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 | ₩14,515 | ₩14,649 | ₩13,980 | ₩14,502 | -0.09% | 14.3만 |
| 2026.10.08 | ₩14,756 | ₩14,929 | ₩14,047 | ₩14,315 | -2.99% | 21.9만 |
| 2026.10.07 | ₩15,023 | ₩15,063 | ₩14,649 | ₩14,956 | -0.44% | 16.7만 |
| 2026.10.06 | ₩15,718 | ₩15,718 | ₩15,210 | ₩15,357 | -2.30% | 14.9만 |
| 2026.10.05 | ₩15,785 | ₩15,785 | ₩15,344 | ₩15,571 | -1.35% | 18.6만 |
| 2026.10.02 | ₩15,999 | ₩16,279 | ₩15,825 | ₩15,865 | -0.84% | 19.3만 |
| 2026.10.01 | ₩15,264 | ₩16,092 | ₩15,023 | ₩15,584 | +2.10% | 23.4만 |
| 2026.09.30 | ₩15,050 | ₩15,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,183 |
| +0.89% |
| 19.4만 |
| 2026.09.29 | ₩14,809 | ₩15,170 | ₩14,515 | ₩14,956 | +0.99% | 18.7만 |
|---|
| 2026.09.28 | ₩14,649 | ₩14,836 | ₩14,381 | ₩14,582 | -0.46% | 15.4만 |
|---|
| 2026.09.25 | ₩14,742 | ₩14,916 | ₩14,488 | ₩14,649 | -0.63% | 14.9만 |
|---|
| 2026.09.24 | ₩14,716 | ₩15,036 | ₩14,274 | ₩14,689 | -0.18% | 17.4만 |
|---|
| 2026.09.23 | ₩14,582 | ₩15,023 | ₩14,194 | ₩15,010 | +2.93% | 22.9만 |
|---|
| 2026.09.22 | ₩14,341 | ₩14,742 | ₩14,341 | ₩14,675 | +2.33% | 37만 |
|---|
| 2026.09.21 | ₩13,673 | ₩14,408 | ₩13,285 | ₩14,355 | +4.99% | 26.8만 |
|---|
| 2026.09.18 | ₩14,047 | ₩14,395 | ₩14,034 | ₩14,328 | +2.00% | 25.6만 |
|---|
| 2026.09.17 | ₩13,793 | ₩14,234 | ₩13,686 | ₩14,061 | +1.94% | 31.5만 |
|---|
| 2026.09.16 | ₩13,700 | ₩13,780 | ₩13,005 | ₩13,379 | -2.34% | 31.5만 |
|---|
| 2026.09.15 | ₩13,954 | ₩13,980 | ₩13,513 | ₩13,633 | -2.30% | 20.3만 |
|---|
| 2026.09.14 | ₩13,740 | ₩14,141 | ₩13,673 | ₩13,807 | +0.49% | 26.5만 |
|---|
| 2026.09.11 | ₩14,381 | ₩14,809 | ₩14,355 | ₩14,462 | +0.56% | 15.7만 |
|---|
| 2026.09.10 | ₩14,021 | ₩14,421 | ₩13,914 | ₩14,341 | +2.29% | 32만 |
|---|
| 2026.09.09 | ₩14,729 | ₩14,729 | ₩14,208 | ₩14,341 | -2.63% | 21.7만 |
|---|
| 2026.09.08 | ₩14,609 | ₩15,010 | ₩14,448 | ₩14,635 | +0.18% | 22.5만 |
|---|
| 2026.09.04 | ₩14,261 | ₩14,595 | ₩14,181 | ₩14,381 | +0.84% | 18.2만 |
|---|
| 2026.09.03 | ₩14,021 | ₩14,515 | ₩13,740 | ₩14,181 | +1.14% | 21.1만 |
|---|
| 2026.09.02 | ₩14,141 | ₩14,194 | ₩13,767 | ₩14,034 | -0.76% | 25.6만 |
|---|
| 2026.09.01 | ₩14,034 | ₩14,154 | ₩13,700 | ₩14,114 | +0.57% | 28.7만 |
|---|
| 2026.08.31 | ₩14,475 | ₩14,582 | ₩14,208 | ₩14,341 | -0.92% | 22.6만 |
|---|
| 2026.08.28 | ₩14,969 | ₩15,076 | ₩14,448 | ₩14,448 | -3.48% | 21.3만 |
|---|
| 2026.08.27 | ₩15,223 | ₩15,344 | ₩14,956 | ₩15,130 | -0.61% | 15.4만 |
