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 | ₩14,512 | ₩14,646 | ₩13,977 | ₩14,499 | -0.09% | 14.3만 |
| 2026.10.08 | ₩14,753 | ₩14,926 | ₩14,044 | ₩14,312 | -2.99% | 21.9만 |
| 2026.10.07 | ₩15,020 | ₩15,060 | ₩14,646 | ₩14,953 | -0.44% | 16.7만 |
| 2026.10.06 | ₩15,715 | ₩15,715 | ₩15,207 | ₩15,354 | -2.30% | 14.9만 |
| 2026.10.05 | ₩15,781 | ₩15,781 | ₩15,340 | ₩15,568 | -1.35% | 18.6만 |
| 2026.10.02 | ₩15,995 | ₩16,276 | ₩15,822 | ₩15,862 | -0.84% | 19.3만 |
| 2026.10.01 | ₩15,260 | ₩16,089 | ₩15,020 | ₩15,581 | +2.10% | 23.4만 |
| 2026.09.30 | ₩15,047 | ₩15,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,180 |
| +0.89% |
| 19.4만 |
| 2026.09.29 | ₩14,806 | ₩15,167 | ₩14,512 | ₩14,953 | +0.99% | 18.7만 |
|---|
| 2026.09.28 | ₩14,646 | ₩14,833 | ₩14,378 | ₩14,579 | -0.46% | 15.4만 |
|---|
| 2026.09.25 | ₩14,739 | ₩14,913 | ₩14,485 | ₩14,646 | -0.63% | 14.9만 |
|---|
| 2026.09.24 | ₩14,712 | ₩15,033 | ₩14,271 | ₩14,686 | -0.18% | 17.4만 |
|---|
| 2026.09.23 | ₩14,579 | ₩15,020 | ₩14,191 | ₩15,006 | +2.93% | 22.9만 |
|---|
| 2026.09.22 | ₩14,338 | ₩14,739 | ₩14,338 | ₩14,672 | +2.33% | 37만 |
|---|
| 2026.09.21 | ₩13,670 | ₩14,405 | ₩13,283 | ₩14,352 | +4.99% | 26.8만 |
|---|
| 2026.09.18 | ₩14,044 | ₩14,392 | ₩14,031 | ₩14,325 | +2.00% | 25.6만 |
|---|
| 2026.09.17 | ₩13,790 | ₩14,231 | ₩13,684 | ₩14,058 | +1.94% | 31.5만 |
|---|
| 2026.09.16 | ₩13,697 | ₩13,777 | ₩13,002 | ₩13,376 | -2.34% | 31.5만 |
|---|
| 2026.09.15 | ₩13,951 | ₩13,977 | ₩13,510 | ₩13,630 | -2.30% | 20.3만 |
|---|
| 2026.09.14 | ₩13,737 | ₩14,138 | ₩13,670 | ₩13,804 | +0.49% | 26.5만 |
|---|
| 2026.09.11 | ₩14,378 | ₩14,806 | ₩14,352 | ₩14,459 | +0.56% | 15.7만 |
|---|
| 2026.09.10 | ₩14,018 | ₩14,418 | ₩13,911 | ₩14,338 | +2.29% | 32만 |
|---|
| 2026.09.09 | ₩14,726 | ₩14,726 | ₩14,205 | ₩14,338 | -2.63% | 21.7만 |
|---|
| 2026.09.08 | ₩14,606 | ₩15,006 | ₩14,445 | ₩14,632 | +0.18% | 22.5만 |
|---|
| 2026.09.04 | ₩14,258 | ₩14,592 | ₩14,178 | ₩14,378 | +0.84% | 18.2만 |
|---|
| 2026.09.03 | ₩14,018 | ₩14,512 | ₩13,737 | ₩14,178 | +1.14% | 21.1만 |
|---|
| 2026.09.02 | ₩14,138 | ₩14,191 | ₩13,764 | ₩14,031 | -0.76% | 25.6만 |
|---|
| 2026.09.01 | ₩14,031 | ₩14,151 | ₩13,697 | ₩14,111 | +0.57% | 28.7만 |
|---|
| 2026.08.31 | ₩14,472 | ₩14,579 | ₩14,205 | ₩14,338 | -0.92% | 22.6만 |
|---|
| 2026.08.28 | ₩14,966 | ₩15,073 | ₩14,445 | ₩14,445 | -3.48% | 21.3만 |
|---|
| 2026.08.27 | ₩15,220 | ₩15,340 | ₩14,953 | ₩15,127 | -0.61% | 15.4만 |
