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 | ₩3,247 | ₩3,354 | ₩3,247 | ₩3,354 | +3.31% | 2.4천 |
| 2026.10.08 | ₩3,340 | ₩3,340 | ₩3,340 | ₩3,340 | 0.00% | 0 |
| 2026.10.07 | ₩3,103 | ₩3,488 | ₩2,965 | ₩3,340 | +7.65% | 1.1만 |
| 2026.10.06 | ₩3,367 | ₩3,367 | ₩3,139 | ₩3,354 | -0.40% | 1.5만 |
| 2026.10.05 | ₩3,582 | ₩3,582 | ₩3,367 | ₩3,367 | -5.99% | 5.4천 |
| 2026.10.02 | ₩3,434 | ₩3,823 | ₩3,434 | ₩3,488 | +1.56% | 1.1만 |
| 2026.10.01 | ₩3,609 | ₩3,609 | ₩3,475 | ₩3,488 | -3.35% | 4.2천 |
| 2026.09.30 | ₩3,554 | ₩3,554 | ₩3,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,367 |
| -5.25% |
| 5.6천 |
| 2026.09.29 | ₩3,412 | ₩3,412 | ₩3,412 | ₩3,412 | 0.00% | 900 |
|---|
| 2026.09.28 | ₩3,273 | ₩3,448 | ₩3,206 | ₩3,448 | +5.33% | 7.8천 |
|---|
| 2026.09.25 | ₩3,102 | ₩3,352 | ₩3,102 | ₩3,352 | +8.09% | 3.5천 |
|---|
| 2026.09.24 | ₩3,314 | ₩3,314 | ₩3,314 | ₩3,314 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩3,361 | ₩3,609 | ₩2,911 | ₩3,314 | -1.40% | 1.5만 |
|---|
| 2026.09.22 | ₩3,249 | ₩3,555 | ₩3,249 | ₩3,528 | +8.59% | 7.8천 |
|---|
| 2026.09.21 | ₩3,300 | ₩3,566 | ₩3,191 | ₩3,367 | +2.03% | 3천 |
|---|
| 2026.09.18 | ₩3,354 | ₩3,354 | ₩3,153 | ₩3,153 | -6.00% | 2.9천 |
|---|
| 2026.09.17 | ₩3,153 | ₩3,314 | ₩3,153 | ₩3,287 | +4.26% | 7.6천 |
|---|
| 2026.09.16 | ₩3,327 | ₩3,428 | ₩3,153 | ₩3,153 | -5.24% | 2.8만 |
|---|
| 2026.09.15 | ₩3,366 | ₩3,401 | ₩3,287 | ₩3,287 | -2.35% | 3.5천 |
|---|
| 2026.09.14 | ₩3,488 | ₩3,488 | ₩3,488 | ₩3,488 | 0.00% | 3.3천 |
|---|
| 2026.09.11 | ₩3,568 | ₩3,696 | ₩3,488 | ₩3,488 | -2.26% | 7.5천 |
|---|
| 2026.09.10 | ₩3,595 | ₩3,622 | ₩3,428 | ₩3,622 | +0.75% | 2천 |
|---|
| 2026.09.09 | ₩3,340 | ₩3,636 | ₩3,330 | ₩3,636 | +8.84% | 5.9천 |
|---|
| 2026.09.08 | ₩3,354 | ₩3,756 | ₩3,354 | ₩3,481 | +3.80% | 5.3천 |
|---|
| 2026.09.04 | ₩3,774 | ₩3,774 | ₩3,354 | ₩3,488 | -7.57% | 4.8천 |
|---|
| 2026.09.03 | ₩3,444 | ₩3,864 | ₩3,444 | ₩3,636 | +5.57% | 6.5천 |
|---|
| 2026.09.02 | ₩3,233 | ₩3,515 | ₩3,233 | ₩3,515 | +8.71% | 1.8천 |
|---|
| 2026.09.01 | ₩3,595 | ₩3,615 | ₩3,577 | ₩3,615 | +0.56% | 5.7천 |
|---|
| 2026.08.31 | ₩3,676 | ₩3,756 | ₩3,555 | ₩3,555 | -3.28% | 1만 |
|---|
| 2026.08.28 | ₩3,662 | ₩3,889 | ₩3,568 | ₩3,622 | -1.10% | 7.9천 |
|---|
| 2026.08.27 | ₩3,944 | ₩4,011 | ₩3,636 | ₩3,676 | -6.80% | 9.2천 |
|---|
