시장 데이터를 불러오는 중
전체 종목
퀵로직 과거 주가
QuickLogic Corporation - Common Stock · QUIK · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QuickLogic Corporation - Common Stock · QUIK · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,562 | ₩14,696 | ₩14,026 | ₩14,549 | -0.09% | 14.3만 |
| 2026.10.08 | ₩14,804 | ₩14,978 | ₩14,093 | ₩14,361 | -2.99% | 21.9만 |
| 2026.10.07 | ₩15,072 | ₩15,112 | ₩14,696 | ₩15,005 | -0.44% | 16.7만 |
| 2026.10.06 | ₩15,769 | ₩15,769 | ₩15,259 | ₩15,407 | -2.30% | 14.9만 |
| 2026.10.05 | ₩15,836 | ₩15,836 | ₩15,394 | ₩15,621 | -1.35% | 18.6만 |
| 2026.10.02 | ₩16,051 | ₩16,332 | ₩15,876 | ₩15,916 | -0.84% | 19.3만 |
| 2026.10.01 | ₩15,313 | ₩16,144 | ₩15,072 | ₩15,635 | +2.10% | 23.4만 |
| 2026.09.30 | ₩15,099 | ₩15,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,233 |
| +0.89% |
| 19.4만 |
| 2026.09.29 | ₩14,857 | ₩15,219 | ₩14,562 | ₩15,005 | +0.99% | 18.7만 |
|---|
| 2026.09.28 | ₩14,696 | ₩14,884 | ₩14,428 | ₩14,629 | -0.46% | 15.4만 |
|---|
| 2026.09.25 | ₩14,790 | ₩14,964 | ₩14,535 | ₩14,696 | -0.63% | 14.9만 |
|---|
| 2026.09.24 | ₩14,763 | ₩15,085 | ₩14,321 | ₩14,736 | -0.18% | 17.4만 |
|---|
| 2026.09.23 | ₩14,629 | ₩15,072 | ₩14,240 | ₩15,058 | +2.93% | 22.9만 |
|---|
| 2026.09.22 | ₩14,388 | ₩14,790 | ₩14,388 | ₩14,723 | +2.33% | 37만 |
|---|
| 2026.09.21 | ₩13,717 | ₩14,455 | ₩13,329 | ₩14,401 | +4.99% | 26.8만 |
|---|
| 2026.09.18 | ₩14,093 | ₩14,441 | ₩14,079 | ₩14,374 | +2.00% | 25.6만 |
|---|
| 2026.09.17 | ₩13,838 | ₩14,281 | ₩13,731 | ₩14,106 | +1.94% | 31.5만 |
|---|
| 2026.09.16 | ₩13,744 | ₩13,825 | ₩13,047 | ₩13,422 | -2.34% | 31.5만 |
|---|
| 2026.09.15 | ₩13,999 | ₩14,026 | ₩13,556 | ₩13,677 | -2.30% | 20.3만 |
|---|
| 2026.09.14 | ₩13,784 | ₩14,187 | ₩13,717 | ₩13,851 | +0.49% | 26.5만 |
|---|
| 2026.09.11 | ₩14,428 | ₩14,857 | ₩14,401 | ₩14,509 | +0.56% | 15.7만 |
|---|
| 2026.09.10 | ₩14,066 | ₩14,468 | ₩13,959 | ₩14,388 | +2.29% | 32만 |
|---|
| 2026.09.09 | ₩14,777 | ₩14,777 | ₩14,254 | ₩14,388 | -2.63% | 21.7만 |
|---|
| 2026.09.08 | ₩14,656 | ₩15,058 | ₩14,495 | ₩14,683 | +0.18% | 22.5만 |
|---|
| 2026.09.04 | ₩14,307 | ₩14,643 | ₩14,227 | ₩14,428 | +0.84% | 18.2만 |
|---|
| 2026.09.03 | ₩14,066 | ₩14,562 | ₩13,784 | ₩14,227 | +1.14% | 21.1만 |
|---|
| 2026.09.02 | ₩14,187 | ₩14,240 | ₩13,811 | ₩14,079 | -0.76% | 25.6만 |
|---|
| 2026.09.01 | ₩14,079 | ₩14,200 | ₩13,744 | ₩14,160 | +0.57% | 28.7만 |
|---|
| 2026.08.31 | ₩14,522 | ₩14,629 | ₩14,254 | ₩14,388 | -0.92% | 22.6만 |