|---|
| 2026.08.26 | ₩15,207 | ₩15,340 | ₩14,779 | ₩14,913 | -1.93% | 14.8만 |
|---|
| 2026.08.25 | ₩15,514 | ₩15,514 | ₩14,940 | ₩15,194 | -2.07% | 14.6만 |
|---|
| 2026.08.24 | ₩14,900 | ₩15,153 | ₩14,405 | ₩15,060 | +1.08% | 23.8만 |
|---|
| 2026.08.21 | ₩15,381 | ₩15,675 | ₩14,699 | ₩15,287 | -0.61% | 29만 |
|---|
| 2026.08.20 | ₩15,447 | ₩15,781 | ₩14,873 | ₩15,153 | -1.90% | 27.7만 |
|---|
| 2026.08.19 | ₩16,316 | ₩16,316 | ₩15,113 | ₩15,528 | -4.83% | 28.4만 |
|---|
| 2026.08.18 | ₩16,369 | ₩16,570 | ₩15,581 | ₩16,129 | -1.47% | 41.7만 |
|---|
| 2026.08.17 | ₩17,104 | ₩17,532 | ₩16,770 | ₩16,877 | -1.33% | 25.6만 |
|---|
| 2026.08.14 | ₩16,971 | ₩17,559 | ₩16,877 | ₩17,051 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩17,372 | ₩17,545 | ₩16,450 | ₩16,784 | -3.38% | 38.1만 |
|---|
| 2026.08.12 | ₩18,374 | ₩18,374 | ₩16,383 | ₩17,479 | -4.87% | 80.2만 |
|---|
| 2026.08.11 | ₩19,002 | ₩19,216 | ₩18,187 | ₩19,015 | +0.07% | 22.1만 |
|---|
| 2026.08.10 | ₩19,483 | ₩19,577 | ₩18,334 | ₩18,387 | -5.62% | 22.6만 |
|---|
| 2026.08.07 | ₩19,069 | ₩19,737 | ₩18,548 | ₩19,403 | +1.75% | 16.8만 |
|---|
| 2026.08.06 | ₩18,441 | ₩19,403 | ₩18,040 | ₩18,534 | +0.51% | 12.7만 |
|---|
| 2026.08.05 | ₩19,189 | ₩19,376 | ₩18,467 | ₩18,467 | -3.76% | 18.3만 |
|---|
| 2026.08.04 | ₩18,775 | ₩19,790 | ₩18,695 | ₩19,577 | +4.27% | 31.7만 |
|---|
| 2026.08.03 | ₩17,091 | ₩18,213 | ₩16,917 | ₩17,906 | +4.77% | 15.2만 |
|---|
| 2026.07.31 | ₩17,719 | ₩17,866 | ₩16,704 | ₩17,519 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩16,623 | ₩17,479 | ₩16,623 | ₩17,198 | +3.46% | 20.9만 |
|---|
| 2026.07.29 | ₩16,663 | ₩17,545 | ₩15,528 | ₩15,902 | -4.57% | 53.1만 |
|---|
| 2026.07.28 | ₩16,917 | ₩17,211 | ₩15,407 | ₩16,396 | -3.08% | 47.8만 |
|---|
| 2026.07.27 | ₩17,144 | ₩17,291 | ₩16,049 | ₩17,198 | +0.31% | 23.7만 |
|---|
| 2026.07.24 | ₩17,839 | ₩17,839 | ₩16,476 | ₩16,917 | -5.17% | 28.4만 |
|---|
| 2026.07.23 | ₩17,933 | ₩18,521 | ₩17,438 | ₩17,839 | -0.52% | 22.4만 |
|---|
| 2026.07.22 | ₩18,334 | ₩19,269 | ₩18,334 | ₩18,427 | +0.51% | 18.8만 |
|---|
| 2026.07.21 | ₩17,746 | ₩18,962 | ₩17,719 | ₩18,882 | +6.40% | 36.4만 |
|---|
| 2026.07.20 | ₩17,639 | ₩17,866 | ₩16,850 | ₩16,944 | -3.94% | 34.9만 |
|---|
| 2026.07.17 | ₩16,784 | ₩17,813 | ₩16,249 | ₩17,372 | +3.50% | 31.7만 |
|---|
| 2026.07.16 | ₩18,267 | ₩18,401 | ₩17,185 | ₩17,412 | -4.68% | 53.9만 |
|---|