| 2026.08.26 | ₩3,780 | ₩4,226 | ₩3,613 | ₩4,025 | +6.46% | 12.3만 |
|---|
| 2026.08.25 | ₩3,971 | ₩4,011 | ₩3,689 | ₩3,857 | -2.87% | 5.3천 |
|---|
| 2026.08.24 | ₩4,226 | ₩4,226 | ₩3,810 | ₩4,159 | -1.59% | 5.4천 |
|---|
| 2026.08.21 | ₩3,904 | ₩4,212 | ₩3,656 | ₩3,984 | +2.06% | 1만 |
|---|
| 2026.08.20 | ₩3,756 | ₩4,038 | ₩3,434 | ₩3,929 | +4.61% | 8.7만 |
|---|
| 2026.08.19 | ₩3,515 | ₩3,958 | ₩3,340 | ₩3,850 | +9.54% | 1.5만 |
|---|
| 2026.08.18 | ₩3,488 | ₩3,622 | ₩3,354 | ₩3,421 | -1.92% | 1.5만 |
|---|
| 2026.08.17 | ₩3,582 | ₩3,582 | ₩3,191 | ₩3,367 | -5.99% | 2.3천 |
|---|
| 2026.08.14 | ₩3,461 | ₩3,609 | ₩3,314 | ₩3,453 | -0.23% | 7.5천 |
|---|
| 2026.08.13 | ₩3,528 | ₩3,528 | ₩3,422 | ₩3,475 | -1.52% | 3.1천 |
|---|
| 2026.08.12 | ₩3,461 | ₩3,461 | ₩3,271 | ₩3,461 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩3,287 | ₩3,609 | ₩3,287 | ₩3,314 | +0.82% | 4.4천 |
|---|
| 2026.08.10 | ₩3,314 | ₩3,582 | ₩3,287 | ₩3,354 | +1.21% | 7.9천 |
|---|
| 2026.08.07 | ₩3,401 | ₩3,488 | ₩3,401 | ₩3,488 | +2.56% | 3.2천 |
|---|
| 2026.08.06 | ₩3,555 | ₩3,641 | ₩2,898 | ₩3,354 | -5.66% | 5.7천 |
|---|
| 2026.08.05 | ₩3,260 | ₩3,555 | ₩3,260 | ₩3,555 | +9.05% | 2.1천 |
|---|
| 2026.08.04 | ₩3,300 | ₩3,555 | ₩3,273 | ₩3,407 | +3.25% | 2.7천 |
|---|
| 2026.08.03 | ₩3,394 | ₩3,609 | ₩3,394 | ₩3,421 | +0.79% | 3.1천 |
|---|
| 2026.07.31 | ₩3,689 | ₩3,689 | ₩3,354 | ₩3,555 | -3.64% | 6.7천 |
|---|
| 2026.07.30 | ₩3,126 | ₩3,534 | ₩3,126 | ₩3,448 | +10.30% | 2만 |
|---|
| 2026.07.29 | ₩3,340 | ₩3,381 | ₩3,086 | ₩3,126 | -6.43% | 5.2천 |
|---|
| 2026.07.28 | ₩3,300 | ₩3,462 | ₩3,086 | ₩3,461 | +4.88% | 5.1천 |
|---|
| 2026.07.27 | ₩3,421 | ₩3,582 | ₩3,100 | ₩3,300 | -3.53% | 4.3천 |
|---|
| 2026.07.24 | ₩3,729 | ₩3,776 | ₩3,421 | ₩3,421 | -8.27% | 7.5천 |
|---|
| 2026.07.23 | ₩3,810 | ₩3,928 | ₩3,689 | ₩3,689 | -3.17% | 4.2천 |
|---|
| 2026.07.22 | ₩3,810 | ₩4,092 | ₩3,729 | ₩3,729 | -2.11% | 8.1천 |
|---|
| 2026.07.21 | ₩3,736 | ₩3,931 | ₩3,682 | ₩3,756 | +0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩3,783 | ₩4,011 | ₩3,622 | ₩3,703 | -2.13% | 1.3만 |
|---|
| 2026.07.17 | ₩3,622 | ₩3,971 | ₩3,622 | ₩3,662 | +1.11% | 5.9천 |
|---|
| 2026.07.16 | ₩3,689 | ₩3,797 | ₩3,689 | ₩3,770 | +2.18% | 9.4천 |
|---|
| 2026.07.15 | ₩3,704 | ₩4,159 | ₩3,595 | ₩3,810 | +2.86% | 2.8만 |
|---|
| 2026.07.14 | ₩3,763 | ₩4,145 | ₩3,703 | ₩3,971 | +5.53% | 2.4만 |
