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 | ₩14,496 | ₩14,630 | ₩13,962 | ₩14,483 | -0.09% | 14.3만 |
| 2026.10.08 | ₩14,736 | ₩14,910 | ₩14,029 | ₩14,296 | -2.99% | 21.9만 |
| 2026.10.07 | ₩15,003 | ₩15,043 | ₩14,630 | ₩14,937 | -0.44% | 16.7만 |
| 2026.10.06 | ₩15,697 | ₩15,697 | ₩15,190 | ₩15,337 | -2.30% | 14.9만 |
| 2026.10.05 | ₩15,764 | ₩15,764 | ₩15,324 | ₩15,551 | -1.35% | 18.6만 |
| 2026.10.02 | ₩15,978 | ₩16,258 | ₩15,804 | ₩15,844 | -0.84% | 19.3만 |
| 2026.10.01 | ₩15,244 | ₩16,071 | ₩15,003 | ₩15,564 | +2.10% | 23.4만 |
| 2026.09.30 | ₩15,030 | ₩15,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,163 |
| +0.89% |
| 19.4만 |
| 2026.09.29 | ₩14,790 | ₩15,150 | ₩14,496 | ₩14,937 | +0.99% | 18.7만 |
|---|
| 2026.09.28 | ₩14,630 | ₩14,816 | ₩14,363 | ₩14,563 | -0.46% | 15.4만 |
|---|
| 2026.09.25 | ₩14,723 | ₩14,896 | ₩14,469 | ₩14,630 | -0.63% | 14.9만 |
|---|
| 2026.09.24 | ₩14,696 | ₩15,017 | ₩14,256 | ₩14,670 | -0.18% | 17.4만 |
|---|
| 2026.09.23 | ₩14,563 | ₩15,003 | ₩14,176 | ₩14,990 | +2.93% | 22.9만 |
|---|
| 2026.09.22 | ₩14,323 | ₩14,723 | ₩14,323 | ₩14,656 | +2.33% | 37만 |
|---|
| 2026.09.21 | ₩13,655 | ₩14,389 | ₩13,268 | ₩14,336 | +4.99% | 26.8만 |
|---|
| 2026.09.18 | ₩14,029 | ₩14,376 | ₩14,016 | ₩14,309 | +2.00% | 25.6만 |
|---|
| 2026.09.17 | ₩13,775 | ₩14,216 | ₩13,668 | ₩14,042 | +1.94% | 31.5만 |
|---|
| 2026.09.16 | ₩13,682 | ₩13,762 | ₩12,988 | ₩13,361 | -2.34% | 31.5만 |
|---|
| 2026.09.15 | ₩13,935 | ₩13,962 | ₩13,495 | ₩13,615 | -2.30% | 20.3만 |
|---|
| 2026.09.14 | ₩13,722 | ₩14,122 | ₩13,655 | ₩13,789 | +0.49% | 26.5만 |
|---|
| 2026.09.11 | ₩14,363 | ₩14,790 | ₩14,336 | ₩14,443 | +0.56% | 15.7만 |
|---|
| 2026.09.10 | ₩14,002 | ₩14,403 | ₩13,895 | ₩14,323 | +2.29% | 32만 |
|---|
| 2026.09.09 | ₩14,710 | ₩14,710 | ₩14,189 | ₩14,323 | -2.63% | 21.7만 |
|---|
| 2026.09.08 | ₩14,589 | ₩14,990 | ₩14,429 | ₩14,616 | +0.18% | 22.5만 |
|---|
| 2026.09.04 | ₩14,242 | ₩14,576 | ₩14,162 | ₩14,363 | +0.84% | 18.2만 |
|---|
| 2026.09.03 | ₩14,002 | ₩14,496 | ₩13,722 | ₩14,162 | +1.14% | 21.1만 |
|---|
| 2026.09.02 | ₩14,122 | ₩14,176 | ₩13,749 | ₩14,016 | -0.76% | 25.6만 |
|---|
| 2026.09.01 | ₩14,016 | ₩14,136 | ₩13,682 | ₩14,096 | +0.57% | 28.7만 |
|---|
| 2026.08.31 | ₩14,456 | ₩14,563 | ₩14,189 | ₩14,323 | -0.92% | 22.6만 |
|---|
| 2026.08.28 | ₩14,950 | ₩15,057 | ₩14,429 | ₩14,429 | -3.48% | 21.3만 |
|---|
| 2026.08.27 | ₩15,203 | ₩15,324 | ₩14,937 | ₩15,110 | -0.61% | 15.4만 |
