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 | ₩14,513 | ₩14,647 | ₩13,979 | ₩14,500 | -0.09% | 14.3만 |
| 2026.10.08 | ₩14,754 | ₩14,927 | ₩14,045 | ₩14,313 | -2.99% | 21.9만 |
| 2026.10.07 | ₩15,021 | ₩15,061 | ₩14,647 | ₩14,954 | -0.44% | 16.7만 |
| 2026.10.06 | ₩15,716 | ₩15,716 | ₩15,208 | ₩15,355 | -2.30% | 14.9만 |
| 2026.10.05 | ₩15,783 | ₩15,783 | ₩15,342 | ₩15,569 | -1.35% | 18.6만 |
| 2026.10.02 | ₩15,996 | ₩16,277 | ₩15,823 | ₩15,863 | -0.84% | 19.3만 |
| 2026.10.01 | ₩15,261 | ₩16,090 | ₩15,021 | ₩15,582 | +2.10% | 23.4만 |
| 2026.09.30 | ₩15,048 | ₩15,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,181 |
| +0.89% |
| 19.4만 |
| 2026.09.29 | ₩14,807 | ₩15,168 | ₩14,513 | ₩14,954 | +0.99% | 18.7만 |
|---|
| 2026.09.28 | ₩14,647 | ₩14,834 | ₩14,379 | ₩14,580 | -0.46% | 15.4만 |
|---|
| 2026.09.25 | ₩14,740 | ₩14,914 | ₩14,486 | ₩14,647 | -0.63% | 14.9만 |
|---|
| 2026.09.24 | ₩14,714 | ₩15,034 | ₩14,273 | ₩14,687 | -0.18% | 17.4만 |
|---|
| 2026.09.23 | ₩14,580 | ₩15,021 | ₩14,192 | ₩15,008 | +2.93% | 22.9만 |
|---|
| 2026.09.22 | ₩14,339 | ₩14,740 | ₩14,339 | ₩14,673 | +2.33% | 37만 |
|---|
| 2026.09.21 | ₩13,671 | ₩14,406 | ₩13,284 | ₩14,353 | +4.99% | 26.8만 |
|---|
| 2026.09.18 | ₩14,045 | ₩14,393 | ₩14,032 | ₩14,326 | +2.00% | 25.6만 |
|---|
| 2026.09.17 | ₩13,791 | ₩14,232 | ₩13,685 | ₩14,059 | +1.94% | 31.5만 |
|---|
| 2026.09.16 | ₩13,698 | ₩13,778 | ₩13,003 | ₩13,377 | -2.34% | 31.5만 |
|---|
| 2026.09.15 | ₩13,952 | ₩13,979 | ₩13,511 | ₩13,631 | -2.30% | 20.3만 |
|---|
| 2026.09.14 | ₩13,738 | ₩14,139 | ₩13,671 | ₩13,805 | +0.49% | 26.5만 |
|---|
| 2026.09.11 | ₩14,379 | ₩14,807 | ₩14,353 | ₩14,460 | +0.56% | 15.7만 |
|---|
| 2026.09.10 | ₩14,019 | ₩14,420 | ₩13,912 | ₩14,339 | +2.29% | 32만 |
|---|
| 2026.09.09 | ₩14,727 | ₩14,727 | ₩14,206 | ₩14,339 | -2.63% | 21.7만 |
|---|
| 2026.09.08 | ₩14,607 | ₩15,008 | ₩14,446 | ₩14,633 | +0.18% | 22.5만 |
|---|
| 2026.09.04 | ₩14,259 | ₩14,593 | ₩14,179 | ₩14,379 | +0.84% | 18.2만 |
|---|
| 2026.09.03 | ₩14,019 | ₩14,513 | ₩13,738 | ₩14,179 | +1.14% | 21.1만 |
|---|
| 2026.09.02 | ₩14,139 | ₩14,192 | ₩13,765 | ₩14,032 | -0.76% | 25.6만 |
|---|