|---|
| 2026.07.13 | ₩4,061 | ₩4,199 | ₩3,911 | ₩3,958 | -2.54% | 9.7천 |
|---|
| 2026.07.10 | ₩3,890 | ₩4,078 | ₩3,890 | ₩4,011 | +3.10% | 5.8천 |
|---|
| 2026.07.09 | ₩3,783 | ₩4,241 | ₩3,783 | ₩3,850 | +1.77% | 5.3만 |
|---|
| 2026.07.08 | ₩4,043 | ₩4,186 | ₩3,797 | ₩3,917 | -3.12% | 2.4만 |
|---|
| 2026.07.07 | ₩4,380 | ₩4,467 | ₩4,065 | ₩4,212 | -3.83% | 2.2만 |
|---|
| 2026.07.06 | ₩4,601 | ₩4,776 | ₩4,293 | ₩4,467 | -2.92% | 4.5만 |
|---|
| 2026.07.02 | ₩4,682 | ₩4,964 | ₩4,548 | ₩4,695 | +0.29% | 2.5만 |
|---|
| 2026.07.01 | ₩4,440 | ₩4,803 | ₩4,237 | ₩4,521 | +1.81% | 2.3만 |
|---|
| 2026.06.30 | ₩4,159 | ₩4,669 | ₩4,159 | ₩4,387 | +5.48% | 22.6만 |
|---|
| 2026.06.29 | ₩4,387 | ₩4,387 | ₩4,145 | ₩4,172 | -4.89% | 9천 |
|---|
| 2026.06.26 | ₩4,051 | ₩4,682 | ₩3,971 | ₩4,380 | +8.11% | 4.5만 |
|---|
| 2026.06.25 | ₩3,958 | ₩4,132 | ₩3,823 | ₩4,045 | +2.20% | 2.1만 |
|---|
| 2026.06.24 | ₩3,689 | ₩3,984 | ₩3,689 | ₩3,984 | +8.00% | 1.9만 |
|---|
| 2026.06.23 | ₩3,998 | ₩4,105 | ₩3,689 | ₩3,904 | -2.35% | 1.8만 |
|---|
| 2026.06.22 | ₩3,971 | ₩4,145 | ₩3,743 | ₩3,971 | 0.00% | 4.2만 |
|---|
| 2026.06.18 | ₩3,958 | ₩4,239 | ₩3,603 | ₩4,025 | +1.69% | 6만 |
|---|
| 2026.06.17 | ₩4,186 | ₩4,454 | ₩3,810 | ₩4,051 | -3.21% | 4.8만 |
|---|
| 2026.06.16 | ₩4,427 | ₩4,521 | ₩4,021 | ₩4,253 | -3.94% | 2.9만 |
|---|
| 2026.06.15 | ₩4,199 | ₩4,695 | ₩4,025 | ₩4,508 | +7.35% | 6.5만 |
|---|
| 2026.06.12 | ₩4,856 | ₩4,964 | ₩4,065 | ₩4,226 | -12.98% | 8.6만 |
|---|
| 2026.06.11 | ₩6,278 | ₩6,319 | ₩4,964 | ₩5,044 | -19.66% | 13.5만 |
|---|
| 2026.06.10 | ₩6,305 | ₩7,097 | ₩5,916 | ₩6,413 | +1.70% | 17.1만 |
|---|
| 2026.06.09 | ₩5,621 | ₩6,694 | ₩5,608 | ₩6,319 | +12.41% | 38.7만 |
|---|
| 2026.06.08 | ₩7,056 | ₩7,821 | ₩6,037 | ₩6,158 | -12.74% | 89.7만 |
|---|
| 2026.06.05 | ₩7,352 | ₩8,720 | ₩6,614 | ₩6,788 | -7.66% | 665.5만 |
|---|
| 2026.06.04 | ₩6,815 | ₩10,598 | ₩6,627 | ₩7,043 | +3.35% | 7397.2만 |
|---|
| 2026.06.03 | ₩3,099 | ₩4,427 | ₩2,992 | ₩3,837 | +23.81% | 1478.1만 |
|---|
| 2026.06.02 | ₩3,562 | ₩3,709 | ₩3,079 | ₩3,177 | -10.81% | 3.7만 |
|---|
| 2026.06.01 | ₩3,823 | ₩3,958 | ₩3,220 | ₩3,475 | -9.12% | 1.5만 |
|---|
| 2026.05.29 | ₩3,917 | ₩3,998 | ₩3,307 | ₩3,528 | -9.93% | 2.4만 |
|---|
| 2026.05.28 | ₩3,689 | ₩4,035 | ₩3,153 | ₩3,703 | +0.36% | 2.9만 |
|---|