|---|
| 2026.08.28 | ₩15,018 | ₩15,125 | ₩14,495 | ₩14,495 | -3.48% | 21.3만 |
|---|
| 2026.08.27 | ₩15,273 | ₩15,394 | ₩15,005 | ₩15,179 | -0.61% | 15.4만 |
|---|
| 2026.08.26 | ₩15,259 | ₩15,394 | ₩14,830 | ₩14,964 | -1.93% | 14.8만 |
|---|
| 2026.08.25 | ₩15,568 | ₩15,568 | ₩14,991 | ₩15,246 | -2.07% | 14.6만 |
|---|
| 2026.08.24 | ₩14,951 | ₩15,206 | ₩14,455 | ₩15,112 | +1.08% | 23.8만 |
|---|
| 2026.08.21 | ₩15,434 | ₩15,729 | ₩14,750 | ₩15,340 | -0.61% | 29만 |
|---|
| 2026.08.20 | ₩15,501 | ₩15,836 | ₩14,924 | ₩15,206 | -1.90% | 27.7만 |
|---|
| 2026.08.19 | ₩16,372 | ₩16,372 | ₩15,166 | ₩15,581 | -4.83% | 28.4만 |
|---|
| 2026.08.18 | ₩16,426 | ₩16,627 | ₩15,635 | ₩16,185 | -1.47% | 41.7만 |
|---|
| 2026.08.17 | ₩17,164 | ₩17,593 | ₩16,828 | ₩16,936 | -1.33% | 25.6만 |
|---|
| 2026.08.14 | ₩17,029 | ₩17,619 | ₩16,936 | ₩17,110 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩17,432 | ₩17,606 | ₩16,506 | ₩16,842 | -3.38% | 38.1만 |
|---|
| 2026.08.12 | ₩18,437 | ₩18,437 | ₩16,439 | ₩17,539 | -4.87% | 80.2만 |
|---|
| 2026.08.11 | ₩19,068 | ₩19,282 | ₩18,250 | ₩19,081 | +0.07% | 22.1만 |
|---|
| 2026.08.10 | ₩19,550 | ₩19,644 | ₩18,397 | ₩18,451 | -5.62% | 22.6만 |
|---|
| 2026.08.07 | ₩19,135 | ₩19,805 | ₩18,612 | ₩19,470 | +1.75% | 16.8만 |
|---|
| 2026.08.06 | ₩18,504 | ₩19,470 | ₩18,102 | ₩18,598 | +0.51% | 12.7만 |
|---|
| 2026.08.05 | ₩19,255 | ₩19,443 | ₩18,531 | ₩18,531 | -3.76% | 18.3만 |
|---|
| 2026.08.04 | ₩18,840 | ₩19,859 | ₩18,759 | ₩19,644 | +4.27% | 31.7만 |
|---|
| 2026.08.03 | ₩17,150 | ₩18,276 | ₩16,976 | ₩17,968 | +4.77% | 15.2만 |
|---|
| 2026.07.31 | ₩17,780 | ₩17,928 | ₩16,761 | ₩17,579 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩16,681 | ₩17,539 | ₩16,681 | ₩17,257 | +3.46% | 20.9만 |
|---|
| 2026.07.29 | ₩16,721 | ₩17,606 | ₩15,581 | ₩15,957 | -4.57% | 53.1만 |
|---|
| 2026.07.28 | ₩16,976 | ₩17,271 | ₩15,461 | ₩16,453 | -3.08% | 47.8만 |
|---|
| 2026.07.27 | ₩17,204 | ₩17,351 | ₩16,104 | ₩17,257 | +0.31% | 23.7만 |
|---|
| 2026.07.24 | ₩17,901 | ₩17,901 | ₩16,533 | ₩16,976 | -5.17% | 28.4만 |
|---|
| 2026.07.23 | ₩17,995 | ₩18,585 | ₩17,499 | ₩17,901 | -0.52% | 22.4만 |
|---|
| 2026.07.22 | ₩18,397 | ₩19,336 | ₩18,397 | ₩18,491 | +0.51% | 18.8만 |
|---|
| 2026.07.21 | ₩17,807 | ₩19,027 | ₩17,780 | ₩18,947 | +6.40% | 36.4만 |
|---|
| 2026.07.20 | ₩17,700 | ₩17,928 | ₩16,909 | ₩17,003 | -3.94% | 34.9만 |
|---|
| 2026.07.17 | ₩16,842 | ₩17,874 | ₩16,305 | ₩17,432 | +3.50% | 31.7만 |