| 2026.09.01 | ₩14,032 | ₩14,152 | ₩13,698 | ₩14,112 | +0.57% | 28.7만 |
|---|
| 2026.08.31 | ₩14,473 | ₩14,580 | ₩14,206 | ₩14,339 | -0.92% | 22.6만 |
|---|
| 2026.08.28 | ₩14,967 | ₩15,074 | ₩14,446 | ₩14,446 | -3.48% | 21.3만 |
|---|
| 2026.08.27 | ₩15,221 | ₩15,342 | ₩14,954 | ₩15,128 | -0.61% | 15.4만 |
|---|
| 2026.08.26 | ₩15,208 | ₩15,342 | ₩14,780 | ₩14,914 | -1.93% | 14.8만 |
|---|
| 2026.08.25 | ₩15,515 | ₩15,515 | ₩14,941 | ₩15,195 | -2.07% | 14.6만 |
|---|
| 2026.08.24 | ₩14,901 | ₩15,155 | ₩14,406 | ₩15,061 | +1.08% | 23.8만 |
|---|
| 2026.08.21 | ₩15,382 | ₩15,676 | ₩14,700 | ₩15,288 | -0.61% | 29만 |
|---|
| 2026.08.20 | ₩15,449 | ₩15,783 | ₩14,874 | ₩15,155 | -1.90% | 27.7만 |
|---|
| 2026.08.19 | ₩16,317 | ₩16,317 | ₩15,114 | ₩15,529 | -4.83% | 28.4만 |
|---|
| 2026.08.18 | ₩16,371 | ₩16,571 | ₩15,582 | ₩16,130 | -1.47% | 41.7만 |
|---|
| 2026.08.17 | ₩17,106 | ₩17,533 | ₩16,772 | ₩16,878 | -1.33% | 25.6만 |
|---|
| 2026.08.14 | ₩16,972 | ₩17,560 | ₩16,878 | ₩17,052 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩17,373 | ₩17,547 | ₩16,451 | ₩16,785 | -3.38% | 38.1만 |
|---|
| 2026.08.12 | ₩18,375 | ₩18,375 | ₩16,384 | ₩17,480 | -4.87% | 80.2만 |
|---|
| 2026.08.11 | ₩19,003 | ₩19,217 | ₩18,188 | ₩19,017 | +0.07% | 22.1만 |
|---|
| 2026.08.10 | ₩19,484 | ₩19,578 | ₩18,335 | ₩18,389 | -5.62% | 22.6만 |
|---|
| 2026.08.07 | ₩19,070 | ₩19,738 | ₩18,549 | ₩19,404 | +1.75% | 16.8만 |
|---|
| 2026.08.06 | ₩18,442 | ₩19,404 | ₩18,041 | ₩18,536 | +0.51% | 12.7만 |
|---|
| 2026.08.05 | ₩19,190 | ₩19,378 | ₩18,469 | ₩18,469 | -3.76% | 18.3만 |
|---|
| 2026.08.04 | ₩18,776 | ₩19,792 | ₩18,696 | ₩19,578 | +4.27% | 31.7만 |
|---|
| 2026.08.03 | ₩17,092 | ₩18,215 | ₩16,919 | ₩17,907 | +4.77% | 15.2만 |
|---|
| 2026.07.31 | ₩17,720 | ₩17,867 | ₩16,705 | ₩17,520 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩16,625 | ₩17,480 | ₩16,625 | ₩17,199 | +3.46% | 20.9만 |
|---|
| 2026.07.29 | ₩16,665 | ₩17,547 | ₩15,529 | ₩15,903 | -4.57% | 53.1만 |
|---|
| 2026.07.28 | ₩16,919 | ₩17,213 | ₩15,408 | ₩16,397 | -3.08% | 47.8만 |
|---|
| 2026.07.27 | ₩17,146 | ₩17,293 | ₩16,050 | ₩17,199 | +0.31% | 23.7만 |
|---|
