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 | ₩14,538 | ₩14,671 | ₩14,002 | ₩14,524 | -0.09% | 14.3만 |
| 2026.10.08 | ₩14,779 | ₩14,953 | ₩14,069 | ₩14,337 | -2.99% | 21.9만 |
| 2026.10.07 | ₩15,046 | ₩15,086 | ₩14,671 | ₩14,979 | -0.44% | 16.7만 |
| 2026.10.06 | ₩15,742 | ₩15,742 | ₩15,234 | ₩15,381 | -2.30% | 14.9만 |
| 2026.10.05 | ₩15,809 | ₩15,809 | ₩15,368 | ₩15,595 | -1.35% | 18.6만 |
| 2026.10.02 | ₩16,024 | ₩16,305 | ₩15,849 | ₩15,890 | -0.84% | 19.3만 |
| 2026.10.01 | ₩15,287 | ₩16,117 | ₩15,046 | ₩15,609 | +2.10% | 23.4만 |
| 2026.09.30 | ₩15,073 | ₩15,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,207 |
| +0.89% |
| 19.4만 |
| 2026.09.29 | ₩14,832 | ₩15,194 | ₩14,538 | ₩14,979 | +0.99% | 18.7만 |
|---|
| 2026.09.28 | ₩14,671 | ₩14,859 | ₩14,404 | ₩14,605 | -0.46% | 15.4만 |
|---|
| 2026.09.25 | ₩14,765 | ₩14,939 | ₩14,511 | ₩14,671 | -0.63% | 14.9만 |
|---|
| 2026.09.24 | ₩14,738 | ₩15,060 | ₩14,297 | ₩14,712 | -0.18% | 17.4만 |
|---|
| 2026.09.23 | ₩14,605 | ₩15,046 | ₩14,216 | ₩15,033 | +2.93% | 22.9만 |
|---|
| 2026.09.22 | ₩14,364 | ₩14,765 | ₩14,364 | ₩14,698 | +2.33% | 37만 |
|---|
| 2026.09.21 | ₩13,694 | ₩14,431 | ₩13,306 | ₩14,377 | +4.99% | 26.8만 |
|---|
| 2026.09.18 | ₩14,069 | ₩14,417 | ₩14,056 | ₩14,350 | +2.00% | 25.6만 |
|---|
| 2026.09.17 | ₩13,815 | ₩14,257 | ₩13,708 | ₩14,082 | +1.94% | 31.5만 |
|---|
| 2026.09.16 | ₩13,721 | ₩13,801 | ₩13,025 | ₩13,400 | -2.34% | 31.5만 |
|---|
| 2026.09.15 | ₩13,975 | ₩14,002 | ₩13,534 | ₩13,654 | -2.30% | 20.3만 |
|---|
| 2026.09.14 | ₩13,761 | ₩14,163 | ₩13,694 | ₩13,828 | +0.49% | 26.5만 |
|---|
| 2026.09.11 | ₩14,404 | ₩14,832 | ₩14,377 | ₩14,484 | +0.56% | 15.7만 |
|---|
| 2026.09.10 | ₩14,042 | ₩14,444 | ₩13,935 | ₩14,364 | +2.29% | 32만 |
|---|
| 2026.09.09 | ₩14,752 | ₩14,752 | ₩14,230 | ₩14,364 | -2.63% | 21.7만 |
|---|
| 2026.09.08 | ₩14,631 | ₩15,033 | ₩14,471 | ₩14,658 | +0.18% | 22.5만 |
|---|
| 2026.09.04 | ₩14,283 | ₩14,618 | ₩14,203 | ₩14,404 | +0.84% | 18.2만 |
|---|
| 2026.09.03 | ₩14,042 | ₩14,538 | ₩13,761 | ₩14,203 | +1.14% | 21.1만 |
|---|
| 2026.09.02 | ₩14,163 | ₩14,216 | ₩13,788 | ₩14,056 | -0.76% | 25.6만 |
|---|
| 2026.09.01 | ₩14,056 | ₩14,176 | ₩13,721 | ₩14,136 | +0.57% | 28.7만 |
|---|
| 2026.08.31 | ₩14,497 | ₩14,605 | ₩14,230 | ₩14,364 | -0.92% | 22.6만 |
|---|
| 2026.08.28 | ₩14,993 | ₩15,100 | ₩14,471 | ₩14,471 | -3.48% | 21.3만 |
|---|
| 2026.08.27 | ₩15,247 | ₩15,368 | ₩14,979 | ₩15,153 | -0.61% | 15.4만 |