|---|
| 2026.07.16 | ₩18,330 | ₩18,464 | ₩17,244 | ₩17,472 | -4.68% | 53.9만 |
|---|
| 2026.07.15 | ₩20,046 | ₩20,046 | ₩18,317 | ₩19,001 | -5.22% | 33.3만 |
|---|
| 2026.07.14 | ₩20,315 | ₩20,529 | ₩19,604 | ₩19,671 | -3.17% | 25.9만 |
|---|
| 2026.07.13 | ₩20,248 | ₩20,368 | ₩19,456 | ₩19,631 | -3.05% | 22만 |
|---|
| 2026.07.10 | ₩21,267 | ₩21,495 | ₩20,167 | ₩20,985 | -1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩21,307 | ₩22,299 | ₩21,293 | ₩21,709 | +1.89% | 28.5만 |
|---|
| 2026.07.08 | ₩19,872 | ₩21,200 | ₩19,832 | ₩21,012 | +5.74% | 33만 |
|---|
| 2026.07.07 | ₩21,387 | ₩21,428 | ₩19,376 | ₩20,194 | -5.58% | 53.3만 |
|---|
| 2026.07.06 | ₩21,977 | ₩22,916 | ₩21,615 | ₩21,763 | -0.98% | 34만 |
|---|
| 2026.07.02 | ₩24,230 | ₩24,230 | ₩21,213 | ₩21,481 | -11.34% | 48만 |
|---|
| 2026.07.01 | ₩25,705 | ₩25,866 | ₩23,774 | ₩23,975 | -6.73% | 31.1만 |
|---|
| 2026.06.30 | ₩25,571 | ₩27,341 | ₩25,531 | ₩26,778 | +4.72% | 28.5만 |
|---|
| 2026.06.29 | ₩24,538 | ₩25,558 | ₩23,560 | ₩25,437 | +3.66% | 31.5만 |
|---|
| 2026.06.26 | ₩23,533 | ₩25,182 | ₩23,117 | ₩24,847 | +5.58% | 269.9만 |
|---|
| 2026.06.25 | ₩24,606 | ₩25,075 | ₩22,996 | ₩24,686 | +0.33% | 44.9만 |
|---|
| 2026.06.24 | ₩26,831 | ₩27,046 | ₩23,037 | ₩23,774 | -11.39% | 50.7만 |
|---|
| 2026.06.23 | ₩27,824 | ₩29,299 | ₩26,617 | ₩26,738 | -3.90% | 59.2만 |
|---|
| 2026.06.22 | ₩30,050 | ₩30,170 | ₩27,958 | ₩29,419 | -2.10% | 44.8만 |
|---|
| 2026.06.18 | ₩28,655 | ₩29,701 | ₩27,569 | ₩29,366 | +2.48% | 46.6만 |
|---|
| 2026.06.17 | ₩28,092 | ₩29,178 | ₩27,770 | ₩27,971 | -0.43% | 35.6만 |
|---|
| 2026.06.16 | ₩29,191 | ₩29,527 | ₩27,529 | ₩27,730 | -5.01% | 35.1만 |
|---|
| 2026.06.15 | ₩30,170 | ₩30,465 | ₩27,985 | ₩29,071 | -3.64% | 34.5만 |
|---|
| 2026.06.12 | ₩29,460 | ₩30,224 | ₩28,347 | ₩29,245 | -0.73% | 33만 |
|---|
| 2026.06.11 | ₩26,965 | ₩29,299 | ₩26,965 | ₩29,232 | +8.40% | 30.6만 |
|---|
| 2026.06.10 | ₩26,000 | ₩27,488 | ₩24,820 | ₩26,282 | +1.08% | 32만 |
|---|
| 2026.06.09 | ₩28,856 | ₩29,098 | ₩24,230 | ₩26,416 | -8.46% | 51.6만 |
|---|
| 2026.06.08 | ₩28,145 | ₩28,280 | ₩27,086 | ₩27,864 | -1.00% | 32.7만 |
|---|
| 2026.06.05 | ₩30,385 | ₩30,868 | ₩26,577 | ₩26,818 | -11.74% | 80.8만 |
|---|
| 2026.06.04 | ₩29,205 | ₩32,624 | ₩28,789 | ₩31,833 | +9.00% | 46.4만 |
|---|
| 2026.06.03 | ₩29,741 | ₩31,163 | ₩28,548 | ₩30,908 | +3.92% | 66.4만 |
|---|
| 2026.06.02 | ₩28,615 | ₩30,465 | ₩28,414 | ₩29,232 | +2.16% | 46만 |