| 2026.07.24 | ₩17,841 | ₩17,841 | ₩16,478 | ₩16,919 | -5.17% | 28.4만 |
|---|
| 2026.07.23 | ₩17,934 | ₩18,522 | ₩17,440 | ₩17,841 | -0.52% | 22.4만 |
|---|
| 2026.07.22 | ₩18,335 | ₩19,271 | ₩18,335 | ₩18,429 | +0.51% | 18.8만 |
|---|
| 2026.07.21 | ₩17,747 | ₩18,963 | ₩17,720 | ₩18,883 | +6.40% | 36.4만 |
|---|
| 2026.07.20 | ₩17,640 | ₩17,867 | ₩16,852 | ₩16,945 | -3.94% | 34.9만 |
|---|
| 2026.07.17 | ₩16,785 | ₩17,814 | ₩16,250 | ₩17,373 | +3.50% | 31.7만 |
|---|
| 2026.07.16 | ₩18,268 | ₩18,402 | ₩17,186 | ₩17,413 | -4.68% | 53.9만 |
|---|
| 2026.07.15 | ₩19,979 | ₩19,979 | ₩18,255 | ₩18,937 | -5.22% | 33.3만 |
|---|
| 2026.07.14 | ₩20,246 | ₩20,460 | ₩19,538 | ₩19,605 | -3.17% | 25.9만 |
|---|
| 2026.07.13 | ₩20,179 | ₩20,300 | ₩19,391 | ₩19,565 | -3.05% | 22만 |
|---|
| 2026.07.10 | ₩21,195 | ₩21,422 | ₩20,099 | ₩20,914 | -1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩21,235 | ₩22,224 | ₩21,222 | ₩21,636 | +1.89% | 28.5만 |
|---|
| 2026.07.08 | ₩19,805 | ₩21,128 | ₩19,765 | ₩20,941 | +5.74% | 33만 |
|---|
| 2026.07.07 | ₩21,315 | ₩21,355 | ₩19,311 | ₩20,126 | -5.58% | 53.3만 |
|---|
| 2026.07.06 | ₩21,903 | ₩22,839 | ₩21,542 | ₩21,689 | -0.98% | 34만 |
|---|
| 2026.07.02 | ₩24,148 | ₩24,148 | ₩21,142 | ₩21,409 | -11.34% | 48만 |
|---|
| 2026.07.01 | ₩25,618 | ₩25,779 | ₩23,694 | ₩23,894 | -6.73% | 31.1만 |
|---|
| 2026.06.30 | ₩25,485 | ₩27,249 | ₩25,445 | ₩26,688 | +4.72% | 28.5만 |
|---|
| 2026.06.29 | ₩24,456 | ₩25,471 | ₩23,480 | ₩25,351 | +3.66% | 31.5만 |
|---|
| 2026.06.26 | ₩23,453 | ₩25,097 | ₩23,039 | ₩24,763 | +5.58% | 269.9만 |
|---|
| 2026.06.25 | ₩24,523 | ₩24,990 | ₩22,919 | ₩24,603 | +0.33% | 44.9만 |
|---|
| 2026.06.24 | ₩26,741 | ₩26,955 | ₩22,959 | ₩23,694 | -11.39% | 50.7만 |
|---|
| 2026.06.23 | ₩27,730 | ₩29,200 | ₩26,527 | ₩26,647 | -3.90% | 59.2만 |
|---|
| 2026.06.22 | ₩29,948 | ₩30,069 | ₩27,864 | ₩29,320 | -2.10% | 44.8만 |
|---|
| 2026.06.18 | ₩28,558 | ₩29,601 | ₩27,476 | ₩29,267 | +2.48% | 46.6만 |
|---|
| 2026.06.17 | ₩27,997 | ₩29,080 | ₩27,676 | ₩27,877 | -0.43% | 35.6만 |
|---|
| 2026.06.16 | ₩29,093 | ₩29,427 | ₩27,436 | ₩27,636 | -5.01% | 35.1만 |
|---|
| 2026.06.15 | ₩30,069 | ₩30,363 | ₩27,890 | ₩28,973 | -3.64% | 34.5만 |