|---|
| 2026.08.26 | ₩15,190 | ₩15,324 | ₩14,763 | ₩14,896 | -1.93% | 14.8만 |
|---|
| 2026.08.25 | ₩15,497 | ₩15,497 | ₩14,923 | ₩15,177 | -2.07% | 14.6만 |
|---|
| 2026.08.24 | ₩14,883 | ₩15,137 | ₩14,389 | ₩15,043 | +1.08% | 23.8만 |
|---|
| 2026.08.21 | ₩15,364 | ₩15,657 | ₩14,683 | ₩15,270 | -0.61% | 29만 |
|---|
| 2026.08.20 | ₩15,430 | ₩15,764 | ₩14,856 | ₩15,137 | -1.90% | 27.7만 |
|---|
| 2026.08.19 | ₩16,298 | ₩16,298 | ₩15,097 | ₩15,510 | -4.83% | 28.4만 |
|---|
| 2026.08.18 | ₩16,351 | ₩16,552 | ₩15,564 | ₩16,111 | -1.47% | 41.7만 |
|---|
| 2026.08.17 | ₩17,086 | ₩17,513 | ₩16,752 | ₩16,859 | -1.33% | 25.6만 |
|---|
| 2026.08.14 | ₩16,952 | ₩17,539 | ₩16,859 | ₩17,032 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩17,353 | ₩17,526 | ₩16,432 | ₩16,765 | -3.38% | 38.1만 |
|---|
| 2026.08.12 | ₩18,354 | ₩18,354 | ₩16,365 | ₩17,459 | -4.87% | 80.2만 |
|---|
| 2026.08.11 | ₩18,981 | ₩19,195 | ₩18,167 | ₩18,994 | +0.07% | 22.1만 |
|---|
| 2026.08.10 | ₩19,462 | ₩19,555 | ₩18,314 | ₩18,367 | -5.62% | 22.6만 |
|---|
| 2026.08.07 | ₩19,048 | ₩19,715 | ₩18,527 | ₩19,381 | +1.75% | 16.8만 |
|---|
| 2026.08.06 | ₩18,420 | ₩19,381 | ₩18,020 | ₩18,514 | +0.51% | 12.7만 |
|---|
| 2026.08.05 | ₩19,168 | ₩19,355 | ₩18,447 | ₩18,447 | -3.76% | 18.3만 |
|---|
| 2026.08.04 | ₩18,754 | ₩19,769 | ₩18,674 | ₩19,555 | +4.27% | 31.7만 |
|---|
| 2026.08.03 | ₩17,072 | ₩18,193 | ₩16,899 | ₩17,886 | +4.77% | 15.2만 |
|---|
| 2026.07.31 | ₩17,700 | ₩17,846 | ₩16,685 | ₩17,499 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩16,605 | ₩17,459 | ₩16,605 | ₩17,179 | +3.46% | 20.9만 |
|---|
| 2026.07.29 | ₩16,645 | ₩17,526 | ₩15,510 | ₩15,884 | -4.57% | 53.1만 |
|---|
| 2026.07.28 | ₩16,899 | ₩17,192 | ₩15,390 | ₩16,378 | -3.08% | 47.8만 |
|---|
| 2026.07.27 | ₩17,126 | ₩17,272 | ₩16,031 | ₩17,179 | +0.31% | 23.7만 |
|---|
| 2026.07.24 | ₩17,820 | ₩17,820 | ₩16,458 | ₩16,899 | -5.17% | 28.4만 |
|---|
| 2026.07.23 | ₩17,913 | ₩18,500 | ₩17,419 | ₩17,820 | -0.52% | 22.4만 |
|---|
| 2026.07.22 | ₩18,314 | ₩19,248 | ₩18,314 | ₩18,407 | +0.51% | 18.8만 |
|---|
| 2026.07.21 | ₩17,726 | ₩18,941 | ₩17,700 | ₩18,861 | +6.40% | 36.4만 |
|---|
| 2026.07.20 | ₩17,619 | ₩17,846 | ₩16,832 | ₩16,925 | -3.94% | 34.9만 |
|---|
| 2026.07.17 | ₩16,765 | ₩17,793 | ₩16,231 | ₩17,353 | +3.50% | 31.7만 |
|---|
| 2026.07.16 | ₩18,247 | ₩18,380 | ₩17,166 | ₩17,393 | -4.68% | 53.9만 |
|---|