| 2026.05.27 | ₩4,139 | ₩4,293 | ₩3,488 | ₩3,783 | -8.59% | 2.2만 |
|---|
| 2026.05.26 | ₩4,669 | ₩4,695 | ₩4,011 | ₩4,293 | -8.05% | 3.9만 |
|---|
| 2026.05.22 | ₩5,366 | ₩5,366 | ₩4,186 | ₩4,454 | -17.00% | 2.2만 |
|---|
| 2026.05.21 | ₩5,312 | ₩5,312 | ₩5,312 | ₩5,312 | 0.00% | 1.9천 |
|---|
| 2026.05.20 | ₩5,062 | ₩5,661 | ₩5,004 | ₩5,286 | +4.43% | 1.4만 |
|---|
| 2026.05.19 | ₩5,903 | ₩5,903 | ₩5,165 | ₩5,165 | -12.50% | 3.1만 |
|---|
| 2026.05.18 | ₩6,413 | ₩6,439 | ₩5,393 | ₩6,158 | -3.97% | 4.8만 |
|---|
| 2026.05.15 | ₩6,641 | ₩6,641 | ₩6,641 | ₩6,641 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩6,641 | ₩6,641 | ₩6,641 | ₩6,641 | 0.00% | 2.2천 |
|---|
| 2026.05.13 | ₩6,775 | ₩6,775 | ₩6,775 | ₩6,775 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩6,775 | ₩6,775 | ₩6,775 | ₩6,775 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩6,775 | ₩6,775 | ₩6,775 | ₩6,775 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩6,158 | ₩6,828 | ₩6,158 | ₩6,775 | +10.02% | 8.9천 |
|---|
| 2026.05.07 | ₩6,372 | ₩6,372 | ₩6,372 | ₩6,372 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩6,372 | ₩6,372 | ₩6,372 | ₩6,372 | 0.00% | 1.3천 |
|---|
| 2026.05.05 | ₩6,386 | ₩6,386 | ₩6,386 | ₩6,386 | 0.00% | 3.8천 |
|---|
| 2026.05.04 | ₩6,654 | ₩6,654 | ₩6,292 | ₩6,292 | -5.44% | 2.9천 |
|---|
| 2026.05.01 | ₩6,567 | ₩6,567 | ₩6,567 | ₩6,567 | 0.00% | 6.4천 |
|---|
| 2026.04.30 | ₩6,453 | ₩6,620 | ₩6,453 | ₩6,620 | +2.60% | 3.6천 |
|---|
| 2026.04.29 | ₩6,909 | ₩6,909 | ₩6,319 | ₩6,480 | -6.21% | 6.3천 |
|---|
| 2026.04.28 | ₩6,949 | ₩6,973 | ₩6,305 | ₩6,533 | -5.98% | 1.1만 |
|---|
| 2026.04.27 | ₩7,660 | ₩7,660 | ₩6,654 | ₩7,043 | -8.06% | 1.6만 |
|---|
| 2026.04.24 | ₩7,385 | ₩7,385 | ₩7,385 | ₩7,385 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,087 | ₩7,385 | ₩7,087 | ₩7,385 | +4.20% | 1.1천 |
|---|
| 2026.04.22 | ₩7,244 | ₩7,915 | ₩7,244 | ₩7,741 | +6.85% | 2.5천 |
|---|
| 2026.04.21 | ₩7,899 | ₩7,982 | ₩7,898 | ₩7,969 | +0.88% | 1.6천 |
|---|
| 2026.04.20 | ₩7,566 | ₩7,928 | ₩7,205 | ₩7,928 | +4.79% | 6.6천 |
|---|
| 2026.04.17 | ₩7,741 | ₩7,903 | ₩7,110 | ₩7,781 | +0.52% | 6.5천 |
|---|
| 2026.04.16 | ₩7,633 | ₩7,754 | ₩7,494 | ₩7,754 | +1.58% | 4.5천 |
|---|
| 2026.04.15 | ₩7,297 | ₩7,719 | ₩7,297 | ₩7,687 | +5.35% | 1.2만 |
|---|
| 2026.04.14 | ₩7,674 | ₩7,674 | ₩7,244 | ₩7,526 | -1.92% | 5.8천 |