| 2026.07.15 | ₩19,977 | ₩19,977 | ₩18,254 | ₩18,935 | -5.22% | 33.3만 |
|---|
| 2026.07.14 | ₩20,245 | ₩20,458 | ₩19,536 | ₩19,603 | -3.17% | 25.9만 |
|---|
| 2026.07.13 | ₩20,178 | ₩20,298 | ₩19,389 | ₩19,563 | -3.05% | 22만 |
|---|
| 2026.07.10 | ₩21,193 | ₩21,421 | ₩20,098 | ₩20,913 | -1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩21,233 | ₩22,222 | ₩21,220 | ₩21,634 | +1.89% | 28.5만 |
|---|
| 2026.07.08 | ₩19,804 | ₩21,127 | ₩19,764 | ₩20,940 | +5.74% | 33만 |
|---|
| 2026.07.07 | ₩21,314 | ₩21,354 | ₩19,309 | ₩20,124 | -5.58% | 53.3만 |
|---|
| 2026.07.06 | ₩21,902 | ₩22,837 | ₩21,541 | ₩21,688 | -0.98% | 34만 |
|---|
| 2026.07.02 | ₩24,147 | ₩24,147 | ₩21,140 | ₩21,407 | -11.34% | 48만 |
|---|
| 2026.07.01 | ₩25,616 | ₩25,777 | ₩23,692 | ₩23,893 | -6.73% | 31.1만 |
|---|
| 2026.06.30 | ₩25,483 | ₩27,247 | ₩25,443 | ₩26,686 | +4.72% | 28.5만 |
|---|
| 2026.06.29 | ₩24,454 | ₩25,469 | ₩23,478 | ₩25,349 | +3.66% | 31.5만 |
|---|
| 2026.06.26 | ₩23,452 | ₩25,095 | ₩23,037 | ₩24,761 | +5.58% | 269.9만 |
|---|
| 2026.06.25 | ₩24,521 | ₩24,988 | ₩22,917 | ₩24,601 | +0.33% | 44.9만 |
|---|
| 2026.06.24 | ₩26,739 | ₩26,953 | ₩22,957 | ₩23,692 | -11.39% | 50.7만 |
|---|
| 2026.06.23 | ₩27,728 | ₩29,198 | ₩26,525 | ₩26,645 | -3.90% | 59.2만 |
|---|
| 2026.06.22 | ₩29,946 | ₩30,066 | ₩27,861 | ₩29,318 | -2.10% | 44.8만 |
|---|
| 2026.06.18 | ₩28,556 | ₩29,599 | ₩27,474 | ₩29,265 | +2.48% | 46.6만 |
|---|
| 2026.06.17 | ₩27,995 | ₩29,077 | ₩27,674 | ₩27,875 | -0.43% | 35.6만 |
|---|
| 2026.06.16 | ₩29,091 | ₩29,425 | ₩27,434 | ₩27,634 | -5.01% | 35.1만 |
|---|
| 2026.06.15 | ₩30,066 | ₩30,360 | ₩27,888 | ₩28,971 | -3.64% | 34.5만 |
|---|
| 2026.06.12 | ₩29,358 | ₩30,120 | ₩28,249 | ₩29,144 | -0.73% | 33만 |
|---|
| 2026.06.11 | ₩26,873 | ₩29,198 | ₩26,873 | ₩29,131 | +8.40% | 30.6만 |
|---|
| 2026.06.10 | ₩25,910 | ₩27,394 | ₩24,735 | ₩26,191 | +1.08% | 32만 |
|---|
| 2026.06.09 | ₩28,757 | ₩28,997 | ₩24,147 | ₩26,325 | -8.46% | 51.6만 |
|---|
| 2026.06.08 | ₩28,049 | ₩28,182 | ₩26,993 | ₩27,768 | -1.00% | 32.7만 |
|---|
| 2026.06.05 | ₩30,280 | ₩30,761 | ₩26,485 | ₩26,726 | -11.74% | 80.8만 |
|---|
| 2026.06.04 | ₩29,104 | ₩32,512 | ₩28,690 | ₩31,723 | +9.00% | 46.4만 |
|---|
| 2026.06.03 | ₩29,639 | ₩31,055 | ₩28,449 | ₩30,801 | +3.92% | 66.4만 |
|---|
| 2026.06.02 | ₩28,516 | ₩30,360 | ₩28,316 | ₩29,131 | +2.16% | 46만 |
|---|
| 2026.06.01 | ₩26,993 | ₩28,583 | ₩26,993 | ₩27,594 | +2.23% | 34.4만 |
|---|