|---|
| 2026.06.12 | ₩29,360 | ₩30,122 | ₩28,251 | ₩29,146 | -0.73% | 33만 |
|---|
| 2026.06.11 | ₩26,875 | ₩29,200 | ₩26,875 | ₩29,133 | +8.40% | 30.6만 |
|---|
| 2026.06.10 | ₩25,912 | ₩27,396 | ₩24,736 | ₩26,193 | +1.08% | 32만 |
|---|
| 2026.06.09 | ₩28,759 | ₩28,999 | ₩24,148 | ₩26,327 | -8.46% | 51.6만 |
|---|
| 2026.06.08 | ₩28,051 | ₩28,184 | ₩26,995 | ₩27,770 | -1.00% | 32.7만 |
|---|
| 2026.06.05 | ₩30,282 | ₩30,763 | ₩26,487 | ₩26,728 | -11.74% | 80.8만 |
|---|
| 2026.06.04 | ₩29,106 | ₩32,514 | ₩28,692 | ₩31,726 | +9.00% | 46.4만 |
|---|
| 2026.06.03 | ₩29,641 | ₩31,057 | ₩28,452 | ₩30,804 | +3.92% | 66.4만 |
|---|
| 2026.06.02 | ₩28,518 | ₩30,363 | ₩28,318 | ₩29,133 | +2.16% | 46만 |
|---|
| 2026.06.01 | ₩26,995 | ₩28,585 | ₩26,995 | ₩27,596 | +2.23% | 34.4만 |
|---|
| 2026.05.29 | ₩29,307 | ₩29,574 | ₩26,661 | ₩27,703 | -5.47% | 63.3만 |
|---|
| 2026.05.28 | ₩29,668 | ₩30,028 | ₩28,398 | ₩28,812 | -2.88% | 50.3만 |
|---|
| 2026.05.27 | ₩30,737 | ₩31,111 | ₩28,759 | ₩30,109 | -2.04% | 48.6만 |
|---|
| 2026.05.26 | ₩30,216 | ₩31,806 | ₩28,759 | ₩30,403 | +0.62% | 84.2만 |
|---|
| 2026.05.22 | ₩27,155 | ₩27,757 | ₩26,714 | ₩26,875 | -1.03% | 36만 |
|---|
| 2026.05.21 | ₩26,741 | ₩27,529 | ₩26,193 | ₩26,955 | +0.80% | 36.3만 |
|---|
| 2026.05.20 | ₩25,658 | ₩27,623 | ₩25,364 | ₩27,342 | +6.56% | 72.6만 |
|---|
| 2026.05.19 | ₩23,894 | ₩24,549 | ₩22,104 | ₩23,948 | +0.22% | 63.1만 |
|---|
| 2026.05.18 | ₩25,658 | ₩26,100 | ₩23,574 | ₩24,670 | -3.85% | 81.8만 |
|---|
| 2026.05.15 | ₩26,394 | ₩26,968 | ₩25,004 | ₩25,525 | -3.29% | 77.5만 |
|---|
| 2026.05.14 | ₩29,641 | ₩30,322 | ₩26,019 | ₩27,556 | -7.03% | 76.9만 |
|---|
| 2026.05.13 | ₩24,723 | ₩29,534 | ₩24,549 | ₩29,173 | +18.00% | 143.8만 |
|---|
| 2026.05.12 | ₩26,674 | ₩27,743 | ₩24,910 | ₩25,458 | -4.56% | 113.2만 |
|---|
| 2026.05.11 | ₩26,728 | ₩28,705 | ₩25,886 | ₩27,650 | +3.45% | 103.8만 |
|---|
| 2026.05.08 | ₩23,921 | ₩26,594 | ₩23,667 | ₩26,581 | +11.12% | 103.1만 |
|---|
| 2026.05.07 | ₩24,830 | ₩24,857 | ₩22,718 | ₩23,467 | -5.49% | 62.3만 |
|---|
| 2026.05.06 | ₩24,643 | ₩25,364 | ₩22,932 | ₩24,830 | +0.76% | 60.3만 |
|---|