|---|
| 2026.08.26 | ₩15,210 | ₩15,344 | ₩14,782 | ₩14,916 | -1.93% | 14.8만 |
|---|
| 2026.08.25 | ₩15,517 | ₩15,517 | ₩14,943 | ₩15,197 | -2.07% | 14.6만 |
|---|
| 2026.08.24 | ₩14,903 | ₩15,157 | ₩14,408 | ₩15,063 | +1.08% | 23.8만 |
|---|
| 2026.08.21 | ₩15,384 | ₩15,678 | ₩14,702 | ₩15,290 | -0.61% | 29만 |
|---|
| 2026.08.20 | ₩15,451 | ₩15,785 | ₩14,876 | ₩15,157 | -1.90% | 27.7만 |
|---|
| 2026.08.19 | ₩16,319 | ₩16,319 | ₩15,116 | ₩15,531 | -4.83% | 28.4만 |
|---|
| 2026.08.18 | ₩16,373 | ₩16,573 | ₩15,584 | ₩16,132 | -1.47% | 41.7만 |
|---|
| 2026.08.17 | ₩17,108 | ₩17,536 | ₩16,774 | ₩16,881 | -1.33% | 25.6만 |
|---|
| 2026.08.14 | ₩16,974 | ₩17,562 | ₩16,881 | ₩17,055 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩17,375 | ₩17,549 | ₩16,453 | ₩16,787 | -3.38% | 38.1만 |
|---|
| 2026.08.12 | ₩18,378 | ₩18,378 | ₩16,386 | ₩17,482 | -4.87% | 80.2만 |
|---|
| 2026.08.11 | ₩19,006 | ₩19,220 | ₩18,191 | ₩19,019 | +0.07% | 22.1만 |
|---|
| 2026.08.10 | ₩19,487 | ₩19,581 | ₩18,338 | ₩18,391 | -5.62% | 22.6만 |
|---|
| 2026.08.07 | ₩19,073 | ₩19,741 | ₩18,551 | ₩19,407 | +1.75% | 16.8만 |
|---|
| 2026.08.06 | ₩18,445 | ₩19,407 | ₩18,044 | ₩18,538 | +0.51% | 12.7만 |
|---|
| 2026.08.05 | ₩19,193 | ₩19,380 | ₩18,471 | ₩18,471 | -3.76% | 18.3만 |
|---|
| 2026.08.04 | ₩18,779 | ₩19,794 | ₩18,698 | ₩19,581 | +4.27% | 31.7만 |
|---|
| 2026.08.03 | ₩17,095 | ₩18,217 | ₩16,921 | ₩17,910 | +4.77% | 15.2만 |
|---|
| 2026.07.31 | ₩17,723 | ₩17,870 | ₩16,707 | ₩17,522 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩16,627 | ₩17,482 | ₩16,627 | ₩17,202 | +3.46% | 20.9만 |
|---|
| 2026.07.29 | ₩16,667 | ₩17,549 | ₩15,531 | ₩15,905 | -4.57% | 53.1만 |
|---|
| 2026.07.28 | ₩16,921 | ₩17,215 | ₩15,411 | ₩16,400 | -3.08% | 47.8만 |
|---|
| 2026.07.27 | ₩17,148 | ₩17,295 | ₩16,052 | ₩17,202 | +0.31% | 23.7만 |
|---|
| 2026.07.24 | ₩17,843 | ₩17,843 | ₩16,480 | ₩16,921 | -5.17% | 28.4만 |
|---|
| 2026.07.23 | ₩17,937 | ₩18,525 | ₩17,442 | ₩17,843 | -0.52% | 22.4만 |
|---|
| 2026.07.22 | ₩18,338 | ₩19,273 | ₩18,338 | ₩18,431 | +0.51% | 18.8만 |
|---|
| 2026.07.21 | ₩17,750 | ₩18,966 | ₩17,723 | ₩18,886 | +6.40% | 36.4만 |
|---|
| 2026.07.20 | ₩17,643 | ₩17,870 | ₩16,854 | ₩16,948 | -3.94% | 34.9만 |
|---|
| 2026.07.17 | ₩16,787 | ₩17,816 | ₩16,253 | ₩17,375 | +3.50% | 31.7만 |
|---|
| 2026.07.16 | ₩18,271 | ₩18,404 | ₩17,188 | ₩17,415 | -4.68% | 53.9만 |
|---|