| 2026.05.29 | ₩29,305 | ₩29,572 | ₩26,659 | ₩27,701 | -5.47% | 63.3만 |
|---|
| 2026.05.28 | ₩29,665 | ₩30,026 | ₩28,396 | ₩28,810 | -2.88% | 50.3만 |
|---|
| 2026.05.27 | ₩30,734 | ₩31,109 | ₩28,757 | ₩30,106 | -2.04% | 48.6만 |
|---|
| 2026.05.26 | ₩30,213 | ₩31,803 | ₩28,757 | ₩30,400 | +0.62% | 84.2만 |
|---|
| 2026.05.22 | ₩27,153 | ₩27,755 | ₩26,712 | ₩26,873 | -1.03% | 36만 |
|---|
| 2026.05.21 | ₩26,739 | ₩27,527 | ₩26,191 | ₩26,953 | +0.80% | 36.3만 |
|---|
| 2026.05.20 | ₩25,657 | ₩27,621 | ₩25,363 | ₩27,340 | +6.56% | 72.6만 |
|---|
| 2026.05.19 | ₩23,893 | ₩24,547 | ₩22,102 | ₩23,946 | +0.22% | 63.1만 |
|---|
| 2026.05.18 | ₩25,657 | ₩26,098 | ₩23,572 | ₩24,668 | -3.85% | 81.8만 |
|---|
| 2026.05.15 | ₩26,392 | ₩26,966 | ₩25,002 | ₩25,523 | -3.29% | 77.5만 |
|---|
| 2026.05.14 | ₩29,639 | ₩30,320 | ₩26,017 | ₩27,554 | -7.03% | 76.9만 |
|---|
| 2026.05.13 | ₩24,721 | ₩29,532 | ₩24,547 | ₩29,171 | +18.00% | 143.8만 |
|---|
| 2026.05.12 | ₩26,672 | ₩27,741 | ₩24,908 | ₩25,456 | -4.56% | 113.2만 |
|---|
| 2026.05.11 | ₩26,726 | ₩28,703 | ₩25,884 | ₩27,648 | +3.45% | 103.8만 |
|---|
| 2026.05.08 | ₩23,919 | ₩26,592 | ₩23,666 | ₩26,579 | +11.12% | 103.1만 |
|---|
| 2026.05.07 | ₩24,828 | ₩24,855 | ₩22,717 | ₩23,465 | -5.49% | 62.3만 |
|---|
| 2026.05.06 | ₩24,641 | ₩25,363 | ₩22,931 | ₩24,828 | +0.76% | 60.3만 |
|---|
| 2026.05.05 | ₩24,628 | ₩25,162 | ₩23,519 | ₩24,307 | -1.30% | 69.7만 |
|---|
| 2026.05.04 | ₩22,409 | ₩25,229 | ₩22,409 | ₩24,467 | +9.18% | 109.9만 |
|---|
| 2026.05.01 | ₩20,245 | ₩22,450 | ₩19,924 | ₩21,808 | +7.72% | 49.9만 |
|---|
| 2026.04.30 | ₩19,109 | ₩21,568 | ₩18,668 | ₩21,340 | +11.68% | 64.2만 |
|---|
| 2026.04.29 | ₩18,614 | ₩19,683 | ₩18,040 | ₩18,842 | +1.22% | 48.7만 |
|---|
| 2026.04.28 | ₩19,577 | ₩20,579 | ₩17,826 | ₩18,053 | -7.78% | 89.5만 |
|---|
| 2026.04.27 | ₩19,523 | ₩22,570 | ₩19,229 | ₩20,980 | +7.46% | 221만 |
|---|
| 2026.04.24 | ₩16,196 | ₩18,441 | ₩16,022 | ₩17,479 | +7.92% | 134.9만 |
|---|
| 2026.04.23 | ₩16,503 | ₩16,837 | ₩15,487 | ₩15,875 | -3.81% | 20.7만 |
|---|
| 2026.04.22 | ₩16,436 | ₩16,891 | ₩16,436 | ₩16,597 | +0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩15,995 | ₩17,024 | ₩15,915 | ₩16,369 | +2.34% | 16.6만 |
|---|
| 2026.04.20 | ₩15,862 | ₩16,396 | ₩15,741 | ₩15,969 | +0.67% | 9.4만 |
|---|
| 2026.04.17 | ₩16,877 | ₩17,011 | ₩15,621 | ₩15,955 | -5.46% | 25.5만 |
|---|
| 2026.04.16 | ₩16,490 | ₩16,837 | ₩15,928 | ₩16,570 | +0.49% | 16.8만 |