|---|
| 2026.04.13 | ₩7,152 | ₩7,238 | ₩6,842 | ₩7,197 | +0.64% | 1.6만 |
|---|
| 2026.04.10 | ₩7,097 | ₩7,687 | ₩6,453 | ₩7,598 | +7.07% | 2.6만 |
|---|
| 2026.04.09 | ₩7,647 | ₩7,982 | ₩7,110 | ₩7,767 | +1.58% | 1.4만 |
|---|
| 2026.04.08 | ₩7,915 | ₩7,915 | ₩6,989 | ₩7,767 | -1.86% | 9.5천 |
|---|
| 2026.04.07 | ₩6,969 | ₩7,982 | ₩6,681 | ₩7,949 | +14.05% | 4.1만 |
|---|
| 2026.04.06 | ₩7,110 | ₩7,711 | ₩6,514 | ₩7,526 | +5.85% | 8.1천 |
|---|
| 2026.04.02 | ₩7,124 | ₩7,566 | ₩6,647 | ₩7,526 | +5.65% | 2.4만 |
|---|
| 2026.04.01 | ₩6,694 | ₩7,553 | ₩6,547 | ₩7,445 | +11.22% | 3.1만 |
|---|
| 2026.03.31 | ₩5,927 | ₩7,244 | ₩5,927 | ₩6,386 | +7.74% | 3.4만 |
|---|
| 2026.03.30 | ₩5,702 | ₩5,934 | ₩5,487 | ₩5,934 | +4.07% | 4.6천 |
|---|
| 2026.03.27 | ₩5,567 | ₩5,715 | ₩5,366 | ₩5,715 | +2.65% | 3.8천 |
|---|
| 2026.03.26 | ₩5,688 | ₩5,688 | ₩5,661 | ₩5,661 | -0.47% | 1.1천 |
|---|
| 2026.03.25 | ₩5,661 | ₩5,661 | ₩5,661 | ₩5,661 | 0.00% | 4.6천 |
|---|
| 2026.03.24 | ₩6,225 | ₩6,225 | ₩5,648 | ₩5,648 | -9.27% | 4.2천 |
|---|
| 2026.03.23 | ₩5,608 | ₩5,675 | ₩5,606 | ₩5,675 | +1.20% | 1.1천 |
|---|
| 2026.03.20 | ₩5,943 | ₩6,292 | ₩5,473 | ₩5,634 | -5.19% | 1.6만 |
|---|
| 2026.03.19 | ₩5,997 | ₩6,600 | ₩5,500 | ₩5,500 | -8.28% | 8.5천 |
|---|
| 2026.03.18 | ₩5,353 | ₩6,104 | ₩5,353 | ₩6,104 | +14.04% | 1.3만 |
|---|
| 2026.03.17 | ₩5,228 | ₩5,447 | ₩5,130 | ₩5,366 | +2.64% | 5.1천 |
|---|
| 2026.03.16 | ₩5,514 | ₩5,618 | ₩4,897 | ₩4,897 | -11.19% | 1.4만 |
|---|
| 2026.03.13 | ₩5,192 | ₩5,366 | ₩4,944 | ₩5,353 | +3.10% | 4.5천 |
|---|
| 2026.03.12 | ₩5,138 | ₩5,380 | ₩4,863 | ₩5,205 | +1.31% | 3.7만 |
|---|
| 2026.03.11 | ₩5,420 | ₩5,447 | ₩5,103 | ₩5,111 | -5.69% | 1.6만 |
|---|
| 2026.03.10 | ₩5,688 | ₩5,688 | ₩5,628 | ₩5,688 | 0.00% | 7.4천 |
|---|
| 2026.03.09 | ₩5,433 | ₩5,715 | ₩5,433 | ₩5,715 | +5.19% | 3.5천 |
|---|
| 2026.03.06 | ₩5,406 | ₩5,742 | ₩5,406 | ₩5,601 | +3.60% | 8.7천 |
|---|
| 2026.03.05 | ₩5,742 | ₩5,930 | ₩5,312 | ₩5,567 | -3.04% | 3.1만 |
|---|
| 2026.03.04 | ₩6,406 | ₩6,406 | ₩5,541 | ₩5,748 | -10.26% | 1.2만 |
|---|
| 2026.03.03 | ₩6,345 | ₩6,614 | ₩5,724 | ₩6,144 | -3.17% | 3.9만 |
|---|
| 2026.03.02 | ₩6,399 | ₩6,708 | ₩6,077 | ₩6,252 | -2.31% | 1.4만 |
|---|
| 2026.02.27 | ₩6,694 | ₩7,231 | ₩6,091 | ₩7,177 | +7.21% | 1.9만 |
|---|
| 2026.02.26 | ₩6,976 | ₩7,124 | ₩6,855 | ₩7,083 | +1.54% | 1.8만 |