|---|
| 2026.06.01 | ₩27,086 | ₩28,682 | ₩27,086 | ₩27,690 | +2.23% | 34.4만 |
|---|
| 2026.05.29 | ₩29,406 | ₩29,674 | ₩26,751 | ₩27,797 | -5.47% | 63.3만 |
|---|
| 2026.05.28 | ₩29,768 | ₩30,130 | ₩28,494 | ₩28,910 | -2.88% | 50.3만 |
|---|
| 2026.05.27 | ₩30,841 | ₩31,216 | ₩28,856 | ₩30,210 | -2.04% | 48.6만 |
|---|
| 2026.05.26 | ₩30,318 | ₩31,913 | ₩28,856 | ₩30,505 | +0.62% | 84.2만 |
|---|
| 2026.05.22 | ₩27,247 | ₩27,850 | ₩26,805 | ₩26,965 | -1.03% | 36만 |
|---|
| 2026.05.21 | ₩26,831 | ₩27,623 | ₩26,282 | ₩27,046 | +0.80% | 36.3만 |
|---|
| 2026.05.20 | ₩25,745 | ₩27,716 | ₩25,450 | ₩27,435 | +6.56% | 72.6만 |
|---|
| 2026.05.19 | ₩23,975 | ₩24,632 | ₩22,178 | ₩24,029 | +0.22% | 63.1만 |
|---|
| 2026.05.18 | ₩25,745 | ₩26,188 | ₩23,653 | ₩24,753 | -3.85% | 81.8만 |
|---|
| 2026.05.15 | ₩26,483 | ₩27,059 | ₩25,088 | ₩25,611 | -3.29% | 77.5만 |
|---|
| 2026.05.14 | ₩29,741 | ₩30,425 | ₩26,107 | ₩27,649 | -7.03% | 76.9만 |
|---|
| 2026.05.13 | ₩24,807 | ₩29,634 | ₩24,632 | ₩29,272 | +18.00% | 143.8만 |
|---|
| 2026.05.12 | ₩26,764 | ₩27,837 | ₩24,994 | ₩25,544 | -4.56% | 113.2만 |
|---|
| 2026.05.11 | ₩26,818 | ₩28,803 | ₩25,973 | ₩27,743 | +3.45% | 103.8만 |
|---|
| 2026.05.08 | ₩24,002 | ₩26,684 | ₩23,747 | ₩26,671 | +11.12% | 103.1만 |
|---|
| 2026.05.07 | ₩24,914 | ₩24,941 | ₩22,795 | ₩23,546 | -5.49% | 62.3만 |
|---|
| 2026.05.06 | ₩24,726 | ₩25,450 | ₩23,010 | ₩24,914 | +0.76% | 60.3만 |
|---|
| 2026.05.05 | ₩24,713 | ₩25,249 | ₩23,600 | ₩24,391 | -1.30% | 69.7만 |
|---|
| 2026.05.04 | ₩22,487 | ₩25,316 | ₩22,487 | ₩24,552 | +9.18% | 109.9만 |
|---|
| 2026.05.01 | ₩20,315 | ₩22,527 | ₩19,993 | ₩21,883 | +7.72% | 49.9만 |
|---|
| 2026.04.30 | ₩19,175 | ₩21,642 | ₩18,732 | ₩21,414 | +11.68% | 64.2만 |
|---|
| 2026.04.29 | ₩18,679 | ₩19,751 | ₩18,102 | ₩18,907 | +1.22% | 48.7만 |
|---|
| 2026.04.28 | ₩19,644 | ₩20,650 | ₩17,888 | ₩18,116 | -7.78% | 89.5만 |
|---|
| 2026.04.27 | ₩19,591 | ₩22,648 | ₩19,296 | ₩21,052 | +7.46% | 221만 |
|---|
| 2026.04.24 | ₩16,252 | ₩18,504 | ₩16,077 | ₩17,539 | +7.92% | 134.9만 |
|---|
| 2026.04.23 | ₩16,560 | ₩16,895 | ₩15,541 | ₩15,930 | -3.81% | 20.7만 |
|---|
| 2026.04.22 | ₩16,493 | ₩16,949 | ₩16,493 | ₩16,654 | +0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩16,051 | ₩17,083 | ₩15,970 | ₩16,426 | +2.34% | 16.6만 |
|---|
| 2026.04.20 | ₩15,916 | ₩16,453 | ₩15,796 | ₩16,024 | +0.67% | 9.4만 |
|---|
| 2026.04.17 | ₩16,936 | ₩17,070 | ₩15,675 | ₩16,010 | -5.46% | 25.5만 |