|---|
| 2026.04.15 | ₩15,741 | ₩16,516 | ₩15,608 | ₩16,490 | +4.75% | 20.9만 |
|---|
| 2026.04.14 | ₩15,260 | ₩15,768 | ₩14,833 | ₩15,755 | +3.24% | 21.4만 |
|---|
| 2026.04.13 | ₩14,726 | ₩15,100 | ₩14,565 | ₩15,073 | +2.36% | 16.9만 |
|---|
| 2026.04.10 | ₩14,552 | ₩15,354 | ₩14,552 | ₩14,846 | +2.02% | 27.1만 |
|---|
| 2026.04.09 | ₩13,470 | ₩14,512 | ₩13,470 | ₩14,432 | +7.14% | 25.6만 |
|---|
| 2026.04.08 | ₩13,724 | ₩13,844 | ₩12,842 | ₩13,376 | -2.53% | 34.5만 |
|---|
| 2026.04.07 | ₩13,229 | ₩13,577 | ₩12,735 | ₩13,283 | +0.40% | 18.3만 |
|---|
| 2026.04.06 | ₩13,349 | ₩13,857 | ₩12,975 | ₩13,229 | -0.90% | 17.6만 |
|---|
| 2026.04.02 | ₩12,842 | ₩13,590 | ₩12,695 | ₩13,296 | +3.54% | 13.4만 |
|---|
| 2026.04.01 | ₩12,695 | ₩13,657 | ₩12,628 | ₩13,336 | +5.05% | 26.6만 |
|---|
| 2026.03.31 | ₩12,133 | ₩12,681 | ₩12,027 | ₩12,534 | +3.30% | 12.5만 |
|---|
| 2026.03.30 | ₩12,668 | ₩12,695 | ₩11,786 | ₩12,120 | -4.32% | 20.8만 |
|---|
| 2026.03.27 | ₩12,628 | ₩12,842 | ₩12,454 | ₩12,735 | +0.85% | 10.1만 |
|---|
| 2026.03.26 | ₩13,096 | ₩13,256 | ₩12,695 | ₩12,855 | -1.84% | 12만 |
|---|
| 2026.03.25 | ₩12,708 | ₩13,630 | ₩12,641 | ₩13,323 | +4.84% | 30.1만 |
|---|
| 2026.03.24 | ₩12,227 | ₩12,788 | ₩12,080 | ₩12,508 | +2.30% | 12.3만 |
|---|
| 2026.03.23 | ₩12,681 | ₩12,721 | ₩12,120 | ₩12,374 | -2.42% | 9.8만 |
|---|
| 2026.03.20 | ₩12,695 | ₩12,802 | ₩12,067 | ₩12,454 | -1.89% | 10.7만 |
|---|
| 2026.03.19 | ₩11,920 | ₩12,868 | ₩11,692 | ₩12,668 | +6.28% | 19.4만 |
|---|
| 2026.03.18 | ₩12,093 | ₩12,454 | ₩11,505 | ₩12,361 | +2.21% | 21.8만 |
|---|
| 2026.03.17 | ₩12,027 | ₩13,550 | ₩11,759 | ₩12,120 | +0.78% | 45.4만 |
|---|
| 2026.03.16 | ₩12,254 | ₩12,614 | ₩12,000 | ₩12,027 | -1.85% | 11.5만 |
|---|
| 2026.03.13 | ₩11,973 | ₩12,735 | ₩11,960 | ₩12,027 | +0.45% | 26.4만 |
|---|
| 2026.03.12 | ₩12,508 | ₩13,109 | ₩11,826 | ₩11,906 | -4.81% | 19.3만 |
|---|
| 2026.03.11 | ₩12,441 | ₩12,975 | ₩12,307 | ₩12,508 | +0.54% | 28.3만 |
|---|
| 2026.03.10 | ₩11,398 | ₩13,055 | ₩11,398 | ₩12,414 | +8.91% | 34.3만 |
|---|
| 2026.03.09 | ₩11,104 | ₩11,545 | ₩10,704 | ₩11,452 | +3.13% | 19.7만 |
|---|
| 2026.03.06 | ₩11,358 | ₩12,227 | ₩11,158 | ₩11,639 | +2.47% | 17.3만 |
|---|
| 2026.03.05 | ₩11,733 | ₩12,601 | ₩11,492 | ₩11,733 | 0.00% | 20.3만 |
|---|
| 2026.03.04 | ₩10,410 | ₩12,815 | ₩10,289 | ₩11,759 | +12.97% | 64.9만 |
|---|
| 2026.03.03 | ₩10,503 | ₩10,610 | ₩9,862 | ₩10,410 | -0.89% | 10.9만 |