|---|
| 2026.08.26 | ₩15,234 | ₩15,368 | ₩14,805 | ₩14,939 | -1.93% | 14.8만 |
|---|
| 2026.08.25 | ₩15,542 | ₩15,542 | ₩14,966 | ₩15,220 | -2.07% | 14.6만 |
|---|
| 2026.08.24 | ₩14,926 | ₩15,180 | ₩14,431 | ₩15,086 | +1.08% | 23.8만 |
|---|
| 2026.08.21 | ₩15,408 | ₩15,702 | ₩14,725 | ₩15,314 | -0.61% | 29만 |
|---|
| 2026.08.20 | ₩15,475 | ₩15,809 | ₩14,899 | ₩15,180 | -1.90% | 27.7만 |
|---|
| 2026.08.19 | ₩16,345 | ₩16,345 | ₩15,140 | ₩15,555 | -4.83% | 28.4만 |
|---|
| 2026.08.18 | ₩16,398 | ₩16,599 | ₩15,609 | ₩16,157 | -1.47% | 41.7만 |
|---|
| 2026.08.17 | ₩17,135 | ₩17,563 | ₩16,800 | ₩16,907 | -1.33% | 25.6만 |
|---|
| 2026.08.14 | ₩17,001 | ₩17,590 | ₩16,907 | ₩17,081 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩17,402 | ₩17,576 | ₩16,479 | ₩16,813 | -3.38% | 38.1만 |
|---|
| 2026.08.12 | ₩18,406 | ₩18,406 | ₩16,412 | ₩17,509 | -4.87% | 80.2만 |
|---|
| 2026.08.11 | ₩19,035 | ₩19,250 | ₩18,219 | ₩19,049 | +0.07% | 22.1만 |
|---|
| 2026.08.10 | ₩19,517 | ₩19,611 | ₩18,366 | ₩18,420 | -5.62% | 22.6만 |
|---|
| 2026.08.07 | ₩19,102 | ₩19,772 | ₩18,580 | ₩19,437 | +1.75% | 16.8만 |
|---|
| 2026.08.06 | ₩18,473 | ₩19,437 | ₩18,072 | ₩18,567 | +0.51% | 12.7만 |
|---|
| 2026.08.05 | ₩19,223 | ₩19,410 | ₩18,500 | ₩18,500 | -3.76% | 18.3만 |
|---|
| 2026.08.04 | ₩18,808 | ₩19,825 | ₩18,728 | ₩19,611 | +4.27% | 31.7만 |
|---|
| 2026.08.03 | ₩17,121 | ₩18,246 | ₩16,947 | ₩17,938 | +4.77% | 15.2만 |
|---|
| 2026.07.31 | ₩17,750 | ₩17,898 | ₩16,733 | ₩17,550 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩16,653 | ₩17,509 | ₩16,653 | ₩17,228 | +3.46% | 20.9만 |
|---|
| 2026.07.29 | ₩16,693 | ₩17,576 | ₩15,555 | ₩15,930 | -4.57% | 53.1만 |
|---|
| 2026.07.28 | ₩16,947 | ₩17,242 | ₩15,435 | ₩16,425 | -3.08% | 47.8만 |
|---|
| 2026.07.27 | ₩17,175 | ₩17,322 | ₩16,077 | ₩17,228 | +0.31% | 23.7만 |
|---|
| 2026.07.24 | ₩17,871 | ₩17,871 | ₩16,505 | ₩16,947 | -5.17% | 28.4만 |
|---|
| 2026.07.23 | ₩17,965 | ₩18,554 | ₩17,469 | ₩17,871 | -0.52% | 22.4만 |
|---|
| 2026.07.22 | ₩18,366 | ₩19,303 | ₩18,366 | ₩18,460 | +0.51% | 18.8만 |
|---|
| 2026.07.21 | ₩17,777 | ₩18,995 | ₩17,750 | ₩18,915 | +6.40% | 36.4만 |
|---|
| 2026.07.20 | ₩17,670 | ₩17,898 | ₩16,880 | ₩16,974 | -3.94% | 34.9만 |
|---|
| 2026.07.17 | ₩16,813 | ₩17,844 | ₩16,278 | ₩17,402 | +3.50% | 31.7만 |
|---|
| 2026.07.16 | ₩18,299 | ₩18,433 | ₩17,215 | ₩17,442 | -4.68% | 53.9만 |
|---|