| 2026.07.15 | ₩19,982 | ₩19,982 | ₩18,257 | ₩18,939 | -5.22% | 33.3만 |
|---|
| 2026.07.14 | ₩20,249 | ₩20,463 | ₩19,541 | ₩19,607 | -3.17% | 25.9만 |
|---|
| 2026.07.13 | ₩20,182 | ₩20,302 | ₩19,393 | ₩19,567 | -3.05% | 22만 |
|---|
| 2026.07.10 | ₩21,198 | ₩21,425 | ₩20,102 | ₩20,917 | -1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩21,238 | ₩22,227 | ₩21,225 | ₩21,639 | +1.89% | 28.5만 |
|---|
| 2026.07.08 | ₩19,808 | ₩21,131 | ₩19,768 | ₩20,944 | +5.74% | 33만 |
|---|
| 2026.07.07 | ₩21,318 | ₩21,358 | ₩19,313 | ₩20,129 | -5.58% | 53.3만 |
|---|
| 2026.07.06 | ₩21,906 | ₩22,842 | ₩21,545 | ₩21,692 | -0.98% | 34만 |
|---|
| 2026.07.02 | ₩24,152 | ₩24,152 | ₩21,144 | ₩21,412 | -11.34% | 48만 |
|---|
| 2026.07.01 | ₩25,622 | ₩25,782 | ₩23,697 | ₩23,898 | -6.73% | 31.1만 |
|---|
| 2026.06.30 | ₩25,488 | ₩27,252 | ₩25,448 | ₩26,691 | +4.72% | 28.5만 |
|---|
| 2026.06.29 | ₩24,459 | ₩25,475 | ₩23,483 | ₩25,355 | +3.66% | 31.5만 |
|---|
| 2026.06.26 | ₩23,457 | ₩25,101 | ₩23,042 | ₩24,766 | +5.58% | 269.9만 |
|---|
| 2026.06.25 | ₩24,526 | ₩24,994 | ₩22,922 | ₩24,606 | +0.33% | 44.9만 |
|---|
| 2026.06.24 | ₩26,745 | ₩26,958 | ₩22,962 | ₩23,697 | -11.39% | 50.7만 |
|---|
| 2026.06.23 | ₩27,734 | ₩29,204 | ₩26,531 | ₩26,651 | -3.90% | 59.2만 |
|---|
| 2026.06.22 | ₩29,952 | ₩30,073 | ₩27,867 | ₩29,324 | -2.10% | 44.8만 |
|---|
| 2026.06.18 | ₩28,562 | ₩29,605 | ₩27,480 | ₩29,271 | +2.48% | 46.6만 |
|---|
| 2026.06.17 | ₩28,001 | ₩29,084 | ₩27,680 | ₩27,881 | -0.43% | 35.6만 |
|---|
| 2026.06.16 | ₩29,097 | ₩29,431 | ₩27,440 | ₩27,640 | -5.01% | 35.1만 |
|---|
| 2026.06.15 | ₩30,073 | ₩30,367 | ₩27,894 | ₩28,977 | -3.64% | 34.5만 |
|---|
| 2026.06.12 | ₩29,364 | ₩30,126 | ₩28,255 | ₩29,150 | -0.73% | 33만 |
|---|
| 2026.06.11 | ₩26,878 | ₩29,204 | ₩26,878 | ₩29,137 | +8.40% | 30.6만 |
|---|
| 2026.06.10 | ₩25,916 | ₩27,399 | ₩24,740 | ₩26,197 | +1.08% | 32만 |
|---|
| 2026.06.09 | ₩28,763 | ₩29,003 | ₩24,152 | ₩26,330 | -8.46% | 51.6만 |
|---|
| 2026.06.08 | ₩28,054 | ₩28,188 | ₩26,999 | ₩27,774 | -1.00% | 32.7만 |
|---|
| 2026.06.05 | ₩30,286 | ₩30,768 | ₩26,491 | ₩26,731 | -11.74% | 80.8만 |
|---|
| 2026.06.04 | ₩29,110 | ₩32,519 | ₩28,696 | ₩31,730 | +9.00% | 46.4만 |
|---|
| 2026.06.03 | ₩29,645 | ₩31,062 | ₩28,455 | ₩30,808 | +3.92% | 66.4만 |
|---|
| 2026.06.02 | ₩28,522 | ₩30,367 | ₩28,322 | ₩29,137 | +2.16% | 46만 |
|---|
| 2026.06.01 | ₩26,999 | ₩28,589 | ₩26,999 | ₩27,600 | +2.23% | 34.4만 |
|---|