| 2026.05.05 | ₩24,629 | ₩25,164 | ₩23,520 | ₩24,309 | -1.30% | 69.7만 |
|---|
| 2026.05.04 | ₩22,411 | ₩25,231 | ₩22,411 | ₩24,469 | +9.18% | 109.9만 |
|---|
| 2026.05.01 | ₩20,246 | ₩22,451 | ₩19,925 | ₩21,810 | +7.72% | 49.9만 |
|---|
| 2026.04.30 | ₩19,110 | ₩21,569 | ₩18,669 | ₩21,342 | +11.68% | 64.2만 |
|---|
| 2026.04.29 | ₩18,616 | ₩19,685 | ₩18,041 | ₩18,843 | +1.22% | 48.7만 |
|---|
| 2026.04.28 | ₩19,578 | ₩20,580 | ₩17,827 | ₩18,054 | -7.78% | 89.5만 |
|---|
| 2026.04.27 | ₩19,525 | ₩22,571 | ₩19,231 | ₩20,981 | +7.46% | 221만 |
|---|
| 2026.04.24 | ₩16,197 | ₩18,442 | ₩16,023 | ₩17,480 | +7.92% | 134.9만 |
|---|
| 2026.04.23 | ₩16,504 | ₩16,838 | ₩15,489 | ₩15,876 | -3.81% | 20.7만 |
|---|
| 2026.04.22 | ₩16,437 | ₩16,892 | ₩16,437 | ₩16,598 | +0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩15,996 | ₩17,025 | ₩15,916 | ₩16,371 | +2.34% | 16.6만 |
|---|
| 2026.04.20 | ₩15,863 | ₩16,397 | ₩15,743 | ₩15,970 | +0.67% | 9.4만 |
|---|
| 2026.04.17 | ₩16,878 | ₩17,012 | ₩15,622 | ₩15,956 | -5.46% | 25.5만 |
|---|
| 2026.04.16 | ₩16,491 | ₩16,838 | ₩15,930 | ₩16,571 | +0.49% | 16.8만 |
|---|
| 2026.04.15 | ₩15,743 | ₩16,518 | ₩15,609 | ₩16,491 | +4.75% | 20.9만 |
|---|
| 2026.04.14 | ₩15,261 | ₩15,769 | ₩14,834 | ₩15,756 | +3.24% | 21.4만 |
|---|
| 2026.04.13 | ₩14,727 | ₩15,101 | ₩14,567 | ₩15,074 | +2.36% | 16.9만 |
|---|
| 2026.04.10 | ₩14,553 | ₩15,355 | ₩14,553 | ₩14,847 | +2.02% | 27.1만 |
|---|
| 2026.04.09 | ₩13,471 | ₩14,513 | ₩13,471 | ₩14,433 | +7.14% | 25.6만 |
|---|
| 2026.04.08 | ₩13,725 | ₩13,845 | ₩12,843 | ₩13,377 | -2.53% | 34.5만 |
|---|
| 2026.04.07 | ₩13,230 | ₩13,578 | ₩12,736 | ₩13,284 | +0.40% | 18.3만 |
|---|
| 2026.04.06 | ₩13,350 | ₩13,858 | ₩12,976 | ₩13,230 | -0.90% | 17.6만 |
|---|
| 2026.04.02 | ₩12,843 | ₩13,591 | ₩12,696 | ₩13,297 | +3.54% | 13.4만 |
|---|
| 2026.04.01 | ₩12,696 | ₩13,658 | ₩12,629 | ₩13,337 | +5.05% | 26.6만 |
|---|
| 2026.03.31 | ₩12,134 | ₩12,682 | ₩12,027 | ₩12,535 | +3.30% | 12.5만 |
|---|
| 2026.03.30 | ₩12,669 | ₩12,696 | ₩11,787 | ₩12,121 | -4.32% | 20.8만 |
|---|
| 2026.03.27 | ₩12,629 | ₩12,843 | ₩12,455 | ₩12,736 | +0.85% | 10.1만 |
|---|
| 2026.03.26 | ₩13,097 | ₩13,257 | ₩12,696 | ₩12,856 | -1.84% | 12만 |