|---|
| 2026.04.16 | ₩16,547 | ₩16,895 | ₩15,984 | ₩16,627 | +0.49% | 16.8만 |
|---|
| 2026.04.15 | ₩15,796 | ₩16,574 | ₩15,662 | ₩16,547 | +4.75% | 20.9만 |
|---|
| 2026.04.14 | ₩15,313 | ₩15,823 | ₩14,884 | ₩15,809 | +3.24% | 21.4만 |
|---|
| 2026.04.13 | ₩14,777 | ₩15,152 | ₩14,616 | ₩15,125 | +2.36% | 16.9만 |
|---|
| 2026.04.10 | ₩14,602 | ₩15,407 | ₩14,602 | ₩14,897 | +2.02% | 27.1만 |
|---|
| 2026.04.09 | ₩13,516 | ₩14,562 | ₩13,516 | ₩14,482 | +7.14% | 25.6만 |
|---|
| 2026.04.08 | ₩13,771 | ₩13,892 | ₩12,886 | ₩13,422 | -2.53% | 34.5만 |
|---|
| 2026.04.07 | ₩13,275 | ₩13,624 | ₩12,779 | ₩13,329 | +0.40% | 18.3만 |
|---|
| 2026.04.06 | ₩13,396 | ₩13,905 | ₩13,020 | ₩13,275 | -0.90% | 17.6만 |
|---|
| 2026.04.02 | ₩12,886 | ₩13,637 | ₩12,739 | ₩13,342 | +3.54% | 13.4만 |
|---|
| 2026.04.01 | ₩12,739 | ₩13,704 | ₩12,672 | ₩13,382 | +5.05% | 26.6만 |
|---|
| 2026.03.31 | ₩12,175 | ₩12,725 | ₩12,068 | ₩12,578 | +3.30% | 12.5만 |
|---|
| 2026.03.30 | ₩12,712 | ₩12,739 | ₩11,827 | ₩12,162 | -4.32% | 20.8만 |
|---|
| 2026.03.27 | ₩12,672 | ₩12,886 | ₩12,497 | ₩12,779 | +0.85% | 10.1만 |
|---|
| 2026.03.26 | ₩13,141 | ₩13,302 | ₩12,739 | ₩12,899 | -1.84% | 12만 |
|---|
| 2026.03.25 | ₩12,752 | ₩13,677 | ₩12,685 | ₩13,369 | +4.84% | 30.1만 |
|---|
| 2026.03.24 | ₩12,269 | ₩12,832 | ₩12,122 | ₩12,551 | +2.30% | 12.3만 |
|---|
| 2026.03.23 | ₩12,725 | ₩12,765 | ₩12,162 | ₩12,417 | -2.42% | 9.8만 |
|---|
| 2026.03.20 | ₩12,739 | ₩12,846 | ₩12,108 | ₩12,497 | -1.89% | 10.7만 |
|---|
| 2026.03.19 | ₩11,961 | ₩12,913 | ₩11,733 | ₩12,712 | +6.28% | 19.4만 |
|---|
| 2026.03.18 | ₩12,135 | ₩12,497 | ₩11,545 | ₩12,403 | +2.21% | 21.8만 |
|---|
| 2026.03.17 | ₩12,068 | ₩13,597 | ₩11,800 | ₩12,162 | +0.78% | 45.4만 |
|---|
| 2026.03.16 | ₩12,296 | ₩12,658 | ₩12,041 | ₩12,068 | -1.85% | 11.5만 |
|---|
| 2026.03.13 | ₩12,014 | ₩12,779 | ₩12,001 | ₩12,068 | +0.45% | 26.4만 |
|---|
| 2026.03.12 | ₩12,551 | ₩13,154 | ₩11,867 | ₩11,947 | -4.81% | 19.3만 |
|---|
| 2026.03.11 | ₩12,484 | ₩13,020 | ₩12,350 | ₩12,551 | +0.54% | 28.3만 |
|---|
| 2026.03.10 | ₩11,438 | ₩13,101 | ₩11,438 | ₩12,457 | +8.91% | 34.3만 |
|---|
| 2026.03.09 | ₩11,143 | ₩11,585 | ₩10,741 | ₩11,492 | +3.13% | 19.7만 |
|---|
| 2026.03.06 | ₩11,398 | ₩12,269 | ₩11,197 | ₩11,679 | +2.47% | 17.3만 |
|---|
| 2026.03.05 | ₩11,773 | ₩12,645 | ₩11,532 | ₩11,773 | 0.00% | 20.3만 |
|---|
| 2026.03.04 | ₩10,446 | ₩12,859 | ₩10,325 | ₩11,800 | +12.97% | 64.9만 |
|---|