|---|
| 2026.02.25 | ₩6,989 | ₩6,989 | ₩6,667 | ₩6,667 | -4.61% | 7.2천 |
|---|
| 2026.02.24 | ₩7,058 | ₩7,083 | ₩6,748 | ₩7,083 | +0.36% | 6.6천 |
|---|
| 2026.02.23 | ₩6,989 | ₩7,445 | ₩6,788 | ₩6,989 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩6,171 | ₩7,325 | ₩6,171 | ₩6,989 | +13.26% | 2.6만 |
|---|
| 2026.02.19 | ₩6,459 | ₩6,828 | ₩5,795 | ₩5,795 | -10.28% | 1.9만 |
|---|
| 2026.02.18 | ₩6,573 | ₩6,815 | ₩6,573 | ₩6,641 | +1.02% | 2.8천 |
|---|
| 2026.02.17 | ₩6,252 | ₩6,627 | ₩6,252 | ₩6,359 | +1.72% | 9.6천 |
|---|
| 2026.02.13 | ₩6,768 | ₩6,768 | ₩6,627 | ₩6,627 | -2.08% | 7.2천 |
|---|
| 2026.02.12 | ₩6,855 | ₩6,909 | ₩6,667 | ₩6,769 | -1.25% | 4.3천 |
|---|
| 2026.02.11 | ₩6,775 | ₩6,869 | ₩6,775 | ₩6,862 | +1.29% | 2.2천 |
|---|
| 2026.02.10 | ₩6,641 | ₩6,755 | ₩6,641 | ₩6,675 | +0.53% | 4.1천 |
|---|
| 2026.02.09 | ₩6,439 | ₩6,869 | ₩6,252 | ₩6,641 | +3.12% | 9.7천 |
|---|
| 2026.02.06 | ₩6,421 | ₩6,641 | ₩6,421 | ₩6,533 | +1.76% | 4.5천 |
|---|
| 2026.02.05 | ₩6,667 | ₩6,775 | ₩6,252 | ₩6,466 | -3.02% | 1.2만 |
|---|
| 2026.02.04 | ₩6,641 | ₩7,097 | ₩6,641 | ₩6,842 | +3.03% | 1만 |
|---|
| 2026.02.03 | ₩6,708 | ₩6,755 | ₩6,305 | ₩6,573 | -2.00% | 9.3천 |
|---|
| 2026.02.02 | ₩6,681 | ₩6,761 | ₩5,916 | ₩6,694 | +0.20% | 5.7만 |
|---|
| 2026.01.30 | ₩5,608 | ₩6,238 | ₩5,608 | ₩5,997 | +6.94% | 7.8천 |
|---|
| 2026.01.29 | ₩6,158 | ₩6,171 | ₩5,514 | ₩5,527 | -10.24% | 2.2만 |
|---|
| 2026.01.28 | ₩6,037 | ₩6,278 | ₩5,884 | ₩6,265 | +3.78% | 1.3만 |
|---|
| 2026.01.27 | ₩5,889 | ₩5,930 | ₩5,581 | ₩5,862 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩5,884 | ₩6,023 | ₩5,836 | ₩6,023 | +2.37% | 6.3천 |
|---|
| 2026.01.23 | ₩6,265 | ₩6,325 | ₩5,975 | ₩6,050 | -3.43% | 9.8천 |
|---|
| 2026.01.22 | ₩5,688 | ₩6,305 | ₩5,688 | ₩6,144 | +8.02% | 4.4만 |
|---|
| 2026.01.21 | ₩5,366 | ₩5,621 | ₩5,366 | ₩5,527 | +3.00% | 9.4천 |
|---|
| 2026.01.20 | ₩5,380 | ₩5,622 | ₩5,366 | ₩5,514 | +2.49% | 5.3천 |
|---|
| 2026.01.16 | ₩5,621 | ₩5,621 | ₩5,366 | ₩5,494 | -2.27% | 1.7만 |
|---|
| 2026.01.15 | ₩5,487 | ₩5,782 | ₩5,473 | ₩5,473 | -0.24% | 1만 |
|---|
| 2026.01.14 | ₩5,380 | ₩5,822 | ₩5,380 | ₩5,527 | +2.74% | 1.1만 |
|---|
| 2026.01.13 | ₩5,769 | ₩5,769 | ₩5,487 | ₩5,487 | -4.88% | 1.4만 |
|---|
| 2026.01.12 | ₩5,420 | ₩5,707 | ₩5,366 | ₩5,460 | +0.74% | 1만 |