|---|
| 2026.03.25 | ₩12,709 | ₩13,631 | ₩12,642 | ₩13,324 | +4.84% | 30.1만 |
|---|
| 2026.03.24 | ₩12,228 | ₩12,789 | ₩12,081 | ₩12,509 | +2.30% | 12.3만 |
|---|
| 2026.03.23 | ₩12,682 | ₩12,722 | ₩12,121 | ₩12,375 | -2.42% | 9.8만 |
|---|
| 2026.03.20 | ₩12,696 | ₩12,803 | ₩12,068 | ₩12,455 | -1.89% | 10.7만 |
|---|
| 2026.03.19 | ₩11,921 | ₩12,869 | ₩11,693 | ₩12,669 | +6.28% | 19.4만 |
|---|
| 2026.03.18 | ₩12,094 | ₩12,455 | ₩11,506 | ₩12,362 | +2.21% | 21.8만 |
|---|
| 2026.03.17 | ₩12,027 | ₩13,551 | ₩11,760 | ₩12,121 | +0.78% | 45.4만 |
|---|
| 2026.03.16 | ₩12,255 | ₩12,615 | ₩12,001 | ₩12,027 | -1.85% | 11.5만 |
|---|
| 2026.03.13 | ₩11,974 | ₩12,736 | ₩11,961 | ₩12,027 | +0.45% | 26.4만 |
|---|
| 2026.03.12 | ₩12,509 | ₩13,110 | ₩11,827 | ₩11,907 | -4.81% | 19.3만 |
|---|
| 2026.03.11 | ₩12,442 | ₩12,976 | ₩12,308 | ₩12,509 | +0.54% | 28.3만 |
|---|
| 2026.03.10 | ₩11,399 | ₩13,056 | ₩11,399 | ₩12,415 | +8.91% | 34.3만 |
|---|
| 2026.03.09 | ₩11,105 | ₩11,546 | ₩10,704 | ₩11,453 | +3.13% | 19.7만 |
|---|
| 2026.03.06 | ₩11,359 | ₩12,228 | ₩11,159 | ₩11,640 | +2.47% | 17.3만 |
|---|
| 2026.03.05 | ₩11,733 | ₩12,602 | ₩11,493 | ₩11,733 | 0.00% | 20.3만 |
|---|
| 2026.03.04 | ₩10,410 | ₩12,816 | ₩10,290 | ₩11,760 | +12.97% | 64.9만 |
|---|
| 2026.03.03 | ₩10,504 | ₩10,611 | ₩9,862 | ₩10,410 | -0.89% | 10.9만 |
|---|
| 2026.03.02 | ₩10,704 | ₩11,092 | ₩10,597 | ₩10,785 | +0.75% | 14.6만 |
|---|
| 2026.02.27 | ₩10,691 | ₩11,119 | ₩10,557 | ₩10,998 | +2.87% | 32.3만 |
|---|
| 2026.02.26 | ₩11,012 | ₩11,012 | ₩10,384 | ₩10,891 | -1.09% | 10.7만 |
|---|
| 2026.02.25 | ₩10,678 | ₩11,159 | ₩10,678 | ₩10,985 | +2.88% | 14.3만 |
|---|
| 2026.02.24 | ₩10,691 | ₩10,785 | ₩10,531 | ₩10,638 | -0.50% | 7.8만 |
|---|
| 2026.02.23 | ₩10,825 | ₩10,825 | ₩10,517 | ₩10,691 | -1.23% | 9.8만 |
|---|
| 2026.02.20 | ₩10,878 | ₩10,958 | ₩10,571 | ₩10,838 | -0.37% | 15만 |
|---|
| 2026.02.19 | ₩10,584 | ₩11,025 | ₩10,170 | ₩10,905 | +3.03% | 19만 |
|---|
| 2026.02.18 | ₩10,023 | ₩11,119 | ₩10,023 | ₩10,798 | +7.73% | 55.4만 |
|---|
| 2026.02.17 | ₩9,261 | ₩10,344 | ₩9,234 | ₩9,956 | +7.50% | 51.9만 |
|---|