| 2026.07.15 | ₩20,013 | ₩20,013 | ₩18,286 | ₩18,969 | -5.22% | 33.3만 |
|---|
| 2026.07.14 | ₩20,280 | ₩20,495 | ₩19,571 | ₩19,638 | -3.17% | 25.9만 |
|---|
| 2026.07.13 | ₩20,213 | ₩20,334 | ₩19,424 | ₩19,598 | -3.05% | 22만 |
|---|
| 2026.07.10 | ₩21,231 | ₩21,458 | ₩20,133 | ₩20,950 | -1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩21,271 | ₩22,262 | ₩21,258 | ₩21,673 | +1.89% | 28.5만 |
|---|
| 2026.07.08 | ₩19,839 | ₩21,164 | ₩19,798 | ₩20,976 | +5.74% | 33만 |
|---|
| 2026.07.07 | ₩21,351 | ₩21,391 | ₩19,343 | ₩20,160 | -5.58% | 53.3만 |
|---|
| 2026.07.06 | ₩21,940 | ₩22,877 | ₩21,579 | ₩21,726 | -0.98% | 34만 |
|---|
| 2026.07.02 | ₩24,189 | ₩24,189 | ₩21,177 | ₩21,445 | -11.34% | 48만 |
|---|
| 2026.07.01 | ₩25,662 | ₩25,822 | ₩23,734 | ₩23,935 | -6.73% | 31.1만 |
|---|
| 2026.06.30 | ₩25,528 | ₩27,295 | ₩25,488 | ₩26,733 | +4.72% | 28.5만 |
|---|
| 2026.06.29 | ₩24,497 | ₩25,514 | ₩23,520 | ₩25,394 | +3.66% | 31.5만 |
|---|
| 2026.06.26 | ₩23,493 | ₩25,140 | ₩23,078 | ₩24,805 | +5.58% | 269.9만 |
|---|
| 2026.06.25 | ₩24,564 | ₩25,033 | ₩22,958 | ₩24,644 | +0.33% | 44.9만 |
|---|
| 2026.06.24 | ₩26,786 | ₩27,000 | ₩22,998 | ₩23,734 | -11.39% | 50.7만 |
|---|
| 2026.06.23 | ₩27,777 | ₩29,249 | ₩26,572 | ₩26,692 | -3.90% | 59.2만 |
|---|
| 2026.06.22 | ₩29,999 | ₩30,119 | ₩27,911 | ₩29,370 | -2.10% | 44.8만 |
|---|
| 2026.06.18 | ₩28,607 | ₩29,651 | ₩27,522 | ₩29,316 | +2.48% | 46.6만 |
|---|
| 2026.06.17 | ₩28,045 | ₩29,129 | ₩27,723 | ₩27,924 | -0.43% | 35.6만 |
|---|
| 2026.06.16 | ₩29,142 | ₩29,477 | ₩27,482 | ₩27,683 | -5.01% | 35.1만 |
|---|
| 2026.06.15 | ₩30,119 | ₩30,414 | ₩27,937 | ₩29,022 | -3.64% | 34.5만 |
|---|
| 2026.06.12 | ₩29,410 | ₩30,173 | ₩28,299 | ₩29,196 | -0.73% | 33만 |
|---|
| 2026.06.11 | ₩26,920 | ₩29,249 | ₩26,920 | ₩29,182 | +8.40% | 30.6만 |
|---|
| 2026.06.10 | ₩25,956 | ₩27,442 | ₩24,778 | ₩26,237 | +1.08% | 32만 |
|---|
| 2026.06.09 | ₩28,808 | ₩29,048 | ₩24,189 | ₩26,371 | -8.46% | 51.6만 |
|---|
| 2026.06.08 | ₩28,098 | ₩28,232 | ₩27,041 | ₩27,817 | -1.00% | 32.7만 |
|---|
| 2026.06.05 | ₩30,334 | ₩30,815 | ₩26,532 | ₩26,773 | -11.74% | 80.8만 |
|---|
| 2026.06.04 | ₩29,156 | ₩32,569 | ₩28,741 | ₩31,779 | +9.00% | 46.4만 |
|---|
| 2026.06.03 | ₩29,691 | ₩31,110 | ₩28,500 | ₩30,856 | +3.92% | 66.4만 |
|---|
| 2026.06.02 | ₩28,567 | ₩30,414 | ₩28,366 | ₩29,182 | +2.16% | 46만 |
|---|
| 2026.06.01 | ₩27,041 | ₩28,634 | ₩27,041 | ₩27,643 | +2.23% | 34.4만 |
|---|