|---|
| 2026.01.09 | ₩5,634 | ₩6,104 | ₩5,634 | ₩5,661 | +0.48% | 3.8천 |
|---|
| 2026.01.08 | ₩5,621 | ₩6,050 | ₩5,621 | ₩5,661 | +0.72% | 1.3만 |
|---|
| 2026.01.07 | ₩5,634 | ₩6,037 | ₩5,634 | ₩5,702 | +1.19% | 2.3만 |
|---|
| 2026.01.06 | ₩5,366 | ₩6,023 | ₩5,366 | ₩5,715 | +6.50% | 1.3만 |
|---|
| 2026.01.05 | ₩5,487 | ₩5,762 | ₩5,487 | ₩5,634 | +2.69% | 1.4만 |
|---|
| 2026.01.02 | ₩6,117 | ₩6,225 | ₩5,055 | ₩5,675 | -7.24% | 5.4만 |
|---|
| 2025.12.31 | ₩5,634 | ₩6,536 | ₩5,554 | ₩6,225 | +10.48% | 12.2만 |
|---|
| 2025.12.30 | ₩5,420 | ₩6,091 | ₩5,420 | ₩5,695 | +5.07% | 3만 |
|---|
| 2025.12.29 | ₩5,017 | ₩5,500 | ₩4,925 | ₩5,487 | +9.36% | 2.2만 |
|---|
| 2025.12.26 | ₩5,514 | ₩5,514 | ₩4,588 | ₩4,944 | -10.34% | 4.6만 |
|---|
| 2025.12.24 | ₩5,353 | ₩5,594 | ₩5,353 | ₩5,594 | +4.51% | 1.1만 |
|---|
| 2025.12.23 | ₩5,688 | ₩6,023 | ₩4,977 | ₩5,299 | -6.84% | 14.5만 |
|---|
| 2025.12.22 | ₩6,252 | ₩6,963 | ₩5,547 | ₩5,681 | -9.12% | 5만 |
|---|
| 2025.12.19 | ₩6,788 | ₩6,929 | ₩6,252 | ₩6,319 | -6.92% | 3.6만 |
|---|
| 2025.12.18 | ₩6,627 | ₩7,217 | ₩6,520 | ₩6,922 | +4.45% | 4.5만 |
|---|
| 2025.12.17 | ₩5,769 | ₩6,802 | ₩5,769 | ₩6,627 | +14.88% | 19.8만 |
|---|
| 2025.12.16 | ₩5,084 | ₩6,533 | ₩5,084 | ₩5,876 | +15.57% | 7.9만 |
|---|
| 2025.12.15 | ₩6,359 | ₩6,527 | ₩4,923 | ₩4,923 | -22.57% | 7.9만 |
|---|
| 2025.12.12 | ₩7,727 | ₩7,881 | ₩6,372 | ₩6,372 | -17.53% | 5.8만 |
|---|
| 2025.12.11 | ₩7,875 | ₩8,452 | ₩7,647 | ₩7,781 | -1.19% | 24만 |
|---|
| 2025.12.10 | ₩8,170 | ₩8,284 | ₩7,734 | ₩7,955 | -2.63% | 8.8만 |
|---|
| 2025.12.09 | ₩7,378 | ₩8,237 | ₩7,258 | ₩8,170 | +10.73% | 14.1만 |
|---|
| 2025.12.08 | ₩6,560 | ₩7,821 | ₩6,459 | ₩7,499 | +14.31% | 27.7만 |
|---|
| 2025.12.05 | ₩5,299 | ₩6,748 | ₩5,299 | ₩6,600 | +24.56% | 22.4만 |
|---|
| 2025.12.04 | ₩5,795 | ₩6,245 | ₩5,111 | ₩5,326 | -8.10% | 12.2만 |
|---|
| 2025.12.03 | ₩7,137 | ₩7,499 | ₩5,755 | ₩5,956 | -16.54% | 23.1만 |
|---|
| 2025.12.02 | ₩5,782 | ₩9,458 | ₩5,541 | ₩8,063 | +39.44% | 256.3만 |
|---|
| 2025.12.01 | ₩5,916 | ₩6,413 | ₩5,500 | ₩5,983 | +1.13% | 24.8만 |
|---|
| 2025.11.28 | ₩5,862 | ₩6,372 | ₩5,862 | ₩6,037 | +2.97% | 25.9만 |
|---|
| 2025.11.26 | ₩6,976 | ₩7,043 | ₩5,628 | ₩6,037 | -13.46% | 24.4만 |
|---|
| 2025.11.25 | ₩5,728 | ₩9,257 | ₩5,460 | ₩6,627 | +15.69% | 328.3만 |
|---|