| 2026.02.13 | ₩8,980 | ₩9,234 | ₩8,967 | ₩9,141 | +1.79% | 3.9만 |
|---|
| 2026.02.12 | ₩9,462 | ₩9,462 | ₩8,793 | ₩8,954 | -5.37% | 8.5만 |
|---|
| 2026.02.11 | ₩9,555 | ₩9,568 | ₩9,194 | ₩9,381 | -1.82% | 7.7만 |
|---|
| 2026.02.10 | ₩9,649 | ₩9,702 | ₩9,274 | ₩9,315 | -3.46% | 8.8만 |
|---|
| 2026.02.09 | ₩9,702 | ₩9,729 | ₩9,381 | ₩9,622 | -0.83% | 15.7만 |
|---|
| 2026.02.06 | ₩8,914 | ₩9,715 | ₩8,833 | ₩9,488 | +6.45% | 14.5만 |
|---|
| 2026.02.05 | ₩8,767 | ₩9,034 | ₩8,526 | ₩8,673 | -1.07% | 7.5만 |
|---|
| 2026.02.04 | ₩9,515 | ₩9,595 | ₩8,686 | ₩8,927 | -6.18% | 10만 |
|---|
| 2026.02.03 | ₩9,903 | ₩9,903 | ₩9,047 | ₩9,475 | -4.32% | 16.5만 |
|---|
| 2026.02.02 | ₩9,796 | ₩10,130 | ₩9,649 | ₩9,889 | +0.95% | 8.3만 |
|---|
| 2026.01.30 | ₩10,397 | ₩10,611 | ₩9,729 | ₩9,836 | -5.40% | 12.9만 |
|---|
| 2026.01.29 | ₩10,838 | ₩11,266 | ₩10,210 | ₩10,691 | -1.36% | 16.1만 |
|---|
| 2026.01.28 | ₩11,226 | ₩11,493 | ₩10,691 | ₩10,825 | -3.57% | 14.8만 |
|---|
| 2026.01.27 | ₩11,025 | ₩11,239 | ₩10,932 | ₩11,105 | +0.73% | 14.4만 |
|---|
| 2026.01.26 | ₩11,399 | ₩11,399 | ₩10,758 | ₩11,025 | -3.28% | 13.1만 |
|---|
| 2026.01.23 | ₩11,800 | ₩11,840 | ₩11,092 | ₩11,399 | -3.40% | 25.2만 |
|---|
| 2026.01.22 | ₩12,188 | ₩12,388 | ₩11,560 | ₩11,800 | -3.18% | 19.2만 |
|---|
| 2026.01.21 | ₩11,987 | ₩12,281 | ₩11,613 | ₩12,027 | +0.33% | 27.7만 |
|---|
| 2026.01.20 | ₩11,012 | ₩12,014 | ₩10,758 | ₩11,800 | +7.16% | 26.8만 |
|---|
| 2026.01.16 | ₩10,437 | ₩11,359 | ₩10,437 | ₩11,279 | +8.07% | 29.6만 |
|---|
| 2026.01.15 | ₩10,664 | ₩10,811 | ₩10,370 | ₩10,397 | -2.51% | 11.5만 |
|---|
| 2026.01.14 | ₩10,103 | ₩10,825 | ₩10,036 | ₩10,491 | +3.84% | 27.6만 |
|---|
| 2026.01.13 | ₩9,769 | ₩10,116 | ₩9,756 | ₩9,836 | +0.68% | 11.2만 |
|---|
| 2026.01.12 | ₩10,183 | ₩10,197 | ₩9,635 | ₩9,715 | -4.59% | 15.4만 |
|---|
| 2026.01.09 | ₩9,969 | ₩10,531 | ₩9,929 | ₩10,397 | +4.29% | 22.3만 |
|---|
| 2026.01.08 | ₩9,742 | ₩10,009 | ₩9,421 | ₩9,956 | +2.19% | 12.6만 |
|---|
| 2026.01.07 | ₩9,662 | ₩9,916 | ₩9,421 | ₩9,849 | +1.94% | 13.1만 |
|---|
| 2026.01.06 | ₩9,181 | ₩9,782 | ₩9,114 | ₩9,715 | +5.82% | 19.8만 |
|---|
| 2026.01.05 | ₩8,593 | ₩9,288 | ₩8,526 | ₩9,034 | +5.13% | 25만 |