| 2026.05.29 | ₩29,356 | ₩29,624 | ₩26,706 | ₩27,750 | -5.47% | 63.3만 |
|---|
| 2026.05.28 | ₩29,718 | ₩30,079 | ₩28,446 | ₩28,861 | -2.88% | 50.3만 |
|---|
| 2026.05.27 | ₩30,789 | ₩31,164 | ₩28,808 | ₩30,160 | -2.04% | 48.6만 |
|---|
| 2026.05.26 | ₩30,267 | ₩31,860 | ₩28,808 | ₩30,454 | +0.62% | 84.2만 |
|---|
| 2026.05.22 | ₩27,201 | ₩27,804 | ₩26,759 | ₩26,920 | -1.03% | 36만 |
|---|
| 2026.05.21 | ₩26,786 | ₩27,576 | ₩26,237 | ₩27,000 | +0.80% | 36.3만 |
|---|
| 2026.05.20 | ₩25,702 | ₩27,670 | ₩25,407 | ₩27,389 | +6.56% | 72.6만 |
|---|
| 2026.05.19 | ₩23,935 | ₩24,591 | ₩22,141 | ₩23,988 | +0.22% | 63.1만 |
|---|
| 2026.05.18 | ₩25,702 | ₩26,144 | ₩23,614 | ₩24,711 | -3.85% | 81.8만 |
|---|
| 2026.05.15 | ₩26,438 | ₩27,014 | ₩25,046 | ₩25,568 | -3.29% | 77.5만 |
|---|
| 2026.05.14 | ₩29,691 | ₩30,374 | ₩26,063 | ₩27,603 | -7.03% | 76.9만 |
|---|
| 2026.05.13 | ₩24,765 | ₩29,584 | ₩24,591 | ₩29,223 | +18.00% | 143.8만 |
|---|
| 2026.05.12 | ₩26,719 | ₩27,790 | ₩24,952 | ₩25,501 | -4.56% | 113.2만 |
|---|
| 2026.05.11 | ₩26,773 | ₩28,754 | ₩25,929 | ₩27,696 | +3.45% | 103.8만 |
|---|
| 2026.05.08 | ₩23,962 | ₩26,639 | ₩23,707 | ₩26,626 | +11.12% | 103.1만 |
|---|
| 2026.05.07 | ₩24,872 | ₩24,899 | ₩22,757 | ₩23,507 | -5.49% | 62.3만 |
|---|
| 2026.05.06 | ₩24,685 | ₩25,407 | ₩22,971 | ₩24,872 | +0.76% | 60.3만 |
|---|
| 2026.05.05 | ₩24,671 | ₩25,207 | ₩23,560 | ₩24,350 | -1.30% | 69.7만 |
|---|
| 2026.05.04 | ₩22,449 | ₩25,274 | ₩22,449 | ₩24,510 | +9.18% | 109.9만 |
|---|
| 2026.05.01 | ₩20,280 | ₩22,489 | ₩19,959 | ₩21,847 | +7.72% | 49.9만 |
|---|
| 2026.04.30 | ₩19,143 | ₩21,606 | ₩18,701 | ₩21,378 | +11.68% | 64.2만 |
|---|
| 2026.04.29 | ₩18,647 | ₩19,718 | ₩18,072 | ₩18,875 | +1.22% | 48.7만 |
|---|
| 2026.04.28 | ₩19,611 | ₩20,615 | ₩17,857 | ₩18,085 | -7.78% | 89.5만 |
|---|
| 2026.04.27 | ₩19,558 | ₩22,610 | ₩19,263 | ₩21,017 | +7.46% | 221만 |
|---|
| 2026.04.24 | ₩16,224 | ₩18,473 | ₩16,050 | ₩17,509 | +7.92% | 134.9만 |
|---|
| 2026.04.23 | ₩16,532 | ₩16,867 | ₩15,515 | ₩15,903 | -3.81% | 20.7만 |
|---|
| 2026.04.22 | ₩16,465 | ₩16,920 | ₩16,465 | ₩16,626 | +0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩16,024 | ₩17,054 | ₩15,943 | ₩16,398 | +2.34% | 16.6만 |
|---|
| 2026.04.20 | ₩15,890 | ₩16,425 | ₩15,769 | ₩15,997 | +0.67% | 9.4만 |
|---|
| 2026.04.17 | ₩16,907 | ₩17,041 | ₩15,649 | ₩15,983 | -5.46% | 25.5만 |
|---|
| 2026.04.16 | ₩16,519 | ₩16,867 | ₩15,957 | ₩16,599 | +0.49% | 16.8만 |