| 2026.05.29 | ₩29,311 | ₩29,578 | ₩26,664 | ₩27,707 | -5.47% | 63.3만 |
|---|
| 2026.05.28 | ₩29,672 | ₩30,033 | ₩28,402 | ₩28,816 | -2.88% | 50.3만 |
|---|
| 2026.05.27 | ₩30,741 | ₩31,115 | ₩28,763 | ₩30,113 | -2.04% | 48.6만 |
|---|
| 2026.05.26 | ₩30,220 | ₩31,810 | ₩28,763 | ₩30,407 | +0.62% | 84.2만 |
|---|
| 2026.05.22 | ₩27,159 | ₩27,760 | ₩26,718 | ₩26,878 | -1.03% | 36만 |
|---|
| 2026.05.21 | ₩26,745 | ₩27,533 | ₩26,197 | ₩26,958 | +0.80% | 36.3만 |
|---|
| 2026.05.20 | ₩25,662 | ₩27,627 | ₩25,368 | ₩27,346 | +6.56% | 72.6만 |
|---|
| 2026.05.19 | ₩23,898 | ₩24,553 | ₩22,107 | ₩23,951 | +0.22% | 63.1만 |
|---|
| 2026.05.18 | ₩25,662 | ₩26,103 | ₩23,577 | ₩24,673 | -3.85% | 81.8만 |
|---|
| 2026.05.15 | ₩26,397 | ₩26,972 | ₩25,007 | ₩25,528 | -3.29% | 77.5만 |
|---|
| 2026.05.14 | ₩29,645 | ₩30,327 | ₩26,023 | ₩27,560 | -7.03% | 76.9만 |
|---|
| 2026.05.13 | ₩24,726 | ₩29,538 | ₩24,553 | ₩29,177 | +18.00% | 143.8만 |
|---|
| 2026.05.12 | ₩26,678 | ₩27,747 | ₩24,913 | ₩25,461 | -4.56% | 113.2만 |
|---|
| 2026.05.11 | ₩26,731 | ₩28,709 | ₩25,889 | ₩27,653 | +3.45% | 103.8만 |
|---|
| 2026.05.08 | ₩23,924 | ₩26,598 | ₩23,670 | ₩26,584 | +11.12% | 103.1만 |
|---|
| 2026.05.07 | ₩24,833 | ₩24,860 | ₩22,722 | ₩23,470 | -5.49% | 62.3만 |
|---|
| 2026.05.06 | ₩24,646 | ₩25,368 | ₩22,935 | ₩24,833 | +0.76% | 60.3만 |
|---|
| 2026.05.05 | ₩24,633 | ₩25,167 | ₩23,523 | ₩24,312 | -1.30% | 69.7만 |
|---|
| 2026.05.04 | ₩22,414 | ₩25,234 | ₩22,414 | ₩24,472 | +9.18% | 109.9만 |
|---|
| 2026.05.01 | ₩20,249 | ₩22,454 | ₩19,928 | ₩21,813 | +7.72% | 49.9만 |
|---|
| 2026.04.30 | ₩19,113 | ₩21,572 | ₩18,672 | ₩21,345 | +11.68% | 64.2만 |
|---|
| 2026.04.29 | ₩18,618 | ₩19,688 | ₩18,044 | ₩18,845 | +1.22% | 48.7만 |
|---|
| 2026.04.28 | ₩19,581 | ₩20,583 | ₩17,830 | ₩18,057 | -7.78% | 89.5만 |
|---|
| 2026.04.27 | ₩19,527 | ₩22,574 | ₩19,233 | ₩20,984 | +7.46% | 221만 |
|---|
| 2026.04.24 | ₩16,199 | ₩18,445 | ₩16,025 | ₩17,482 | +7.92% | 134.9만 |
|---|
| 2026.04.23 | ₩16,507 | ₩16,841 | ₩15,491 | ₩15,878 | -3.81% | 20.7만 |
|---|
| 2026.04.22 | ₩16,440 | ₩16,894 | ₩16,440 | ₩16,600 | +0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩15,999 | ₩17,028 | ₩15,918 | ₩16,373 | +2.34% | 16.6만 |
|---|
| 2026.04.20 | ₩15,865 | ₩16,400 | ₩15,745 | ₩15,972 | +0.67% | 9.4만 |
|---|
| 2026.04.17 | ₩16,881 | ₩17,014 | ₩15,624 | ₩15,959 | -5.46% | 25.5만 |
|---|
| 2026.04.16 | ₩16,493 | ₩16,841 | ₩15,932 | ₩16,573 | +0.49% | 16.8만 |