| 2025.11.24 | ₩4,561 | ₩6,305 | ₩3,797 | ₩6,184 | +35.59% | 159.5만 |
|---|
| 2025.11.21 | ₩2,884 | ₩6,399 | ₩2,884 | ₩4,749 | +64.65% | 5022.8만 |
|---|
| 2025.11.20 | ₩2,564 | ₩2,864 | ₩2,321 | ₩2,711 | +5.76% | 3.9만 |
|---|
| 2025.11.19 | ₩2,576 | ₩2,750 | ₩2,294 | ₩2,294 | -10.94% | 2.2만 |
|---|
| 2025.11.18 | ₩3,159 | ₩3,314 | ₩2,442 | ₩2,495 | -21.02% | 3.2만 |
|---|
| 2025.11.17 | ₩3,340 | ₩3,354 | ₩2,925 | ₩2,951 | -11.65% | 7.3천 |
|---|
| 2025.11.14 | ₩4,467 | ₩4,666 | ₩3,340 | ₩3,340 | -25.23% | 6.2만 |
|---|
| 2025.11.13 | ₩4,548 | ₩4,548 | ₩4,360 | ₩4,363 | -4.07% | 2.7천 |
|---|
| 2025.11.12 | ₩4,226 | ₩4,557 | ₩4,105 | ₩4,548 | +7.62% | 4.2천 |
|---|
| 2025.11.11 | ₩4,803 | ₩4,830 | ₩4,628 | ₩4,628 | -3.63% | 8.8천 |
|---|
| 2025.11.10 | ₩4,373 | ₩4,776 | ₩4,226 | ₩4,548 | +3.99% | 1.5만 |
|---|
| 2025.11.07 | ₩4,360 | ₩4,548 | ₩3,931 | ₩4,226 | -3.08% | 1.7만 |
|---|
| 2025.11.06 | ₩4,973 | ₩4,973 | ₩4,601 | ₩4,615 | -7.20% | 7.8천 |
|---|
| 2025.11.05 | ₩4,592 | ₩4,856 | ₩4,592 | ₩4,695 | +2.25% | 1.8천 |
|---|
| 2025.11.04 | ₩4,910 | ₩4,990 | ₩4,226 | ₩4,695 | -4.37% | 1.4만 |
|---|
| 2025.11.03 | ₩5,406 | ₩5,406 | ₩4,762 | ₩4,762 | -11.91% | 3.1천 |
|---|
| 2025.10.31 | ₩5,715 | ₩5,715 | ₩5,366 | ₩5,366 | -6.10% | 3.3천 |
|---|
| 2025.10.30 | ₩5,769 | ₩5,769 | ₩5,534 | ₩5,541 | -3.95% | 3.9천 |
|---|
| 2025.10.29 | ₩5,748 | ₩5,983 | ₩5,487 | ₩5,983 | +4.08% | 1.4만 |
|---|
| 2025.10.28 | ₩5,795 | ₩6,023 | ₩5,613 | ₩6,023 | +3.94% | 3천 |
|---|
| 2025.10.27 | ₩6,171 | ₩6,211 | ₩5,742 | ₩5,742 | -6.96% | 7.3천 |
|---|
| 2025.10.24 | ₩5,972 | ₩6,413 | ₩5,648 | ₩6,037 | +1.08% | 6.2천 |
|---|
| 2025.10.23 | ₩6,050 | ₩6,050 | ₩5,634 | ₩5,997 | -0.89% | 7.2천 |
|---|
| 2025.10.22 | ₩5,795 | ₩6,077 | ₩5,742 | ₩6,037 | +4.17% | 1.8만 |
|---|
| 2025.10.21 | ₩5,956 | ₩6,439 | ₩5,783 | ₩6,278 | +5.41% | 9.9만 |
|---|
| 2025.10.20 | ₩5,465 | ₩5,942 | ₩5,465 | ₩5,742 | +5.06% | 14.6만 |
|---|
| 2025.10.17 | ₩5,473 | ₩5,473 | ₩5,473 | ₩5,473 | 0.00% | 1.1천 |
|---|
| 2025.10.16 | ₩5,500 | ₩5,634 | ₩5,460 | ₩5,634 | +2.44% | 9.2천 |
|---|
| 2025.10.15 | ₩5,728 | ₩5,728 | ₩5,420 | ₩5,447 | -4.92% | 5.3천 |
|---|
| 2025.10.14 | ₩5,644 | ₩5,644 | ₩5,644 | ₩5,644 | 0.00% | 1.4천 |
|---|
| 2025.10.13 | ₩5,903 | ₩5,903 | ₩5,393 | ₩5,487 | -7.05% | 2.7만 |
|---|
| 2025.10.10 | ₩5,738 | ₩5,777 | ₩5,353 | ₩5,688 | -0.87% | 1.1만 |
|---|