| 2026.07.15 | ₩19,955 | ₩19,955 | ₩18,234 | ₩18,914 | -5.22% | 33.3만 |
|---|
| 2026.07.14 | ₩20,222 | ₩20,436 | ₩19,515 | ₩19,582 | -3.17% | 25.9만 |
|---|
| 2026.07.13 | ₩20,156 | ₩20,276 | ₩19,368 | ₩19,542 | -3.05% | 22만 |
|---|
| 2026.07.10 | ₩21,170 | ₩21,397 | ₩20,076 | ₩20,890 | -1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩21,210 | ₩22,198 | ₩21,197 | ₩21,611 | +1.89% | 28.5만 |
|---|
| 2026.07.08 | ₩19,782 | ₩21,103 | ₩19,742 | ₩20,916 | +5.74% | 33만 |
|---|
| 2026.07.07 | ₩21,290 | ₩21,330 | ₩19,288 | ₩20,102 | -5.58% | 53.3만 |
|---|
| 2026.07.06 | ₩21,878 | ₩22,812 | ₩21,517 | ₩21,664 | -0.98% | 34만 |
|---|
| 2026.07.02 | ₩24,120 | ₩24,120 | ₩21,117 | ₩21,384 | -11.34% | 48만 |
|---|
| 2026.07.01 | ₩25,588 | ₩25,748 | ₩23,666 | ₩23,866 | -6.73% | 31.1만 |
|---|
| 2026.06.30 | ₩25,455 | ₩27,217 | ₩25,415 | ₩26,656 | +4.72% | 28.5만 |
|---|
| 2026.06.29 | ₩24,427 | ₩25,441 | ₩23,453 | ₩25,321 | +3.66% | 31.5만 |
|---|
| 2026.06.26 | ₩23,426 | ₩25,068 | ₩23,012 | ₩24,734 | +5.58% | 269.9만 |
|---|
| 2026.06.25 | ₩24,494 | ₩24,961 | ₩22,892 | ₩24,574 | +0.33% | 44.9만 |
|---|
| 2026.06.24 | ₩26,710 | ₩26,923 | ₩22,932 | ₩23,666 | -11.39% | 50.7만 |
|---|
| 2026.06.23 | ₩27,697 | ₩29,166 | ₩26,496 | ₩26,616 | -3.90% | 59.2만 |
|---|
| 2026.06.22 | ₩29,913 | ₩30,033 | ₩27,831 | ₩29,286 | -2.10% | 44.8만 |
|---|
| 2026.06.18 | ₩28,525 | ₩29,566 | ₩27,444 | ₩29,232 | +2.48% | 46.6만 |
|---|
| 2026.06.17 | ₩27,964 | ₩29,045 | ₩27,644 | ₩27,844 | -0.43% | 35.6만 |
|---|
| 2026.06.16 | ₩29,059 | ₩29,393 | ₩27,404 | ₩27,604 | -5.01% | 35.1만 |
|---|
| 2026.06.15 | ₩30,033 | ₩30,327 | ₩27,857 | ₩28,939 | -3.64% | 34.5만 |
|---|
| 2026.06.12 | ₩29,326 | ₩30,087 | ₩28,218 | ₩29,112 | -0.73% | 33만 |
|---|
| 2026.06.11 | ₩26,843 | ₩29,166 | ₩26,843 | ₩29,099 | +8.40% | 30.6만 |
|---|
| 2026.06.10 | ₩25,882 | ₩27,364 | ₩24,707 | ₩26,162 | +1.08% | 32만 |
|---|
| 2026.06.09 | ₩28,725 | ₩28,965 | ₩24,120 | ₩26,296 | -8.46% | 51.6만 |
|---|
| 2026.06.08 | ₩28,018 | ₩28,151 | ₩26,963 | ₩27,737 | -1.00% | 32.7만 |
|---|
| 2026.06.05 | ₩30,247 | ₩30,727 | ₩26,456 | ₩26,696 | -11.74% | 80.8만 |
|---|
| 2026.06.04 | ₩29,072 | ₩32,476 | ₩28,658 | ₩31,688 | +9.00% | 46.4만 |
|---|
| 2026.06.03 | ₩29,606 | ₩31,021 | ₩28,418 | ₩30,767 | +3.92% | 66.4만 |
|---|
| 2026.06.02 | ₩28,485 | ₩30,327 | ₩28,285 | ₩29,099 | +2.16% | 46만 |
|---|
| 2026.06.01 | ₩26,963 | ₩28,552 | ₩26,963 | ₩27,564 | +2.23% | 34.4만 |
|---|
