | 1.3만 |
|---|
| 2026.01.05 | ₩5,481 | ₩5,755 | ₩5,481 | ₩5,628 | +2.69% | 1.4만 |
|---|
| 2026.01.02 | ₩6,110 | ₩6,218 | ₩5,049 | ₩5,668 | -7.24% | 5.4만 |
|---|
| 2025.12.31 | ₩5,628 | ₩6,529 | ₩5,548 | ₩6,218 | +10.48% | 12.2만 |
|---|
| 2025.12.30 | ₩5,414 | ₩6,084 | ₩5,414 | ₩5,688 | +5.07% | 3만 |
|---|
| 2025.12.29 | ₩5,012 | ₩5,494 | ₩4,919 | ₩5,481 | +9.36% | 2.2만 |
|---|
| 2025.12.26 | ₩5,507 | ₩5,507 | ₩4,583 | ₩4,938 | -10.34% | 4.6만 |
|---|
| 2025.12.24 | ₩5,347 | ₩5,588 | ₩5,347 | ₩5,588 | +4.51% | 1.1만 |
|---|
| 2025.12.23 | ₩5,682 | ₩6,017 | ₩4,971 | ₩5,293 | -6.84% | 14.5만 |
|---|
| 2025.12.22 | ₩6,244 | ₩6,955 | ₩5,541 | ₩5,675 | -9.12% | 5만 |
|---|
| 2025.12.19 | ₩6,781 | ₩6,921 | ₩6,244 | ₩6,311 | -6.92% | 3.6만 |
|---|
| 2025.12.18 | ₩6,620 | ₩7,209 | ₩6,512 | ₩6,915 | +4.45% | 4.5만 |
|---|
| 2025.12.17 | ₩5,762 | ₩6,794 | ₩5,762 | ₩6,620 | +14.88% | 19.8만 |
|---|
| 2025.12.16 | ₩5,079 | ₩6,526 | ₩5,079 | ₩5,869 | +15.57% | 7.9만 |
|---|
| 2025.12.15 | ₩6,352 | ₩6,519 | ₩4,918 | ₩4,918 | -22.57% | 7.9만 |
|---|
| 2025.12.12 | ₩7,719 | ₩7,873 | ₩6,365 | ₩6,365 | -17.53% | 5.8만 |
|---|
| 2025.12.11 | ₩7,866 | ₩8,442 | ₩7,638 | ₩7,772 | -1.19% | 24만 |
|---|
| 2025.12.10 | ₩8,161 | ₩8,275 | ₩7,725 | ₩7,946 | -2.63% | 8.8만 |
|---|
| 2025.12.09 | ₩7,370 | ₩8,228 | ₩7,250 | ₩8,161 | +10.73% | 14.1만 |
|---|
| 2025.12.08 | ₩6,553 | ₩7,812 | ₩6,452 | ₩7,491 | +14.31% | 27.7만 |
|---|
| 2025.12.05 | ₩5,293 | ₩6,740 | ₩5,293 | ₩6,593 | +24.56% | 22.4만 |
|---|
| 2025.12.04 | ₩5,789 | ₩6,238 | ₩5,105 | ₩5,320 | -8.10% | 12.2만 |
|---|
| 2025.12.03 | ₩7,129 | ₩7,491 | ₩5,749 | ₩5,950 | -16.54% | 23.1만 |
|---|
| 2025.12.02 | ₩5,775 | ₩9,447 | ₩5,534 | ₩8,054 | +39.44% | 256.3만 |
|---|
| 2025.12.01 | ₩5,909 | ₩6,405 | ₩5,494 | ₩5,976 | +1.13% | 24.8만 |
|---|
| 2025.11.28 | ₩5,856 | ₩6,365 | ₩5,856 | ₩6,030 | +2.97% | 25.9만 |
|---|
| 2025.11.26 | ₩6,968 | ₩7,035 | ₩5,621 | ₩6,030 | -13.46% | 24.4만 |
|---|
| 2025.11.25 | ₩5,722 | ₩9,246 | ₩5,454 | ₩6,620 | +15.69% | 328.3만 |
|---|
| 2025.11.24 | ₩4,556 | ₩6,298 | ₩3,792 | ₩6,177 | +35.59% | 159.5만 |
|---|
| 2025.11.21 | ₩2,881 | ₩6,392 | ₩2,881 | ₩4,744 | +64.65% | 5022.8만 |
|---|