|---|
| 2026.04.15 | ₩15,769 | ₩16,546 | ₩15,635 | ₩16,519 | +4.75% | 20.9만 |
|---|
| 2026.04.14 | ₩15,287 | ₩15,796 | ₩14,859 | ₩15,783 | +3.24% | 21.4만 |
|---|
| 2026.04.13 | ₩14,752 | ₩15,127 | ₩14,591 | ₩15,100 | +2.36% | 16.9만 |
|---|
| 2026.04.10 | ₩14,578 | ₩15,381 | ₩14,578 | ₩14,872 | +2.02% | 27.1만 |
|---|
| 2026.04.09 | ₩13,493 | ₩14,538 | ₩13,493 | ₩14,457 | +7.14% | 25.6만 |
|---|
| 2026.04.08 | ₩13,748 | ₩13,868 | ₩12,864 | ₩13,400 | -2.53% | 34.5만 |
|---|
| 2026.04.07 | ₩13,253 | ₩13,601 | ₩12,757 | ₩13,306 | +0.40% | 18.3만 |
|---|
| 2026.04.06 | ₩13,373 | ₩13,882 | ₩12,998 | ₩13,253 | -0.90% | 17.6만 |
|---|
| 2026.04.02 | ₩12,864 | ₩13,614 | ₩12,717 | ₩13,319 | +3.54% | 13.4만 |
|---|
| 2026.04.01 | ₩12,717 | ₩13,681 | ₩12,650 | ₩13,360 | +5.05% | 26.6만 |
|---|
| 2026.03.31 | ₩12,155 | ₩12,704 | ₩12,048 | ₩12,556 | +3.30% | 12.5만 |
|---|
| 2026.03.30 | ₩12,690 | ₩12,717 | ₩11,807 | ₩12,141 | -4.32% | 20.8만 |
|---|
| 2026.03.27 | ₩12,650 | ₩12,864 | ₩12,476 | ₩12,757 | +0.85% | 10.1만 |
|---|
| 2026.03.26 | ₩13,119 | ₩13,279 | ₩12,717 | ₩12,878 | -1.84% | 12만 |
|---|
| 2026.03.25 | ₩12,730 | ₩13,654 | ₩12,664 | ₩13,346 | +4.84% | 30.1만 |
|---|
| 2026.03.24 | ₩12,249 | ₩12,811 | ₩12,101 | ₩12,530 | +2.30% | 12.3만 |
|---|
| 2026.03.23 | ₩12,704 | ₩12,744 | ₩12,141 | ₩12,396 | -2.42% | 9.8만 |
|---|
| 2026.03.20 | ₩12,717 | ₩12,824 | ₩12,088 | ₩12,476 | -1.89% | 10.7만 |
|---|
| 2026.03.19 | ₩11,941 | ₩12,891 | ₩11,713 | ₩12,690 | +6.28% | 19.4만 |
|---|
| 2026.03.18 | ₩12,115 | ₩12,476 | ₩11,526 | ₩12,382 | +2.21% | 21.8만 |
|---|
| 2026.03.17 | ₩12,048 | ₩13,574 | ₩11,780 | ₩12,141 | +0.78% | 45.4만 |
|---|
| 2026.03.16 | ₩12,275 | ₩12,637 | ₩12,021 | ₩12,048 | -1.85% | 11.5만 |
|---|
| 2026.03.13 | ₩11,994 | ₩12,757 | ₩11,981 | ₩12,048 | +0.45% | 26.4만 |
|---|
| 2026.03.12 | ₩12,530 | ₩13,132 | ₩11,847 | ₩11,927 | -4.81% | 19.3만 |
|---|
| 2026.03.11 | ₩12,463 | ₩12,998 | ₩12,329 | ₩12,530 | +0.54% | 28.3만 |
|---|
| 2026.03.10 | ₩11,419 | ₩13,079 | ₩11,419 | ₩12,436 | +8.91% | 34.3만 |
|---|
| 2026.03.09 | ₩11,124 | ₩11,566 | ₩10,723 | ₩11,472 | +3.13% | 19.7만 |
|---|
| 2026.03.06 | ₩11,378 | ₩12,249 | ₩11,178 | ₩11,660 | +2.47% | 17.3만 |
|---|
| 2026.03.05 | ₩11,753 | ₩12,623 | ₩11,512 | ₩11,753 | 0.00% | 20.3만 |
|---|
| 2026.03.04 | ₩10,428 | ₩12,838 | ₩10,308 | ₩11,780 | +12.97% | 64.9만 |
|---|
| 2026.03.03 | ₩10,522 | ₩10,629 | ₩9,879 | ₩10,428 | -0.89% | 10.9만 |