| 2026.05.29 | ₩29,272 | ₩29,539 | ₩26,629 | ₩27,671 | -5.47% | 63.3만 |
|---|
| 2026.05.28 | ₩29,633 | ₩29,993 | ₩28,365 | ₩28,779 | -2.88% | 50.3만 |
|---|
| 2026.05.27 | ₩30,701 | ₩31,074 | ₩28,725 | ₩30,073 | -2.04% | 48.6만 |
|---|
| 2026.05.26 | ₩30,180 | ₩31,768 | ₩28,725 | ₩30,367 | +0.62% | 84.2만 |
|---|
| 2026.05.22 | ₩27,123 | ₩27,724 | ₩26,683 | ₩26,843 | -1.03% | 36만 |
|---|
| 2026.05.21 | ₩26,710 | ₩27,497 | ₩26,162 | ₩26,923 | +0.80% | 36.3만 |
|---|
| 2026.05.20 | ₩25,628 | ₩27,591 | ₩25,335 | ₩27,310 | +6.56% | 72.6만 |
|---|
| 2026.05.19 | ₩23,866 | ₩24,520 | ₩22,078 | ₩23,920 | +0.22% | 63.1만 |
|---|
| 2026.05.18 | ₩25,628 | ₩26,069 | ₩23,546 | ₩24,641 | -3.85% | 81.8만 |
|---|
| 2026.05.15 | ₩26,362 | ₩26,936 | ₩24,974 | ₩25,495 | -3.29% | 77.5만 |
|---|
| 2026.05.14 | ₩29,606 | ₩30,287 | ₩25,989 | ₩27,524 | -7.03% | 76.9만 |
|---|
| 2026.05.13 | ₩24,694 | ₩29,499 | ₩24,520 | ₩29,139 | +18.00% | 143.8만 |
|---|
| 2026.05.12 | ₩26,643 | ₩27,711 | ₩24,881 | ₩25,428 | -4.56% | 113.2만 |
|---|
| 2026.05.11 | ₩26,696 | ₩28,672 | ₩25,855 | ₩27,617 | +3.45% | 103.8만 |
|---|
| 2026.05.08 | ₩23,893 | ₩26,563 | ₩23,639 | ₩26,549 | +11.12% | 103.1만 |
|---|
| 2026.05.07 | ₩24,801 | ₩24,827 | ₩22,692 | ₩23,439 | -5.49% | 62.3만 |
|---|
| 2026.05.06 | ₩24,614 | ₩25,335 | ₩22,905 | ₩24,801 | +0.76% | 60.3만 |
|---|
| 2026.05.05 | ₩24,601 | ₩25,134 | ₩23,493 | ₩24,280 | -1.30% | 69.7만 |
|---|
| 2026.05.04 | ₩22,385 | ₩25,201 | ₩22,385 | ₩24,440 | +9.18% | 109.9만 |
|---|
| 2026.05.01 | ₩20,222 | ₩22,425 | ₩19,902 | ₩21,784 | +7.72% | 49.9만 |
|---|
| 2026.04.30 | ₩19,088 | ₩21,544 | ₩18,647 | ₩21,317 | +11.68% | 64.2만 |
|---|
| 2026.04.29 | ₩18,594 | ₩19,662 | ₩18,020 | ₩18,821 | +1.22% | 48.7만 |
|---|
| 2026.04.28 | ₩19,555 | ₩20,556 | ₩17,806 | ₩18,033 | -7.78% | 89.5만 |
|---|
| 2026.04.27 | ₩19,502 | ₩22,545 | ₩19,208 | ₩20,957 | +7.46% | 221만 |
|---|
| 2026.04.24 | ₩16,178 | ₩18,420 | ₩16,004 | ₩17,459 | +7.92% | 134.9만 |
|---|
| 2026.04.23 | ₩16,485 | ₩16,819 | ₩15,470 | ₩15,858 | -3.81% | 20.7만 |
|---|
| 2026.04.22 | ₩16,418 | ₩16,872 | ₩16,418 | ₩16,578 | +0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩15,978 | ₩17,005 | ₩15,898 | ₩16,351 | +2.34% | 16.6만 |
|---|
| 2026.04.20 | ₩15,844 | ₩16,378 | ₩15,724 | ₩15,951 | +0.67% | 9.4만 |
|---|
| 2026.04.17 | ₩16,859 | ₩16,992 | ₩15,604 | ₩15,938 | -5.46% | 25.5만 |
|---|
| 2026.04.16 | ₩16,472 | ₩16,819 | ₩15,911 | ₩16,552 | +0.49% | 16.8만 |
|---|