|---|
| 2026.04.15 | ₩15,745 | ₩16,520 | ₩15,611 | ₩16,493 | +4.75% | 20.9만 |
|---|
| 2026.04.14 | ₩15,264 | ₩15,771 | ₩14,836 | ₩15,758 | +3.24% | 21.4만 |
|---|
| 2026.04.13 | ₩14,729 | ₩15,103 | ₩14,569 | ₩15,076 | +2.36% | 16.9만 |
|---|
| 2026.04.10 | ₩14,555 | ₩15,357 | ₩14,555 | ₩14,849 | +2.02% | 27.1만 |
|---|
| 2026.04.09 | ₩13,473 | ₩14,515 | ₩13,473 | ₩14,435 | +7.14% | 25.6만 |
|---|
| 2026.04.08 | ₩13,726 | ₩13,847 | ₩12,844 | ₩13,379 | -2.53% | 34.5만 |
|---|
| 2026.04.07 | ₩13,232 | ₩13,579 | ₩12,737 | ₩13,285 | +0.40% | 18.3만 |
|---|
| 2026.04.06 | ₩13,352 | ₩13,860 | ₩12,978 | ₩13,232 | -0.90% | 17.6만 |
|---|
| 2026.04.02 | ₩12,844 | ₩13,593 | ₩12,697 | ₩13,299 | +3.54% | 13.4만 |
|---|
| 2026.04.01 | ₩12,697 | ₩13,660 | ₩12,630 | ₩13,339 | +5.05% | 26.6만 |
|---|
| 2026.03.31 | ₩12,136 | ₩12,684 | ₩12,029 | ₩12,537 | +3.30% | 12.5만 |
|---|
| 2026.03.30 | ₩12,671 | ₩12,697 | ₩11,788 | ₩12,123 | -4.32% | 20.8만 |
|---|
| 2026.03.27 | ₩12,630 | ₩12,844 | ₩12,457 | ₩12,737 | +0.85% | 10.1만 |
|---|
| 2026.03.26 | ₩13,098 | ₩13,259 | ₩12,697 | ₩12,858 | -1.84% | 12만 |
|---|
| 2026.03.25 | ₩12,711 | ₩13,633 | ₩12,644 | ₩13,326 | +4.84% | 30.1만 |
|---|
| 2026.03.24 | ₩12,230 | ₩12,791 | ₩12,083 | ₩12,510 | +2.30% | 12.3만 |
|---|
| 2026.03.23 | ₩12,684 | ₩12,724 | ₩12,123 | ₩12,377 | -2.42% | 9.8만 |
|---|
| 2026.03.20 | ₩12,697 | ₩12,804 | ₩12,069 | ₩12,457 | -1.89% | 10.7만 |
|---|
| 2026.03.19 | ₩11,922 | ₩12,871 | ₩11,695 | ₩12,671 | +6.28% | 19.4만 |
|---|
| 2026.03.18 | ₩12,096 | ₩12,457 | ₩11,508 | ₩12,363 | +2.21% | 21.8만 |
|---|
| 2026.03.17 | ₩12,029 | ₩13,553 | ₩11,762 | ₩12,123 | +0.78% | 45.4만 |
|---|
| 2026.03.16 | ₩12,256 | ₩12,617 | ₩12,002 | ₩12,029 | -1.85% | 11.5만 |
|---|
| 2026.03.13 | ₩11,976 | ₩12,737 | ₩11,962 | ₩12,029 | +0.45% | 26.4만 |
|---|
| 2026.03.12 | ₩12,510 | ₩13,112 | ₩11,829 | ₩11,909 | -4.81% | 19.3만 |
|---|
| 2026.03.11 | ₩12,443 | ₩12,978 | ₩12,310 | ₩12,510 | +0.54% | 28.3만 |
|---|
| 2026.03.10 | ₩11,401 | ₩13,058 | ₩11,401 | ₩12,417 | +8.91% | 34.3만 |
|---|
| 2026.03.09 | ₩11,107 | ₩11,548 | ₩10,706 | ₩11,454 | +3.13% | 19.7만 |
|---|
| 2026.03.06 | ₩11,361 | ₩12,230 | ₩11,160 | ₩11,641 | +2.47% | 17.3만 |
|---|
| 2026.03.05 | ₩11,735 | ₩12,604 | ₩11,494 | ₩11,735 | 0.00% | 20.3만 |
|---|
| 2026.03.04 | ₩10,412 | ₩12,818 | ₩10,292 | ₩11,762 | +12.97% | 64.9만 |
|---|
| 2026.03.03 | ₩10,505 | ₩10,612 | ₩9,864 | ₩10,412 | -0.89% | 10.9만 |