| 2026.03.03 | ₩10,539 | ₩10,647 | ₩9,896 | ₩10,446 | -0.89% | 10.9만 |
|---|
| 2026.03.02 | ₩10,741 | ₩11,129 | ₩10,633 | ₩10,821 | +0.75% | 14.6만 |
|---|
| 2026.02.27 | ₩10,727 | ₩11,156 | ₩10,593 | ₩11,036 | +2.87% | 32.3만 |
|---|
| 2026.02.26 | ₩11,049 | ₩11,049 | ₩10,419 | ₩10,928 | -1.09% | 10.7만 |
|---|
| 2026.02.25 | ₩10,714 | ₩11,197 | ₩10,714 | ₩11,022 | +2.88% | 14.3만 |
|---|
| 2026.02.24 | ₩10,727 | ₩10,821 | ₩10,566 | ₩10,674 | -0.50% | 7.8만 |
|---|
| 2026.02.23 | ₩10,861 | ₩10,861 | ₩10,553 | ₩10,727 | -1.23% | 9.8만 |
|---|
| 2026.02.20 | ₩10,915 | ₩10,995 | ₩10,607 | ₩10,875 | -0.37% | 15만 |
|---|
| 2026.02.19 | ₩10,620 | ₩11,062 | ₩10,204 | ₩10,942 | +3.03% | 19만 |
|---|
| 2026.02.18 | ₩10,057 | ₩11,156 | ₩10,057 | ₩10,834 | +7.73% | 55.4만 |
|---|
| 2026.02.17 | ₩9,292 | ₩10,379 | ₩9,266 | ₩9,990 | +7.50% | 51.9만 |
|---|
| 2026.02.13 | ₩9,011 | ₩9,266 | ₩8,997 | ₩9,172 | +1.79% | 3.9만 |
|---|
| 2026.02.12 | ₩9,494 | ₩9,494 | ₩8,823 | ₩8,984 | -5.37% | 8.5만 |
|---|
| 2026.02.11 | ₩9,587 | ₩9,601 | ₩9,225 | ₩9,413 | -1.82% | 7.7만 |
|---|
| 2026.02.10 | ₩9,681 | ₩9,735 | ₩9,306 | ₩9,346 | -3.46% | 8.8만 |
|---|
| 2026.02.09 | ₩9,735 | ₩9,762 | ₩9,413 | ₩9,654 | -0.83% | 15.7만 |
|---|
| 2026.02.06 | ₩8,944 | ₩9,748 | ₩8,863 | ₩9,520 | +6.45% | 14.5만 |
|---|
| 2026.02.05 | ₩8,796 | ₩9,064 | ₩8,555 | ₩8,702 | -1.07% | 7.5만 |
|---|
| 2026.02.04 | ₩9,547 | ₩9,628 | ₩8,716 | ₩8,957 | -6.18% | 10만 |
|---|
| 2026.02.03 | ₩9,936 | ₩9,936 | ₩9,078 | ₩9,507 | -4.32% | 16.5만 |
|---|
| 2026.02.02 | ₩9,829 | ₩10,164 | ₩9,681 | ₩9,923 | +0.95% | 8.3만 |
|---|
| 2026.01.30 | ₩10,432 | ₩10,647 | ₩9,762 | ₩9,869 | -5.40% | 12.9만 |
|---|
| 2026.01.29 | ₩10,875 | ₩11,304 | ₩10,244 | ₩10,727 | -1.36% | 16.1만 |
|---|
| 2026.01.28 | ₩11,264 | ₩11,532 | ₩10,727 | ₩10,861 | -3.57% | 14.8만 |
|---|
| 2026.01.27 | ₩11,062 | ₩11,277 | ₩10,969 | ₩11,143 | +0.73% | 14.4만 |
|---|
| 2026.01.26 | ₩11,438 | ₩11,438 | ₩10,794 | ₩11,062 | -3.28% | 13.1만 |
|---|
| 2026.01.23 | ₩11,840 | ₩11,880 | ₩11,129 | ₩11,438 | -3.40% | 25.2만 |
|---|
| 2026.01.22 | ₩12,229 | ₩12,430 | ₩11,599 | ₩11,840 | -3.18% | 19.2만 |
|---|
| 2026.01.21 | ₩12,028 | ₩12,323 | ₩11,652 | ₩12,068 | +0.33% | 27.7만 |
|---|
| 2026.01.20 | ₩11,049 | ₩12,055 | ₩10,794 | ₩11,840 | +7.16% | 26.8만 |
|---|
| 2026.01.16 | ₩10,472 | ₩11,398 | ₩10,472 | ₩11,317 | +8.07% | 29.6만 |
|---|
| 2026.01.15 | ₩10,700 | ₩10,848 | ₩10,405 | ₩10,432 | -2.51% | 11.5만 |
|---|