| 2026.04.15 | ₩15,724 | ₩16,498 | ₩15,591 | ₩16,472 | +4.75% | 20.9만 |
|---|
| 2026.04.14 | ₩15,244 | ₩15,751 | ₩14,816 | ₩15,737 | +3.24% | 21.4만 |
|---|
| 2026.04.13 | ₩14,710 | ₩15,083 | ₩14,549 | ₩15,057 | +2.36% | 16.9만 |
|---|
| 2026.04.10 | ₩14,536 | ₩15,337 | ₩14,536 | ₩14,830 | +2.02% | 27.1만 |
|---|
| 2026.04.09 | ₩13,455 | ₩14,496 | ₩13,455 | ₩14,416 | +7.14% | 25.6만 |
|---|
| 2026.04.08 | ₩13,708 | ₩13,829 | ₩12,828 | ₩13,361 | -2.53% | 34.5만 |
|---|
| 2026.04.07 | ₩13,215 | ₩13,562 | ₩12,721 | ₩13,268 | +0.40% | 18.3만 |
|---|
| 2026.04.06 | ₩13,335 | ₩13,842 | ₩12,961 | ₩13,215 | -0.90% | 17.6만 |
|---|
| 2026.04.02 | ₩12,828 | ₩13,575 | ₩12,681 | ₩13,281 | +3.54% | 13.4만 |
|---|
| 2026.04.01 | ₩12,681 | ₩13,642 | ₩12,614 | ₩13,321 | +5.05% | 26.6만 |
|---|
| 2026.03.31 | ₩12,120 | ₩12,667 | ₩12,013 | ₩12,521 | +3.30% | 12.5만 |
|---|
| 2026.03.30 | ₩12,654 | ₩12,681 | ₩11,773 | ₩12,107 | -4.32% | 20.8만 |
|---|
| 2026.03.27 | ₩12,614 | ₩12,828 | ₩12,440 | ₩12,721 | +0.85% | 10.1만 |
|---|
| 2026.03.26 | ₩13,081 | ₩13,241 | ₩12,681 | ₩12,841 | -1.84% | 12만 |
|---|
| 2026.03.25 | ₩12,694 | ₩13,615 | ₩12,627 | ₩13,308 | +4.84% | 30.1만 |
|---|
| 2026.03.24 | ₩12,214 | ₩12,774 | ₩12,067 | ₩12,494 | +2.30% | 12.3만 |
|---|
| 2026.03.23 | ₩12,667 | ₩12,707 | ₩12,107 | ₩12,360 | -2.42% | 9.8만 |
|---|
| 2026.03.20 | ₩12,681 | ₩12,787 | ₩12,053 | ₩12,440 | -1.89% | 10.7만 |
|---|
| 2026.03.19 | ₩11,907 | ₩12,854 | ₩11,680 | ₩12,654 | +6.28% | 19.4만 |
|---|
| 2026.03.18 | ₩12,080 | ₩12,440 | ₩11,493 | ₩12,347 | +2.21% | 21.8만 |
|---|
| 2026.03.17 | ₩12,013 | ₩13,535 | ₩11,746 | ₩12,107 | +0.78% | 45.4만 |
|---|
| 2026.03.16 | ₩12,240 | ₩12,601 | ₩11,987 | ₩12,013 | -1.85% | 11.5만 |
|---|
| 2026.03.13 | ₩11,960 | ₩12,721 | ₩11,947 | ₩12,013 | +0.45% | 26.4만 |
|---|
| 2026.03.12 | ₩12,494 | ₩13,094 | ₩11,813 | ₩11,893 | -4.81% | 19.3만 |
|---|
| 2026.03.11 | ₩12,427 | ₩12,961 | ₩12,294 | ₩12,494 | +0.54% | 28.3만 |
|---|
| 2026.03.10 | ₩11,386 | ₩13,041 | ₩11,386 | ₩12,400 | +8.91% | 34.3만 |
|---|
| 2026.03.09 | ₩11,092 | ₩11,533 | ₩10,692 | ₩11,439 | +3.13% | 19.7만 |
|---|
| 2026.03.06 | ₩11,346 | ₩12,214 | ₩11,146 | ₩11,626 | +2.47% | 17.3만 |
|---|
| 2026.03.05 | ₩11,720 | ₩12,587 | ₩11,479 | ₩11,720 | 0.00% | 20.3만 |
|---|
| 2026.03.04 | ₩10,398 | ₩12,801 | ₩10,278 | ₩11,746 | +12.97% | 64.9만 |
|---|
| 2026.03.03 | ₩10,492 | ₩10,598 | ₩9,851 | ₩10,398 | -0.89% | 10.9만 |
|---|