|---|
| 2026.03.02 | ₩10,706 | ₩11,093 | ₩10,599 | ₩10,786 | +0.75% | 14.6만 |
|---|
| 2026.02.27 | ₩10,692 | ₩11,120 | ₩10,559 | ₩11,000 | +2.87% | 32.3만 |
|---|
| 2026.02.26 | ₩11,013 | ₩11,013 | ₩10,385 | ₩10,893 | -1.09% | 10.7만 |
|---|
| 2026.02.25 | ₩10,679 | ₩11,160 | ₩10,679 | ₩10,987 | +2.88% | 14.3만 |
|---|
| 2026.02.24 | ₩10,692 | ₩10,786 | ₩10,532 | ₩10,639 | -0.50% | 7.8만 |
|---|
| 2026.02.23 | ₩10,826 | ₩10,826 | ₩10,519 | ₩10,692 | -1.23% | 9.8만 |
|---|
| 2026.02.20 | ₩10,880 | ₩10,960 | ₩10,572 | ₩10,840 | -0.37% | 15만 |
|---|
| 2026.02.19 | ₩10,586 | ₩11,027 | ₩10,171 | ₩10,906 | +3.03% | 19만 |
|---|
| 2026.02.18 | ₩10,024 | ₩11,120 | ₩10,024 | ₩10,799 | +7.73% | 55.4만 |
|---|
| 2026.02.17 | ₩9,262 | ₩10,345 | ₩9,236 | ₩9,957 | +7.50% | 51.9만 |
|---|
| 2026.02.13 | ₩8,982 | ₩9,236 | ₩8,968 | ₩9,142 | +1.79% | 3.9만 |
|---|
| 2026.02.12 | ₩9,463 | ₩9,463 | ₩8,795 | ₩8,955 | -5.37% | 8.5만 |
|---|
| 2026.02.11 | ₩9,556 | ₩9,570 | ₩9,196 | ₩9,383 | -1.82% | 7.7만 |
|---|
| 2026.02.10 | ₩9,650 | ₩9,703 | ₩9,276 | ₩9,316 | -3.46% | 8.8만 |
|---|
| 2026.02.09 | ₩9,703 | ₩9,730 | ₩9,383 | ₩9,623 | -0.83% | 15.7만 |
|---|
| 2026.02.06 | ₩8,915 | ₩9,717 | ₩8,835 | ₩9,490 | +6.45% | 14.5만 |
|---|
| 2026.02.05 | ₩8,768 | ₩9,035 | ₩8,527 | ₩8,674 | -1.07% | 7.5만 |
|---|
| 2026.02.04 | ₩9,516 | ₩9,597 | ₩8,688 | ₩8,928 | -6.18% | 10만 |
|---|
| 2026.02.03 | ₩9,904 | ₩9,904 | ₩9,049 | ₩9,476 | -4.32% | 16.5만 |
|---|
| 2026.02.02 | ₩9,797 | ₩10,131 | ₩9,650 | ₩9,891 | +0.95% | 8.3만 |
|---|
| 2026.01.30 | ₩10,398 | ₩10,612 | ₩9,730 | ₩9,837 | -5.40% | 12.9만 |
|---|
| 2026.01.29 | ₩10,840 | ₩11,267 | ₩10,211 | ₩10,692 | -1.36% | 16.1만 |
|---|
| 2026.01.28 | ₩11,227 | ₩11,494 | ₩10,692 | ₩10,826 | -3.57% | 14.8만 |
|---|
| 2026.01.27 | ₩11,027 | ₩11,240 | ₩10,933 | ₩11,107 | +0.73% | 14.4만 |
|---|
| 2026.01.26 | ₩11,401 | ₩11,401 | ₩10,759 | ₩11,027 | -3.28% | 13.1만 |
|---|
| 2026.01.23 | ₩11,802 | ₩11,842 | ₩11,093 | ₩11,401 | -3.40% | 25.2만 |
|---|
| 2026.01.22 | ₩12,189 | ₩12,390 | ₩11,561 | ₩11,802 | -3.18% | 19.2만 |
|---|
| 2026.01.21 | ₩11,989 | ₩12,283 | ₩11,615 | ₩12,029 | +0.33% | 27.7만 |
|---|
| 2026.01.20 | ₩11,013 | ₩12,016 | ₩10,759 | ₩11,802 | +7.16% | 26.8만 |
|---|
| 2026.01.16 | ₩10,439 | ₩11,361 | ₩10,439 | ₩11,281 | +8.07% | 29.6만 |
|---|
| 2026.01.15 | ₩10,666 | ₩10,813 | ₩10,372 | ₩10,398 | -2.51% | 11.5만 |
|---|
| 2026.01.14 | ₩10,104 | ₩10,826 | ₩10,038 | ₩10,492 | +3.84% | 27.6만 |