| 2026.01.14 | ₩10,137 | ₩10,861 | ₩10,070 | ₩10,526 | +3.84% | 27.6만 |
|---|
| 2026.01.13 | ₩9,802 | ₩10,151 | ₩9,789 | ₩9,869 | +0.68% | 11.2만 |
|---|
| 2026.01.12 | ₩10,218 | ₩10,231 | ₩9,668 | ₩9,748 | -4.59% | 15.4만 |
|---|
| 2026.01.09 | ₩10,003 | ₩10,566 | ₩9,963 | ₩10,432 | +4.29% | 22.3만 |
|---|
| 2026.01.08 | ₩9,775 | ₩10,043 | ₩9,453 | ₩9,990 | +2.19% | 12.6만 |
|---|
| 2026.01.07 | ₩9,695 | ₩9,949 | ₩9,453 | ₩9,882 | +1.94% | 13.1만 |
|---|
| 2026.01.06 | ₩9,212 | ₩9,815 | ₩9,145 | ₩9,748 | +5.82% | 19.8만 |
|---|
| 2026.01.05 | ₩8,622 | ₩9,319 | ₩8,555 | ₩9,064 | +5.13% | 25만 |
|---|
| 2026.01.02 | ₩8,112 | ₩8,501 | ₩8,086 | ₩8,421 | +3.80% | 5.7만 |
|---|
| 2025.12.31 | ₩8,153 | ₩8,166 | ₩7,858 | ₩8,059 | -1.15% | 9.9만 |
|---|
| 2025.12.30 | ₩8,206 | ₩8,300 | ₩8,072 | ₩8,099 | -1.31% | 8.1만 |
|---|
| 2025.12.29 | ₩8,461 | ₩8,568 | ₩8,126 | ₩8,233 | -2.69% | 11.9만 |
|---|
| 2025.12.26 | ₩8,528 | ₩8,890 | ₩8,448 | ₩8,609 | +0.94% | 10.2만 |
|---|
| 2025.12.24 | ₩8,635 | ₩8,729 | ₩8,434 | ₩8,582 | -0.62% | 2.9만 |
|---|
| 2025.12.23 | ₩8,582 | ₩8,971 | ₩8,582 | ₩8,716 | +1.56% | 8.8만 |
|---|
| 2025.12.22 | ₩8,649 | ₩8,917 | ₩8,501 | ₩8,662 | +0.16% | 8.1만 |
|---|
| 2025.12.19 | ₩8,702 | ₩9,051 | ₩8,354 | ₩8,515 | -2.16% | 13.7만 |
|---|
| 2025.12.18 | ₩8,327 | ₩9,561 | ₩8,327 | ₩8,622 | +3.54% | 39.9만 |
|---|
| 2025.12.17 | ₩8,179 | ₩8,179 | ₩7,791 | ₩7,831 | -4.26% | 7.7만 |
|---|
| 2025.12.16 | ₩8,166 | ₩8,287 | ₩8,059 | ₩8,126 | -0.49% | 4.7만 |
|---|
| 2025.12.15 | ₩8,448 | ₩8,595 | ₩8,086 | ₩8,153 | -3.49% | 11.8만 |
|---|
| 2025.12.12 | ₩8,582 | ₩9,118 | ₩8,394 | ₩8,421 | -1.87% | 15.7만 |
|---|
| 2025.12.11 | ₩8,421 | ₩8,595 | ₩8,206 | ₩8,595 | +2.07% | 4.9만 |
|---|
| 2025.12.10 | ₩8,501 | ₩8,635 | ₩8,354 | ₩8,542 | +0.47% | 8만 |
|---|
| 2025.12.09 | ₩8,340 | ₩8,649 | ₩8,340 | ₩8,542 | +2.41% | 5.2만 |
|---|
| 2025.12.08 | ₩8,488 | ₩8,609 | ₩8,327 | ₩8,394 | -1.11% | 6.6만 |
|---|
| 2025.12.05 | ₩8,622 | ₩8,743 | ₩8,381 | ₩8,434 | -2.18% | 6만 |
|---|
| 2025.12.04 | ₩8,448 | ₩8,769 | ₩8,179 | ₩8,622 | +2.06% | 11.2만 |
|---|
| 2025.12.03 | ₩8,019 | ₩8,461 | ₩7,992 | ₩8,448 | +5.35% | 8.1만 |
|---|
| 2025.12.02 | ₩8,112 | ₩8,434 | ₩7,898 | ₩7,978 | -1.65% | 9.6만 |
|---|
| 2025.12.01 | ₩8,287 | ₩8,381 | ₩8,045 | ₩8,126 | -1.94% | 9.7만 |
|---|
| 2025.11.28 | ₩8,314 | ₩8,528 | ₩8,179 | ₩8,448 | +1.61% | 21.5만 |
|---|
| 2025.11.26 | ₩8,126 | ₩8,314 | ₩8,005 | ₩8,179 | +0.66% | 12.1만 |
|---|