|---|
| 2026.03.02 | ₩10,704 | ₩11,091 | ₩10,597 | ₩10,784 | +0.75% | 14.6만 |
|---|
| 2026.02.27 | ₩10,690 | ₩11,118 | ₩10,557 | ₩10,998 | +2.87% | 32.3만 |
|---|
| 2026.02.26 | ₩11,011 | ₩11,011 | ₩10,383 | ₩10,891 | -1.09% | 10.7만 |
|---|
| 2026.02.25 | ₩10,677 | ₩11,158 | ₩10,677 | ₩10,984 | +2.88% | 14.3만 |
|---|
| 2026.02.24 | ₩10,690 | ₩10,784 | ₩10,530 | ₩10,637 | -0.50% | 7.8만 |
|---|
| 2026.02.23 | ₩10,824 | ₩10,824 | ₩10,517 | ₩10,690 | -1.23% | 9.8만 |
|---|
| 2026.02.20 | ₩10,877 | ₩10,957 | ₩10,570 | ₩10,837 | -0.37% | 15만 |
|---|
| 2026.02.19 | ₩10,583 | ₩11,024 | ₩10,169 | ₩10,904 | +3.03% | 19만 |
|---|
| 2026.02.18 | ₩10,022 | ₩11,118 | ₩10,022 | ₩10,797 | +7.73% | 55.4만 |
|---|
| 2026.02.17 | ₩9,260 | ₩10,343 | ₩9,234 | ₩9,955 | +7.50% | 51.9만 |
|---|
| 2026.02.13 | ₩8,980 | ₩9,234 | ₩8,966 | ₩9,140 | +1.79% | 3.9만 |
|---|
| 2026.02.12 | ₩9,461 | ₩9,461 | ₩8,793 | ₩8,953 | -5.37% | 8.5만 |
|---|
| 2026.02.11 | ₩9,554 | ₩9,568 | ₩9,194 | ₩9,381 | -1.82% | 7.7만 |
|---|
| 2026.02.10 | ₩9,648 | ₩9,701 | ₩9,274 | ₩9,314 | -3.46% | 8.8만 |
|---|
| 2026.02.09 | ₩9,701 | ₩9,728 | ₩9,381 | ₩9,621 | -0.83% | 15.7만 |
|---|
| 2026.02.06 | ₩8,913 | ₩9,715 | ₩8,833 | ₩9,488 | +6.45% | 14.5만 |
|---|
| 2026.02.05 | ₩8,766 | ₩9,033 | ₩8,525 | ₩8,672 | -1.07% | 7.5만 |
|---|
| 2026.02.04 | ₩9,514 | ₩9,594 | ₩8,686 | ₩8,926 | -6.18% | 10만 |
|---|
| 2026.02.03 | ₩9,902 | ₩9,902 | ₩9,047 | ₩9,474 | -4.32% | 16.5만 |
|---|
| 2026.02.02 | ₩9,795 | ₩10,129 | ₩9,648 | ₩9,888 | +0.95% | 8.3만 |
|---|
| 2026.01.30 | ₩10,396 | ₩10,610 | ₩9,728 | ₩9,835 | -5.40% | 12.9만 |
|---|
| 2026.01.29 | ₩10,837 | ₩11,265 | ₩10,209 | ₩10,690 | -1.36% | 16.1만 |
|---|
| 2026.01.28 | ₩11,225 | ₩11,492 | ₩10,690 | ₩10,824 | -3.57% | 14.8만 |
|---|
| 2026.01.27 | ₩11,024 | ₩11,238 | ₩10,931 | ₩11,104 | +0.73% | 14.4만 |
|---|
| 2026.01.26 | ₩11,398 | ₩11,398 | ₩10,757 | ₩11,024 | -3.28% | 13.1만 |
|---|
| 2026.01.23 | ₩11,799 | ₩11,839 | ₩11,091 | ₩11,398 | -3.40% | 25.2만 |
|---|
| 2026.01.22 | ₩12,187 | ₩12,387 | ₩11,559 | ₩11,799 | -3.18% | 19.2만 |
|---|
| 2026.01.21 | ₩11,986 | ₩12,280 | ₩11,612 | ₩12,027 | +0.33% | 27.7만 |
|---|
| 2026.01.20 | ₩11,011 | ₩12,013 | ₩10,757 | ₩11,799 | +7.16% | 26.8만 |
|---|
| 2026.01.16 | ₩10,436 | ₩11,358 | ₩10,436 | ₩11,278 | +8.07% | 29.6만 |
|---|
| 2026.01.15 | ₩10,664 | ₩10,811 | ₩10,370 | ₩10,396 | -2.51% | 11.5만 |
|---|
| 2026.01.14 | ₩10,102 | ₩10,824 | ₩10,035 | ₩10,490 | +3.84% | 27.6만 |