|---|
| 2026.01.13 | ₩9,770 | ₩10,118 | ₩9,757 | ₩9,837 | +0.68% | 11.2만 |
|---|
| 2026.01.12 | ₩10,185 | ₩10,198 | ₩9,637 | ₩9,717 | -4.59% | 15.4만 |
|---|
| 2026.01.09 | ₩9,971 | ₩10,532 | ₩9,931 | ₩10,398 | +4.29% | 22.3만 |
|---|
| 2026.01.08 | ₩9,744 | ₩10,011 | ₩9,423 | ₩9,957 | +2.19% | 12.6만 |
|---|
| 2026.01.07 | ₩9,663 | ₩9,917 | ₩9,423 | ₩9,850 | +1.94% | 13.1만 |
|---|
| 2026.01.06 | ₩9,182 | ₩9,784 | ₩9,115 | ₩9,717 | +5.82% | 19.8만 |
|---|
| 2026.01.05 | ₩8,594 | ₩9,289 | ₩8,527 | ₩9,035 | +5.13% | 25만 |
|---|
| 2026.01.02 | ₩8,086 | ₩8,474 | ₩8,059 | ₩8,394 | +3.80% | 5.7만 |
|---|
| 2025.12.31 | ₩8,126 | ₩8,140 | ₩7,832 | ₩8,033 | -1.15% | 9.9만 |
|---|
| 2025.12.30 | ₩8,180 | ₩8,273 | ₩8,046 | ₩8,073 | -1.31% | 8.1만 |
|---|
| 2025.12.29 | ₩8,434 | ₩8,541 | ₩8,100 | ₩8,206 | -2.69% | 11.9만 |
|---|
| 2025.12.26 | ₩8,501 | ₩8,861 | ₩8,420 | ₩8,581 | +0.94% | 10.2만 |
|---|
| 2025.12.24 | ₩8,607 | ₩8,701 | ₩8,407 | ₩8,554 | -0.62% | 2.9만 |
|---|
| 2025.12.23 | ₩8,554 | ₩8,942 | ₩8,554 | ₩8,688 | +1.56% | 8.8만 |
|---|
| 2025.12.22 | ₩8,621 | ₩8,888 | ₩8,474 | ₩8,634 | +0.16% | 8.1만 |
|---|
| 2025.12.19 | ₩8,674 | ₩9,022 | ₩8,327 | ₩8,487 | -2.16% | 13.7만 |
|---|
| 2025.12.18 | ₩8,300 | ₩9,530 | ₩8,300 | ₩8,594 | +3.54% | 39.9만 |
|---|
| 2025.12.17 | ₩8,153 | ₩8,153 | ₩7,765 | ₩7,806 | -4.26% | 7.7만 |
|---|
| 2025.12.16 | ₩8,140 | ₩8,260 | ₩8,033 | ₩8,100 | -0.49% | 4.7만 |
|---|
| 2025.12.15 | ₩8,420 | ₩8,567 | ₩8,059 | ₩8,126 | -3.49% | 11.8만 |
|---|
| 2025.12.12 | ₩8,554 | ₩9,089 | ₩8,367 | ₩8,394 | -1.87% | 15.7만 |
|---|
| 2025.12.11 | ₩8,394 | ₩8,567 | ₩8,180 | ₩8,567 | +2.07% | 4.9만 |
|---|
| 2025.12.10 | ₩8,474 | ₩8,607 | ₩8,327 | ₩8,514 | +0.47% | 8만 |
|---|
| 2025.12.09 | ₩8,313 | ₩8,621 | ₩8,313 | ₩8,514 | +2.41% | 5.2만 |
|---|
| 2025.12.08 | ₩8,460 | ₩8,581 | ₩8,300 | ₩8,367 | -1.11% | 6.6만 |
|---|
| 2025.12.05 | ₩8,594 | ₩8,714 | ₩8,354 | ₩8,407 | -2.18% | 6만 |
|---|
| 2025.12.04 | ₩8,420 | ₩8,741 | ₩8,153 | ₩8,594 | +2.06% | 11.2만 |
|---|
| 2025.12.03 | ₩7,993 | ₩8,434 | ₩7,966 | ₩8,420 | +5.35% | 8.1만 |
|---|
| 2025.12.02 | ₩8,086 | ₩8,407 | ₩7,872 | ₩7,953 | -1.65% | 9.6만 |
|---|
| 2025.12.01 | ₩8,260 | ₩8,354 | ₩8,019 | ₩8,100 | -1.94% | 9.7만 |
|---|
| 2025.11.28 | ₩8,287 | ₩8,501 | ₩8,153 | ₩8,420 | +1.61% | 21.5만 |
|---|
| 2025.11.26 | ₩8,100 | ₩8,287 | ₩7,979 | ₩8,153 | +0.66% | 12.1만 |
|---|