| 2025.11.25 | ₩7,978 | ₩8,153 | ₩7,764 | ₩7,978 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩7,777 | ₩8,139 | ₩7,777 | ₩8,059 | +3.62% | 8만 |
|---|
| 2025.11.21 | ₩7,362 | ₩7,952 | ₩7,254 | ₩7,764 | +5.46% | 17만 |
|---|
| 2025.11.20 | ₩7,978 | ₩8,474 | ₩7,080 | ₩7,362 | -7.73% | 18.3만 |
|---|
| 2025.11.19 | ₩7,871 | ₩8,206 | ₩7,831 | ₩7,884 | +0.17% | 9.9만 |
|---|
| 2025.11.18 | ₩7,858 | ₩7,992 | ₩7,630 | ₩7,871 | +0.17% | 16.5만 |
|---|
| 2025.11.17 | ₩8,072 | ₩8,448 | ₩7,858 | ₩7,978 | -1.16% | 11.5만 |
|---|
| 2025.11.14 | ₩7,710 | ₩8,327 | ₩7,616 | ₩8,233 | +6.78% | 15.2만 |
|---|
| 2025.11.13 | ₩8,327 | ₩8,340 | ₩7,643 | ₩7,925 | -4.83% | 23.7만 |
|---|
| 2025.11.12 | ₩9,064 | ₩9,614 | ₩8,072 | ₩8,340 | -7.99% | 42.9만 |
|---|
| 2025.11.11 | ₩9,614 | ₩9,789 | ₩9,225 | ₩9,614 | 0.00% | 12.6만 |
|---|
| 2025.11.10 | ₩9,735 | ₩9,936 | ₩9,427 | ₩9,695 | -0.41% | 11.3만 |
|---|
| 2025.11.07 | ₩9,386 | ₩9,587 | ₩8,984 | ₩9,587 | +2.14% | 13.2만 |
|---|
| 2025.11.06 | ₩9,762 | ₩9,856 | ₩9,507 | ₩9,587 | -1.79% | 19.1만 |
|---|
| 2025.11.05 | ₩10,191 | ₩10,191 | ₩9,561 | ₩9,829 | -3.55% | 14.4만 |
|---|
| 2025.11.04 | ₩9,561 | ₩10,204 | ₩9,333 | ₩10,191 | +6.59% | 47.3만 |
|---|
| 2025.11.03 | ₩10,526 | ₩10,566 | ₩10,030 | ₩10,164 | -3.44% | 20.6만 |
|---|
| 2025.10.31 | ₩9,641 | ₩10,620 | ₩9,601 | ₩10,593 | +9.87% | 30.9만 |
|---|
| 2025.10.30 | ₩9,654 | ₩9,909 | ₩9,453 | ₩9,520 | -1.39% | 12.3만 |
|---|
| 2025.10.29 | ₩9,185 | ₩10,218 | ₩9,172 | ₩9,923 | +8.03% | 31.8만 |
|---|
| 2025.10.28 | ₩8,877 | ₩9,279 | ₩8,863 | ₩9,118 | +2.72% | 9.8만 |
|---|
| 2025.10.27 | ₩9,427 | ₩9,587 | ₩8,984 | ₩9,011 | -4.41% | 17.8만 |
|---|
| 2025.10.24 | ₩8,890 | ₩9,748 | ₩8,810 | ₩9,413 | +5.88% | 26.2만 |
|---|
| 2025.10.23 | ₩8,179 | ₩8,917 | ₩8,179 | ₩8,743 | +6.89% | 13.8만 |
|---|
| 2025.10.22 | ₩8,756 | ₩8,850 | ₩7,911 | ₩8,220 | -6.13% | 35.4만 |
|---|
| 2025.10.21 | ₩9,748 | ₩9,829 | ₩8,756 | ₩8,944 | -8.25% | 30.2만 |
|---|
| 2025.10.20 | ₩9,064 | ₩10,164 | ₩9,051 | ₩9,735 | +7.40% | 64.6만 |
|---|
| 2025.10.17 | ₩9,319 | ₩9,748 | ₩8,863 | ₩8,984 | -3.60% | 46만 |
|---|
| 2025.10.16 | ₩9,829 | ₩10,017 | ₩9,480 | ₩9,654 | -1.77% | 27.8만 |
|---|
| 2025.10.15 | ₩9,507 | ₩10,191 | ₩9,306 | ₩9,534 | +0.28% | 41.4만 |
|---|
| 2025.10.14 | ₩8,890 | ₩9,587 | ₩8,582 | ₩9,158 | +3.02% | 26.3만 |
|---|
| 2025.10.13 | ₩8,354 | ₩8,971 | ₩8,354 | ₩8,917 | +6.74% | 13.9만 |
|---|
| 2025.10.10 | ₩8,649 | ₩9,038 | ₩8,153 | ₩8,206 | -5.12% | 22.4만 |
|---|