|---|
| 2026.01.13 | ₩9,768 | ₩10,116 | ₩9,755 | ₩9,835 | +0.68% | 11.2만 |
|---|
| 2026.01.12 | ₩10,182 | ₩10,196 | ₩9,635 | ₩9,715 | -4.59% | 15.4만 |
|---|
| 2026.01.09 | ₩9,969 | ₩10,530 | ₩9,929 | ₩10,396 | +4.29% | 22.3만 |
|---|
| 2026.01.08 | ₩9,741 | ₩10,009 | ₩9,421 | ₩9,955 | +2.19% | 12.6만 |
|---|
| 2026.01.07 | ₩9,661 | ₩9,915 | ₩9,421 | ₩9,848 | +1.94% | 13.1만 |
|---|
| 2026.01.06 | ₩9,180 | ₩9,782 | ₩9,113 | ₩9,715 | +5.82% | 19.8만 |
|---|
| 2026.01.05 | ₩8,592 | ₩9,287 | ₩8,525 | ₩9,033 | +5.13% | 25만 |
|---|
| 2026.01.02 | ₩8,084 | ₩8,472 | ₩8,058 | ₩8,392 | +3.80% | 5.7만 |
|---|
| 2025.12.31 | ₩8,125 | ₩8,138 | ₩7,831 | ₩8,031 | -1.15% | 9.9만 |
|---|
| 2025.12.30 | ₩8,178 | ₩8,272 | ₩8,044 | ₩8,071 | -1.31% | 8.1만 |
|---|
| 2025.12.29 | ₩8,432 | ₩8,539 | ₩8,098 | ₩8,205 | -2.69% | 11.9만 |
|---|
| 2025.12.26 | ₩8,499 | ₩8,860 | ₩8,419 | ₩8,579 | +0.94% | 10.2만 |
|---|
| 2025.12.24 | ₩8,606 | ₩8,699 | ₩8,405 | ₩8,552 | -0.62% | 2.9만 |
|---|
| 2025.12.23 | ₩8,552 | ₩8,940 | ₩8,552 | ₩8,686 | +1.56% | 8.8만 |
|---|
| 2025.12.22 | ₩8,619 | ₩8,886 | ₩8,472 | ₩8,632 | +0.16% | 8.1만 |
|---|
| 2025.12.19 | ₩8,672 | ₩9,020 | ₩8,325 | ₩8,485 | -2.16% | 13.7만 |
|---|
| 2025.12.18 | ₩8,298 | ₩9,528 | ₩8,298 | ₩8,592 | +3.54% | 39.9만 |
|---|
| 2025.12.17 | ₩8,151 | ₩8,151 | ₩7,764 | ₩7,804 | -4.26% | 7.7만 |
|---|
| 2025.12.16 | ₩8,138 | ₩8,258 | ₩8,031 | ₩8,098 | -0.49% | 4.7만 |
|---|
| 2025.12.15 | ₩8,419 | ₩8,566 | ₩8,058 | ₩8,125 | -3.49% | 11.8만 |
|---|
| 2025.12.12 | ₩8,552 | ₩9,087 | ₩8,365 | ₩8,392 | -1.87% | 15.7만 |
|---|
| 2025.12.11 | ₩8,392 | ₩8,566 | ₩8,178 | ₩8,566 | +2.07% | 4.9만 |
|---|
| 2025.12.10 | ₩8,472 | ₩8,606 | ₩8,325 | ₩8,512 | +0.47% | 8만 |
|---|
| 2025.12.09 | ₩8,312 | ₩8,619 | ₩8,312 | ₩8,512 | +2.41% | 5.2만 |
|---|
| 2025.12.08 | ₩8,459 | ₩8,579 | ₩8,298 | ₩8,365 | -1.11% | 6.6만 |
|---|
| 2025.12.05 | ₩8,592 | ₩8,713 | ₩8,352 | ₩8,405 | -2.18% | 6만 |
|---|
| 2025.12.04 | ₩8,419 | ₩8,739 | ₩8,151 | ₩8,592 | +2.06% | 11.2만 |
|---|
| 2025.12.03 | ₩7,991 | ₩8,432 | ₩7,964 | ₩8,419 | +5.35% | 8.1만 |
|---|
| 2025.12.02 | ₩8,084 | ₩8,405 | ₩7,871 | ₩7,951 | -1.65% | 9.6만 |
|---|
| 2025.12.01 | ₩8,258 | ₩8,352 | ₩8,018 | ₩8,098 | -1.94% | 9.7만 |
|---|
| 2025.11.28 | ₩8,285 | ₩8,499 | ₩8,151 | ₩8,419 | +1.61% | 21.5만 |
|---|
| 2025.11.26 | ₩8,098 | ₩8,285 | ₩7,978 | ₩8,151 | +0.66% | 12.1만 |
|---|