| 2025.11.25 | ₩7,953 | ₩8,126 | ₩7,739 | ₩7,953 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩7,752 | ₩8,113 | ₩7,752 | ₩8,033 | +3.62% | 8만 |
|---|
| 2025.11.21 | ₩7,338 | ₩7,926 | ₩7,231 | ₩7,739 | +5.46% | 17만 |
|---|
| 2025.11.20 | ₩7,953 | ₩8,447 | ₩7,057 | ₩7,338 | -7.73% | 18.3만 |
|---|
| 2025.11.19 | ₩7,846 | ₩8,180 | ₩7,806 | ₩7,859 | +0.17% | 9.9만 |
|---|
| 2025.11.18 | ₩7,832 | ₩7,966 | ₩7,605 | ₩7,846 | +0.17% | 16.5만 |
|---|
| 2025.11.17 | ₩8,046 | ₩8,420 | ₩7,832 | ₩7,953 | -1.16% | 11.5만 |
|---|
| 2025.11.14 | ₩7,685 | ₩8,300 | ₩7,592 | ₩8,206 | +6.78% | 15.2만 |
|---|
| 2025.11.13 | ₩8,300 | ₩8,313 | ₩7,618 | ₩7,899 | -4.83% | 23.7만 |
|---|
| 2025.11.12 | ₩9,035 | ₩9,583 | ₩8,046 | ₩8,313 | -7.99% | 42.9만 |
|---|
| 2025.11.11 | ₩9,583 | ₩9,757 | ₩9,196 | ₩9,583 | 0.00% | 12.6만 |
|---|
| 2025.11.10 | ₩9,703 | ₩9,904 | ₩9,396 | ₩9,663 | -0.41% | 11.3만 |
|---|
| 2025.11.07 | ₩9,356 | ₩9,556 | ₩8,955 | ₩9,556 | +2.14% | 13.2만 |
|---|
| 2025.11.06 | ₩9,730 | ₩9,824 | ₩9,476 | ₩9,556 | -1.79% | 19.1만 |
|---|
| 2025.11.05 | ₩10,158 | ₩10,158 | ₩9,530 | ₩9,797 | -3.55% | 14.4만 |
|---|
| 2025.11.04 | ₩9,530 | ₩10,171 | ₩9,302 | ₩10,158 | +6.59% | 47.3만 |
|---|
| 2025.11.03 | ₩10,492 | ₩10,532 | ₩9,997 | ₩10,131 | -3.44% | 20.6만 |
|---|
| 2025.10.31 | ₩9,610 | ₩10,586 | ₩9,570 | ₩10,559 | +9.87% | 30.9만 |
|---|
| 2025.10.30 | ₩9,623 | ₩9,877 | ₩9,423 | ₩9,490 | -1.39% | 12.3만 |
|---|
| 2025.10.29 | ₩9,155 | ₩10,185 | ₩9,142 | ₩9,891 | +8.03% | 31.8만 |
|---|
| 2025.10.28 | ₩8,848 | ₩9,249 | ₩8,835 | ₩9,089 | +2.72% | 9.8만 |
|---|
| 2025.10.27 | ₩9,396 | ₩9,556 | ₩8,955 | ₩8,982 | -4.41% | 17.8만 |
|---|
| 2025.10.24 | ₩8,861 | ₩9,717 | ₩8,781 | ₩9,383 | +5.88% | 26.2만 |
|---|
| 2025.10.23 | ₩8,153 | ₩8,888 | ₩8,153 | ₩8,714 | +6.89% | 13.8만 |
|---|
| 2025.10.22 | ₩8,728 | ₩8,821 | ₩7,886 | ₩8,193 | -6.13% | 35.4만 |
|---|
| 2025.10.21 | ₩9,717 | ₩9,797 | ₩8,728 | ₩8,915 | -8.25% | 30.2만 |
|---|
| 2025.10.20 | ₩9,035 | ₩10,131 | ₩9,022 | ₩9,703 | +7.40% | 64.6만 |
|---|
| 2025.10.17 | ₩9,289 | ₩9,717 | ₩8,835 | ₩8,955 | -3.60% | 46만 |
|---|
| 2025.10.16 | ₩9,797 | ₩9,984 | ₩9,449 | ₩9,623 | -1.77% | 27.8만 |
|---|
| 2025.10.15 | ₩9,476 | ₩10,158 | ₩9,276 | ₩9,503 | +0.28% | 41.4만 |
|---|
| 2025.10.14 | ₩8,861 | ₩9,556 | ₩8,554 | ₩9,129 | +3.02% | 26.3만 |
|---|
| 2025.10.13 | ₩8,327 | ₩8,942 | ₩8,327 | ₩8,888 | +6.74% | 13.9만 |
|---|
| 2025.10.10 | ₩8,621 | ₩9,008 | ₩8,126 | ₩8,180 | -5.12% | 22.4만 |
|---|