| 2026.03.02 | ₩10,692 | ₩11,079 | ₩10,585 | ₩10,772 | +0.75% | 14.6만 |
|---|
| 2026.02.27 | ₩10,678 | ₩11,106 | ₩10,545 | ₩10,985 | +2.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,999 | ₩10,999 | ₩10,371 | ₩10,879 | -1.09% | 10.7만 |
|---|
| 2026.02.25 | ₩10,665 | ₩11,146 | ₩10,665 | ₩10,972 | +2.88% | 14.3만 |
|---|
| 2026.02.24 | ₩10,678 | ₩10,772 | ₩10,518 | ₩10,625 | -0.50% | 7.8만 |
|---|
| 2026.02.23 | ₩10,812 | ₩10,812 | ₩10,505 | ₩10,678 | -1.23% | 9.8만 |
|---|
| 2026.02.20 | ₩10,865 | ₩10,945 | ₩10,558 | ₩10,825 | -0.37% | 15만 |
|---|
| 2026.02.19 | ₩10,572 | ₩11,012 | ₩10,158 | ₩10,892 | +3.03% | 19만 |
|---|
| 2026.02.18 | ₩10,011 | ₩11,106 | ₩10,011 | ₩10,785 | +7.73% | 55.4만 |
|---|
| 2026.02.17 | ₩9,250 | ₩10,331 | ₩9,224 | ₩9,944 | +7.50% | 51.9만 |
|---|
| 2026.02.13 | ₩8,970 | ₩9,224 | ₩8,957 | ₩9,130 | +1.79% | 3.9만 |
|---|
| 2026.02.12 | ₩9,450 | ₩9,450 | ₩8,783 | ₩8,943 | -5.37% | 8.5만 |
|---|
| 2026.02.11 | ₩9,544 | ₩9,557 | ₩9,183 | ₩9,370 | -1.82% | 7.7만 |
|---|
| 2026.02.10 | ₩9,637 | ₩9,691 | ₩9,264 | ₩9,304 | -3.46% | 8.8만 |
|---|
| 2026.02.09 | ₩9,691 | ₩9,717 | ₩9,370 | ₩9,611 | -0.83% | 15.7만 |
|---|
| 2026.02.06 | ₩8,903 | ₩9,704 | ₩8,823 | ₩9,477 | +6.45% | 14.5만 |
|---|
| 2026.02.05 | ₩8,756 | ₩9,023 | ₩8,516 | ₩8,663 | -1.07% | 7.5만 |
|---|
| 2026.02.04 | ₩9,504 | ₩9,584 | ₩8,676 | ₩8,917 | -6.18% | 10만 |
|---|
| 2026.02.03 | ₩9,891 | ₩9,891 | ₩9,037 | ₩9,464 | -4.32% | 16.5만 |
|---|
| 2026.02.02 | ₩9,784 | ₩10,118 | ₩9,637 | ₩9,878 | +0.95% | 8.3만 |
|---|
| 2026.01.30 | ₩10,385 | ₩10,598 | ₩9,717 | ₩9,824 | -5.40% | 12.9만 |
|---|
| 2026.01.29 | ₩10,825 | ₩11,252 | ₩10,198 | ₩10,678 | -1.36% | 16.1만 |
|---|
| 2026.01.28 | ₩11,212 | ₩11,479 | ₩10,678 | ₩10,812 | -3.57% | 14.8만 |
|---|
| 2026.01.27 | ₩11,012 | ₩11,226 | ₩10,919 | ₩11,092 | +0.73% | 14.4만 |
|---|
| 2026.01.26 | ₩11,386 | ₩11,386 | ₩10,745 | ₩11,012 | -3.28% | 13.1만 |
|---|
| 2026.01.23 | ₩11,786 | ₩11,826 | ₩11,079 | ₩11,386 | -3.40% | 25.2만 |
|---|
| 2026.01.22 | ₩12,173 | ₩12,374 | ₩11,546 | ₩11,786 | -3.18% | 19.2만 |
|---|
| 2026.01.21 | ₩11,973 | ₩12,267 | ₩11,599 | ₩12,013 | +0.33% | 27.7만 |
|---|
| 2026.01.20 | ₩10,999 | ₩12,000 | ₩10,745 | ₩11,786 | +7.16% | 26.8만 |
|---|
| 2026.01.16 | ₩10,425 | ₩11,346 | ₩10,425 | ₩11,266 | +8.07% | 29.6만 |
|---|
| 2026.01.15 | ₩10,652 | ₩10,799 | ₩10,358 | ₩10,385 | -2.51% | 11.5만 |
|---|
| 2026.01.14 | ₩10,091 | ₩10,812 | ₩10,024 | ₩10,478 | +3.84% | 27.6만 |