| 2025.11.25 | ₩7,951 | ₩8,125 | ₩7,737 | ₩7,951 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩7,750 | ₩8,111 | ₩7,750 | ₩8,031 | +3.62% | 8만 |
|---|
| 2025.11.21 | ₩7,336 | ₩7,924 | ₩7,229 | ₩7,737 | +5.46% | 17만 |
|---|
| 2025.11.20 | ₩7,951 | ₩8,445 | ₩7,056 | ₩7,336 | -7.73% | 18.3만 |
|---|
| 2025.11.19 | ₩7,844 | ₩8,178 | ₩7,804 | ₩7,857 | +0.17% | 9.9만 |
|---|
| 2025.11.18 | ₩7,831 | ₩7,964 | ₩7,603 | ₩7,844 | +0.17% | 16.5만 |
|---|
| 2025.11.17 | ₩8,044 | ₩8,419 | ₩7,831 | ₩7,951 | -1.16% | 11.5만 |
|---|
| 2025.11.14 | ₩7,684 | ₩8,298 | ₩7,590 | ₩8,205 | +6.78% | 15.2만 |
|---|
| 2025.11.13 | ₩8,298 | ₩8,312 | ₩7,617 | ₩7,897 | -4.83% | 23.7만 |
|---|
| 2025.11.12 | ₩9,033 | ₩9,581 | ₩8,044 | ₩8,312 | -7.99% | 42.9만 |
|---|
| 2025.11.11 | ₩9,581 | ₩9,755 | ₩9,194 | ₩9,581 | 0.00% | 12.6만 |
|---|
| 2025.11.10 | ₩9,701 | ₩9,902 | ₩9,394 | ₩9,661 | -0.41% | 11.3만 |
|---|
| 2025.11.07 | ₩9,354 | ₩9,554 | ₩8,953 | ₩9,554 | +2.14% | 13.2만 |
|---|
| 2025.11.06 | ₩9,728 | ₩9,822 | ₩9,474 | ₩9,554 | -1.79% | 19.1만 |
|---|
| 2025.11.05 | ₩10,156 | ₩10,156 | ₩9,528 | ₩9,795 | -3.55% | 14.4만 |
|---|
| 2025.11.04 | ₩9,528 | ₩10,169 | ₩9,301 | ₩10,156 | +6.59% | 47.3만 |
|---|
| 2025.11.03 | ₩10,490 | ₩10,530 | ₩9,995 | ₩10,129 | -3.44% | 20.6만 |
|---|
| 2025.10.31 | ₩9,608 | ₩10,583 | ₩9,568 | ₩10,557 | +9.87% | 30.9만 |
|---|
| 2025.10.30 | ₩9,621 | ₩9,875 | ₩9,421 | ₩9,488 | -1.39% | 12.3만 |
|---|
| 2025.10.29 | ₩9,154 | ₩10,182 | ₩9,140 | ₩9,888 | +8.03% | 31.8만 |
|---|
| 2025.10.28 | ₩8,846 | ₩9,247 | ₩8,833 | ₩9,087 | +2.72% | 9.8만 |
|---|
| 2025.10.27 | ₩9,394 | ₩9,554 | ₩8,953 | ₩8,980 | -4.41% | 17.8만 |
|---|
| 2025.10.24 | ₩8,860 | ₩9,715 | ₩8,779 | ₩9,381 | +5.88% | 26.2만 |
|---|
| 2025.10.23 | ₩8,151 | ₩8,886 | ₩8,151 | ₩8,713 | +6.89% | 13.8만 |
|---|
| 2025.10.22 | ₩8,726 | ₩8,819 | ₩7,884 | ₩8,191 | -6.13% | 35.4만 |
|---|
| 2025.10.21 | ₩9,715 | ₩9,795 | ₩8,726 | ₩8,913 | -8.25% | 30.2만 |
|---|
| 2025.10.20 | ₩9,033 | ₩10,129 | ₩9,020 | ₩9,701 | +7.40% | 64.6만 |
|---|
| 2025.10.17 | ₩9,287 | ₩9,715 | ₩8,833 | ₩8,953 | -3.60% | 46만 |
|---|
| 2025.10.16 | ₩9,795 | ₩9,982 | ₩9,447 | ₩9,621 | -1.77% | 27.8만 |
|---|
| 2025.10.15 | ₩9,474 | ₩10,156 | ₩9,274 | ₩9,501 | +0.28% | 41.4만 |
|---|
| 2025.10.14 | ₩8,860 | ₩9,554 | ₩8,552 | ₩9,127 | +3.02% | 26.3만 |
|---|
| 2025.10.13 | ₩8,325 | ₩8,940 | ₩8,325 | ₩8,886 | +6.74% | 13.9만 |
|---|
| 2025.10.10 | ₩8,619 | ₩9,007 | ₩8,125 | ₩8,178 | -5.12% | 22.4만 |
|---|