|---|
| 2026.03.02 | ₩10,723 | ₩11,111 | ₩10,615 | ₩10,803 | +0.75% | 14.6만 |
|---|
| 2026.02.27 | ₩10,709 | ₩11,137 | ₩10,575 | ₩11,017 | +2.87% | 32.3만 |
|---|
| 2026.02.26 | ₩11,030 | ₩11,030 | ₩10,401 | ₩10,910 | -1.09% | 10.7만 |
|---|
| 2026.02.25 | ₩10,696 | ₩11,178 | ₩10,696 | ₩11,004 | +2.88% | 14.3만 |
|---|
| 2026.02.24 | ₩10,709 | ₩10,803 | ₩10,548 | ₩10,656 | -0.50% | 7.8만 |
|---|
| 2026.02.23 | ₩10,843 | ₩10,843 | ₩10,535 | ₩10,709 | -1.23% | 9.8만 |
|---|
| 2026.02.20 | ₩10,897 | ₩10,977 | ₩10,589 | ₩10,856 | -0.37% | 15만 |
|---|
| 2026.02.19 | ₩10,602 | ₩11,044 | ₩10,187 | ₩10,923 | +3.03% | 19만 |
|---|
| 2026.02.18 | ₩10,040 | ₩11,137 | ₩10,040 | ₩10,816 | +7.73% | 55.4만 |
|---|
| 2026.02.17 | ₩9,277 | ₩10,361 | ₩9,250 | ₩9,973 | +7.50% | 51.9만 |
|---|
| 2026.02.13 | ₩8,996 | ₩9,250 | ₩8,982 | ₩9,156 | +1.79% | 3.9만 |
|---|
| 2026.02.12 | ₩9,478 | ₩9,478 | ₩8,808 | ₩8,969 | -5.37% | 8.5만 |
|---|
| 2026.02.11 | ₩9,571 | ₩9,585 | ₩9,210 | ₩9,397 | -1.82% | 7.7만 |
|---|
| 2026.02.10 | ₩9,665 | ₩9,719 | ₩9,290 | ₩9,330 | -3.46% | 8.8만 |
|---|
| 2026.02.09 | ₩9,719 | ₩9,745 | ₩9,397 | ₩9,638 | -0.83% | 15.7만 |
|---|
| 2026.02.06 | ₩8,929 | ₩9,732 | ₩8,848 | ₩9,504 | +6.45% | 14.5만 |
|---|
| 2026.02.05 | ₩8,781 | ₩9,049 | ₩8,541 | ₩8,688 | -1.07% | 7.5만 |
|---|
| 2026.02.04 | ₩9,531 | ₩9,611 | ₩8,701 | ₩8,942 | -6.18% | 10만 |
|---|
| 2026.02.03 | ₩9,919 | ₩9,919 | ₩9,063 | ₩9,491 | -4.32% | 16.5만 |
|---|
| 2026.02.02 | ₩9,812 | ₩10,147 | ₩9,665 | ₩9,906 | +0.95% | 8.3만 |
|---|
| 2026.01.30 | ₩10,415 | ₩10,629 | ₩9,745 | ₩9,852 | -5.40% | 12.9만 |
|---|
| 2026.01.29 | ₩10,856 | ₩11,285 | ₩10,227 | ₩10,709 | -1.36% | 16.1만 |
|---|
| 2026.01.28 | ₩11,245 | ₩11,512 | ₩10,709 | ₩10,843 | -3.57% | 14.8만 |
|---|
| 2026.01.27 | ₩11,044 | ₩11,258 | ₩10,950 | ₩11,124 | +0.73% | 14.4만 |
|---|
| 2026.01.26 | ₩11,419 | ₩11,419 | ₩10,776 | ₩11,044 | -3.28% | 13.1만 |
|---|
| 2026.01.23 | ₩11,820 | ₩11,860 | ₩11,111 | ₩11,419 | -3.40% | 25.2만 |
|---|
| 2026.01.22 | ₩12,208 | ₩12,409 | ₩11,579 | ₩11,820 | -3.18% | 19.2만 |
|---|
| 2026.01.21 | ₩12,008 | ₩12,302 | ₩11,633 | ₩12,048 | +0.33% | 27.7만 |
|---|
| 2026.01.20 | ₩11,030 | ₩12,034 | ₩10,776 | ₩11,820 | +7.16% | 26.8만 |
|---|
| 2026.01.16 | ₩10,455 | ₩11,378 | ₩10,455 | ₩11,298 | +8.07% | 29.6만 |
|---|
| 2026.01.15 | ₩10,682 | ₩10,830 | ₩10,388 | ₩10,415 | -2.51% | 11.5만 |
|---|
| 2026.01.14 | ₩10,120 | ₩10,843 | ₩10,053 | ₩10,508 | +3.84% | 27.6만 |