|---|
| 2026.01.13 | ₩9,757 | ₩10,105 | ₩9,744 | ₩9,824 | +0.68% | 11.2만 |
|---|
| 2026.01.12 | ₩10,171 | ₩10,185 | ₩9,624 | ₩9,704 | -4.59% | 15.4만 |
|---|
| 2026.01.09 | ₩9,958 | ₩10,518 | ₩9,918 | ₩10,385 | +4.29% | 22.3만 |
|---|
| 2026.01.08 | ₩9,731 | ₩9,998 | ₩9,410 | ₩9,944 | +2.19% | 12.6만 |
|---|
| 2026.01.07 | ₩9,651 | ₩9,904 | ₩9,410 | ₩9,838 | +1.94% | 13.1만 |
|---|
| 2026.01.06 | ₩9,170 | ₩9,771 | ₩9,103 | ₩9,704 | +5.82% | 19.8만 |
|---|
| 2026.01.05 | ₩8,583 | ₩9,277 | ₩8,516 | ₩9,023 | +5.13% | 25만 |
|---|
| 2026.01.02 | ₩8,076 | ₩8,463 | ₩8,049 | ₩8,383 | +3.80% | 5.7만 |
|---|
| 2025.12.31 | ₩8,116 | ₩8,129 | ₩7,822 | ₩8,022 | -1.15% | 9.9만 |
|---|
| 2025.12.30 | ₩8,169 | ₩8,262 | ₩8,036 | ₩8,062 | -1.31% | 8.1만 |
|---|
| 2025.12.29 | ₩8,423 | ₩8,529 | ₩8,089 | ₩8,196 | -2.69% | 11.9만 |
|---|
| 2025.12.26 | ₩8,489 | ₩8,850 | ₩8,409 | ₩8,569 | +0.94% | 10.2만 |
|---|
| 2025.12.24 | ₩8,596 | ₩8,690 | ₩8,396 | ₩8,543 | -0.62% | 2.9만 |
|---|
| 2025.12.23 | ₩8,543 | ₩8,930 | ₩8,543 | ₩8,676 | +1.56% | 8.8만 |
|---|
| 2025.12.22 | ₩8,610 | ₩8,876 | ₩8,463 | ₩8,623 | +0.16% | 8.1만 |
|---|
| 2025.12.19 | ₩8,663 | ₩9,010 | ₩8,316 | ₩8,476 | -2.16% | 13.7만 |
|---|
| 2025.12.18 | ₩8,289 | ₩9,517 | ₩8,289 | ₩8,583 | +3.54% | 39.9만 |
|---|
| 2025.12.17 | ₩8,142 | ₩8,142 | ₩7,755 | ₩7,795 | -4.26% | 7.7만 |
|---|
| 2025.12.16 | ₩8,129 | ₩8,249 | ₩8,022 | ₩8,089 | -0.49% | 4.7만 |
|---|
| 2025.12.15 | ₩8,409 | ₩8,556 | ₩8,049 | ₩8,116 | -3.49% | 11.8만 |
|---|
| 2025.12.12 | ₩8,543 | ₩9,077 | ₩8,356 | ₩8,383 | -1.87% | 15.7만 |
|---|
| 2025.12.11 | ₩8,383 | ₩8,556 | ₩8,169 | ₩8,556 | +2.07% | 4.9만 |
|---|
| 2025.12.10 | ₩8,463 | ₩8,596 | ₩8,316 | ₩8,503 | +0.47% | 8만 |
|---|
| 2025.12.09 | ₩8,303 | ₩8,610 | ₩8,303 | ₩8,503 | +2.41% | 5.2만 |
|---|
| 2025.12.08 | ₩8,449 | ₩8,569 | ₩8,289 | ₩8,356 | -1.11% | 6.6만 |
|---|
| 2025.12.05 | ₩8,583 | ₩8,703 | ₩8,343 | ₩8,396 | -2.18% | 6만 |
|---|
| 2025.12.04 | ₩8,409 | ₩8,730 | ₩8,142 | ₩8,583 | +2.06% | 11.2만 |
|---|
| 2025.12.03 | ₩7,982 | ₩8,423 | ₩7,955 | ₩8,409 | +5.35% | 8.1만 |
|---|
| 2025.12.02 | ₩8,076 | ₩8,396 | ₩7,862 | ₩7,942 | -1.65% | 9.6만 |
|---|
| 2025.12.01 | ₩8,249 | ₩8,343 | ₩8,009 | ₩8,089 | -1.94% | 9.7만 |
|---|
| 2025.11.28 | ₩8,276 | ₩8,489 | ₩8,142 | ₩8,409 | +1.61% | 21.5만 |
|---|
| 2025.11.26 | ₩8,089 | ₩8,276 | ₩7,969 | ₩8,142 | +0.66% | 12.1만 |
|---|