| 2025.11.20 | ₩2,561 | ₩2,861 | ₩2,318 | ₩2,708 | +5.76% | 3.9만 |
|---|
| 2025.11.19 | ₩2,573 | ₩2,747 | ₩2,291 | ₩2,291 | -10.94% | 2.2만 |
|---|
| 2025.11.18 | ₩3,156 | ₩3,310 | ₩2,439 | ₩2,492 | -21.02% | 3.2만 |
|---|
| 2025.11.17 | ₩3,337 | ₩3,350 | ₩2,921 | ₩2,948 | -11.65% | 7.3천 |
|---|
| 2025.11.14 | ₩4,462 | ₩4,661 | ₩3,337 | ₩3,337 | -25.23% | 6.2만 |
|---|
| 2025.11.13 | ₩4,543 | ₩4,543 | ₩4,355 | ₩4,358 | -4.07% | 2.7천 |
|---|
| 2025.11.12 | ₩4,221 | ₩4,552 | ₩4,100 | ₩4,543 | +7.62% | 4.2천 |
|---|
| 2025.11.11 | ₩4,797 | ₩4,824 | ₩4,623 | ₩4,623 | -3.63% | 8.8천 |
|---|
| 2025.11.10 | ₩4,368 | ₩4,770 | ₩4,221 | ₩4,543 | +3.99% | 1.5만 |
|---|
| 2025.11.07 | ₩4,355 | ₩4,543 | ₩3,926 | ₩4,221 | -3.08% | 1.7만 |
|---|
| 2025.11.06 | ₩4,967 | ₩4,967 | ₩4,596 | ₩4,610 | -7.20% | 7.8천 |
|---|
| 2025.11.05 | ₩4,587 | ₩4,851 | ₩4,587 | ₩4,690 | +2.25% | 1.8천 |
|---|
| 2025.11.04 | ₩4,904 | ₩4,985 | ₩4,221 | ₩4,690 | -4.37% | 1.4만 |
|---|
| 2025.11.03 | ₩5,400 | ₩5,400 | ₩4,757 | ₩4,757 | -11.91% | 3.1천 |
|---|
| 2025.10.31 | ₩5,708 | ₩5,708 | ₩5,360 | ₩5,360 | -6.10% | 3.3천 |
|---|
| 2025.10.30 | ₩5,762 | ₩5,762 | ₩5,528 | ₩5,534 | -3.95% | 3.9천 |
|---|
| 2025.10.29 | ₩5,742 | ₩5,976 | ₩5,481 | ₩5,976 | +4.08% | 1.4만 |
|---|
| 2025.10.28 | ₩5,789 | ₩6,017 | ₩5,607 | ₩6,017 | +3.94% | 3천 |
|---|
| 2025.10.27 | ₩6,164 | ₩6,204 | ₩5,735 | ₩5,735 | -6.96% | 7.3천 |
|---|
| 2025.10.24 | ₩5,966 | ₩6,405 | ₩5,641 | ₩6,030 | +1.08% | 6.2천 |
|---|
| 2025.10.23 | ₩6,043 | ₩6,043 | ₩5,628 | ₩5,990 | -0.89% | 7.2천 |
|---|
| 2025.10.22 | ₩5,789 | ₩6,070 | ₩5,735 | ₩6,030 | +4.17% | 1.8만 |
|---|
| 2025.10.21 | ₩5,950 | ₩6,432 | ₩5,777 | ₩6,271 | +5.41% | 9.9만 |
|---|
| 2025.10.20 | ₩5,459 | ₩5,935 | ₩5,459 | ₩5,735 | +5.06% | 14.6만 |
|---|
| 2025.10.17 | ₩5,467 | ₩5,467 | ₩5,467 | ₩5,467 | 0.00% | 1.1천 |
|---|
| 2025.10.16 | ₩5,494 | ₩5,628 | ₩5,454 | ₩5,628 | +2.44% | 9.2천 |
|---|
| 2025.10.15 | ₩5,722 | ₩5,722 | ₩5,414 | ₩5,440 | -4.92% | 5.3천 |
|---|
| 2025.10.14 | ₩5,637 | ₩5,637 | ₩5,637 | ₩5,637 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩5,896 | ₩5,896 | ₩5,387 | ₩5,481 | -7.05% | 2.7만 |
|---|
| 2025.10.10 | ₩5,731 | ₩5,770 | ₩5,347 | ₩5,682 | -0.87% | 1.1만 |
|---|