|---|
| 2026.01.13 | ₩9,785 | ₩10,134 | ₩9,772 | ₩9,852 | +0.68% | 11.2만 |
|---|
| 2026.01.12 | ₩10,200 | ₩10,214 | ₩9,652 | ₩9,732 | -4.59% | 15.4만 |
|---|
| 2026.01.09 | ₩9,986 | ₩10,548 | ₩9,946 | ₩10,415 | +4.29% | 22.3만 |
|---|
| 2026.01.08 | ₩9,759 | ₩10,026 | ₩9,437 | ₩9,973 | +2.19% | 12.6만 |
|---|
| 2026.01.07 | ₩9,678 | ₩9,933 | ₩9,437 | ₩9,866 | +1.94% | 13.1만 |
|---|
| 2026.01.06 | ₩9,196 | ₩9,799 | ₩9,130 | ₩9,732 | +5.82% | 19.8만 |
|---|
| 2026.01.05 | ₩8,607 | ₩9,304 | ₩8,541 | ₩9,049 | +5.13% | 25만 |
|---|
| 2026.01.02 | ₩8,099 | ₩8,487 | ₩8,072 | ₩8,407 | +3.80% | 5.7만 |
|---|
| 2025.12.31 | ₩8,139 | ₩8,152 | ₩7,844 | ₩8,045 | -1.15% | 9.9만 |
|---|
| 2025.12.30 | ₩8,192 | ₩8,286 | ₩8,059 | ₩8,085 | -1.31% | 8.1만 |
|---|
| 2025.12.29 | ₩8,447 | ₩8,554 | ₩8,112 | ₩8,219 | -2.69% | 11.9만 |
|---|
| 2025.12.26 | ₩8,514 | ₩8,875 | ₩8,433 | ₩8,594 | +0.94% | 10.2만 |
|---|
| 2025.12.24 | ₩8,621 | ₩8,715 | ₩8,420 | ₩8,567 | -0.62% | 2.9만 |
|---|
| 2025.12.23 | ₩8,567 | ₩8,956 | ₩8,567 | ₩8,701 | +1.56% | 8.8만 |
|---|
| 2025.12.22 | ₩8,634 | ₩8,902 | ₩8,487 | ₩8,648 | +0.16% | 8.1만 |
|---|
| 2025.12.19 | ₩8,688 | ₩9,036 | ₩8,340 | ₩8,500 | -2.16% | 13.7만 |
|---|
| 2025.12.18 | ₩8,313 | ₩9,545 | ₩8,313 | ₩8,607 | +3.54% | 39.9만 |
|---|
| 2025.12.17 | ₩8,166 | ₩8,166 | ₩7,777 | ₩7,818 | -4.26% | 7.7만 |
|---|
| 2025.12.16 | ₩8,152 | ₩8,273 | ₩8,045 | ₩8,112 | -0.49% | 4.7만 |
|---|
| 2025.12.15 | ₩8,433 | ₩8,581 | ₩8,072 | ₩8,139 | -3.49% | 11.8만 |
|---|
| 2025.12.12 | ₩8,567 | ₩9,103 | ₩8,380 | ₩8,407 | -1.87% | 15.7만 |
|---|
| 2025.12.11 | ₩8,407 | ₩8,581 | ₩8,192 | ₩8,581 | +2.07% | 4.9만 |
|---|
| 2025.12.10 | ₩8,487 | ₩8,621 | ₩8,340 | ₩8,527 | +0.47% | 8만 |
|---|
| 2025.12.09 | ₩8,326 | ₩8,634 | ₩8,326 | ₩8,527 | +2.41% | 5.2만 |
|---|
| 2025.12.08 | ₩8,474 | ₩8,594 | ₩8,313 | ₩8,380 | -1.11% | 6.6만 |
|---|
| 2025.12.05 | ₩8,607 | ₩8,728 | ₩8,367 | ₩8,420 | -2.18% | 6만 |
|---|
| 2025.12.04 | ₩8,433 | ₩8,755 | ₩8,166 | ₩8,607 | +2.06% | 11.2만 |
|---|
| 2025.12.03 | ₩8,005 | ₩8,447 | ₩7,978 | ₩8,433 | +5.35% | 8.1만 |
|---|
| 2025.12.02 | ₩8,099 | ₩8,420 | ₩7,885 | ₩7,965 | -1.65% | 9.6만 |
|---|
| 2025.12.01 | ₩8,273 | ₩8,367 | ₩8,032 | ₩8,112 | -1.94% | 9.7만 |
|---|
| 2025.11.28 | ₩8,300 | ₩8,514 | ₩8,166 | ₩8,433 | +1.61% | 21.5만 |
|---|
| 2025.11.26 | ₩8,112 | ₩8,300 | ₩7,992 | ₩8,166 | +0.66% | 12.1만 |
|---|