| 2025.11.25 | ₩7,942 | ₩8,116 | ₩7,729 | ₩7,942 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩7,742 | ₩8,102 | ₩7,742 | ₩8,022 | +3.62% | 8만 |
|---|
| 2025.11.21 | ₩7,328 | ₩7,915 | ₩7,221 | ₩7,729 | +5.46% | 17만 |
|---|
| 2025.11.20 | ₩7,942 | ₩8,436 | ₩7,048 | ₩7,328 | -7.73% | 18.3만 |
|---|
| 2025.11.19 | ₩7,835 | ₩8,169 | ₩7,795 | ₩7,849 | +0.17% | 9.9만 |
|---|
| 2025.11.18 | ₩7,822 | ₩7,955 | ₩7,595 | ₩7,835 | +0.17% | 16.5만 |
|---|
| 2025.11.17 | ₩8,036 | ₩8,409 | ₩7,822 | ₩7,942 | -1.16% | 11.5만 |
|---|
| 2025.11.14 | ₩7,675 | ₩8,289 | ₩7,582 | ₩8,196 | +6.78% | 15.2만 |
|---|
| 2025.11.13 | ₩8,289 | ₩8,303 | ₩7,608 | ₩7,889 | -4.83% | 23.7만 |
|---|
| 2025.11.12 | ₩9,023 | ₩9,571 | ₩8,036 | ₩8,303 | -7.99% | 42.9만 |
|---|
| 2025.11.11 | ₩9,571 | ₩9,744 | ₩9,183 | ₩9,571 | 0.00% | 12.6만 |
|---|
| 2025.11.10 | ₩9,691 | ₩9,891 | ₩9,384 | ₩9,651 | -0.41% | 11.3만 |
|---|
| 2025.11.07 | ₩9,344 | ₩9,544 | ₩8,943 | ₩9,544 | +2.14% | 13.2만 |
|---|
| 2025.11.06 | ₩9,717 | ₩9,811 | ₩9,464 | ₩9,544 | -1.79% | 19.1만 |
|---|
| 2025.11.05 | ₩10,145 | ₩10,145 | ₩9,517 | ₩9,784 | -3.55% | 14.4만 |
|---|
| 2025.11.04 | ₩9,517 | ₩10,158 | ₩9,290 | ₩10,145 | +6.59% | 47.3만 |
|---|
| 2025.11.03 | ₩10,478 | ₩10,518 | ₩9,984 | ₩10,118 | -3.44% | 20.6만 |
|---|
| 2025.10.31 | ₩9,597 | ₩10,572 | ₩9,557 | ₩10,545 | +9.87% | 30.9만 |
|---|
| 2025.10.30 | ₩9,611 | ₩9,864 | ₩9,410 | ₩9,477 | -1.39% | 12.3만 |
|---|
| 2025.10.29 | ₩9,143 | ₩10,171 | ₩9,130 | ₩9,878 | +8.03% | 31.8만 |
|---|
| 2025.10.28 | ₩8,836 | ₩9,237 | ₩8,823 | ₩9,077 | +2.72% | 9.8만 |
|---|
| 2025.10.27 | ₩9,384 | ₩9,544 | ₩8,943 | ₩8,970 | -4.41% | 17.8만 |
|---|
| 2025.10.24 | ₩8,850 | ₩9,704 | ₩8,770 | ₩9,370 | +5.88% | 26.2만 |
|---|
| 2025.10.23 | ₩8,142 | ₩8,876 | ₩8,142 | ₩8,703 | +6.89% | 13.8만 |
|---|
| 2025.10.22 | ₩8,716 | ₩8,810 | ₩7,875 | ₩8,182 | -6.13% | 35.4만 |
|---|
| 2025.10.21 | ₩9,704 | ₩9,784 | ₩8,716 | ₩8,903 | -8.25% | 30.2만 |
|---|
| 2025.10.20 | ₩9,023 | ₩10,118 | ₩9,010 | ₩9,691 | +7.40% | 64.6만 |
|---|
| 2025.10.17 | ₩9,277 | ₩9,704 | ₩8,823 | ₩8,943 | -3.60% | 46만 |
|---|
| 2025.10.16 | ₩9,784 | ₩9,971 | ₩9,437 | ₩9,611 | -1.77% | 27.8만 |
|---|
| 2025.10.15 | ₩9,464 | ₩10,145 | ₩9,264 | ₩9,490 | +0.28% | 41.4만 |
|---|
| 2025.10.14 | ₩8,850 | ₩9,544 | ₩8,543 | ₩9,117 | +3.02% | 26.3만 |
|---|
| 2025.10.13 | ₩8,316 | ₩8,930 | ₩8,316 | ₩8,876 | +6.74% | 13.9만 |
|---|
| 2025.10.10 | ₩8,610 | ₩8,997 | ₩8,116 | ₩8,169 | -5.12% | 22.4만 |
|---|