| 2025.11.25 | ₩7,965 | ₩8,139 | ₩7,751 | ₩7,965 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩7,764 | ₩8,126 | ₩7,764 | ₩8,045 | +3.62% | 8만 |
|---|
| 2025.11.21 | ₩7,349 | ₩7,938 | ₩7,242 | ₩7,751 | +5.46% | 17만 |
|---|
| 2025.11.20 | ₩7,965 | ₩8,460 | ₩7,068 | ₩7,349 | -7.73% | 18.3만 |
|---|
| 2025.11.19 | ₩7,858 | ₩8,192 | ₩7,818 | ₩7,871 | +0.17% | 9.9만 |
|---|
| 2025.11.18 | ₩7,844 | ₩7,978 | ₩7,617 | ₩7,858 | +0.17% | 16.5만 |
|---|
| 2025.11.17 | ₩8,059 | ₩8,433 | ₩7,844 | ₩7,965 | -1.16% | 11.5만 |
|---|
| 2025.11.14 | ₩7,697 | ₩8,313 | ₩7,603 | ₩8,219 | +6.78% | 15.2만 |
|---|
| 2025.11.13 | ₩8,313 | ₩8,326 | ₩7,630 | ₩7,911 | -4.83% | 23.7만 |
|---|
| 2025.11.12 | ₩9,049 | ₩9,598 | ₩8,059 | ₩8,326 | -7.99% | 42.9만 |
|---|
| 2025.11.11 | ₩9,598 | ₩9,772 | ₩9,210 | ₩9,598 | 0.00% | 12.6만 |
|---|
| 2025.11.10 | ₩9,719 | ₩9,919 | ₩9,411 | ₩9,678 | -0.41% | 11.3만 |
|---|
| 2025.11.07 | ₩9,370 | ₩9,571 | ₩8,969 | ₩9,571 | +2.14% | 13.2만 |
|---|
| 2025.11.06 | ₩9,745 | ₩9,839 | ₩9,491 | ₩9,571 | -1.79% | 19.1만 |
|---|
| 2025.11.05 | ₩10,174 | ₩10,174 | ₩9,545 | ₩9,812 | -3.55% | 14.4만 |
|---|
| 2025.11.04 | ₩9,545 | ₩10,187 | ₩9,317 | ₩10,174 | +6.59% | 47.3만 |
|---|
| 2025.11.03 | ₩10,508 | ₩10,548 | ₩10,013 | ₩10,147 | -3.44% | 20.6만 |
|---|
| 2025.10.31 | ₩9,625 | ₩10,602 | ₩9,585 | ₩10,575 | +9.87% | 30.9만 |
|---|
| 2025.10.30 | ₩9,638 | ₩9,893 | ₩9,437 | ₩9,504 | -1.39% | 12.3만 |
|---|
| 2025.10.29 | ₩9,170 | ₩10,200 | ₩9,156 | ₩9,906 | +8.03% | 31.8만 |
|---|
| 2025.10.28 | ₩8,862 | ₩9,263 | ₩8,848 | ₩9,103 | +2.72% | 9.8만 |
|---|
| 2025.10.27 | ₩9,411 | ₩9,571 | ₩8,969 | ₩8,996 | -4.41% | 17.8만 |
|---|
| 2025.10.24 | ₩8,875 | ₩9,732 | ₩8,795 | ₩9,397 | +5.88% | 26.2만 |
|---|
| 2025.10.23 | ₩8,166 | ₩8,902 | ₩8,166 | ₩8,728 | +6.89% | 13.8만 |
|---|
| 2025.10.22 | ₩8,741 | ₩8,835 | ₩7,898 | ₩8,206 | -6.13% | 35.4만 |
|---|
| 2025.10.21 | ₩9,732 | ₩9,812 | ₩8,741 | ₩8,929 | -8.25% | 30.2만 |
|---|
| 2025.10.20 | ₩9,049 | ₩10,147 | ₩9,036 | ₩9,719 | +7.40% | 64.6만 |
|---|
| 2025.10.17 | ₩9,304 | ₩9,732 | ₩8,848 | ₩8,969 | -3.60% | 46만 |
|---|
| 2025.10.16 | ₩9,812 | ₩10,000 | ₩9,464 | ₩9,638 | -1.77% | 27.8만 |
|---|
| 2025.10.15 | ₩9,491 | ₩10,174 | ₩9,290 | ₩9,518 | +0.28% | 41.4만 |
|---|
| 2025.10.14 | ₩8,875 | ₩9,571 | ₩8,567 | ₩9,143 | +3.02% | 26.3만 |
|---|
| 2025.10.13 | ₩8,340 | ₩8,956 | ₩8,340 | ₩8,902 | +6.74% | 13.9만 |
|---|
| 2025.10.10 | ₩8,634 | ₩9,022 | ₩8,139 | ₩8,192 | -5.12% | 22.4만 |
|---|