|---|
| 2026.01.02 | ₩8,085 | ₩8,473 | ₩8,058 | ₩8,392 | +3.80% | 5.7만 |
|---|
| 2025.12.31 | ₩8,125 | ₩8,139 | ₩7,831 | ₩8,032 | -1.15% | 9.9만 |
|---|
| 2025.12.30 | ₩8,179 | ₩8,272 | ₩8,045 | ₩8,072 | -1.31% | 8.1만 |
|---|
| 2025.12.29 | ₩8,433 | ₩8,539 | ₩8,098 | ₩8,205 | -2.69% | 11.9만 |
|---|
| 2025.12.26 | ₩8,499 | ₩8,860 | ₩8,419 | ₩8,580 | +0.94% | 10.2만 |
|---|
| 2025.12.24 | ₩8,606 | ₩8,700 | ₩8,406 | ₩8,553 | -0.62% | 2.9만 |
|---|
| 2025.12.23 | ₩8,553 | ₩8,940 | ₩8,553 | ₩8,686 | +1.56% | 8.8만 |
|---|
| 2025.12.22 | ₩8,620 | ₩8,887 | ₩8,473 | ₩8,633 | +0.16% | 8.1만 |
|---|
| 2025.12.19 | ₩8,673 | ₩9,021 | ₩8,326 | ₩8,486 | -2.16% | 13.7만 |
|---|
| 2025.12.18 | ₩8,299 | ₩9,528 | ₩8,299 | ₩8,593 | +3.54% | 39.9만 |
|---|
| 2025.12.17 | ₩8,152 | ₩8,152 | ₩7,764 | ₩7,804 | -4.26% | 7.7만 |
|---|
| 2025.12.16 | ₩8,139 | ₩8,259 | ₩8,032 | ₩8,098 | -0.49% | 4.7만 |
|---|
| 2025.12.15 | ₩8,419 | ₩8,566 | ₩8,058 | ₩8,125 | -3.49% | 11.8만 |
|---|
| 2025.12.12 | ₩8,553 | ₩9,087 | ₩8,366 | ₩8,392 | -1.87% | 15.7만 |
|---|
| 2025.12.11 | ₩8,392 | ₩8,566 | ₩8,179 | ₩8,566 | +2.07% | 4.9만 |
|---|
| 2025.12.10 | ₩8,473 | ₩8,606 | ₩8,326 | ₩8,513 | +0.47% | 8만 |
|---|
| 2025.12.09 | ₩8,312 | ₩8,620 | ₩8,312 | ₩8,513 | +2.41% | 5.2만 |
|---|
| 2025.12.08 | ₩8,459 | ₩8,580 | ₩8,299 | ₩8,366 | -1.11% | 6.6만 |
|---|
| 2025.12.05 | ₩8,593 | ₩8,713 | ₩8,352 | ₩8,406 | -2.18% | 6만 |
|---|
| 2025.12.04 | ₩8,419 | ₩8,740 | ₩8,152 | ₩8,593 | +2.06% | 11.2만 |
|---|
| 2025.12.03 | ₩7,992 | ₩8,433 | ₩7,965 | ₩8,419 | +5.35% | 8.1만 |
|---|
| 2025.12.02 | ₩8,085 | ₩8,406 | ₩7,871 | ₩7,951 | -1.65% | 9.6만 |
|---|
| 2025.12.01 | ₩8,259 | ₩8,352 | ₩8,018 | ₩8,098 | -1.94% | 9.7만 |
|---|
| 2025.11.28 | ₩8,286 | ₩8,499 | ₩8,152 | ₩8,419 | +1.61% | 21.5만 |
|---|
| 2025.11.26 | ₩8,098 | ₩8,286 | ₩7,978 | ₩8,152 | +0.66% | 12.1만 |
|---|
| 2025.11.25 | ₩7,951 | ₩8,125 | ₩7,738 | ₩7,951 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩7,751 | ₩8,112 | ₩7,751 | ₩8,032 | +3.62% | 8만 |
|---|
| 2025.11.21 | ₩7,337 | ₩7,925 | ₩7,230 | ₩7,738 | +5.46% | 17만 |
|---|
| 2025.11.20 | ₩7,951 | ₩8,446 | ₩7,056 | ₩7,337 | -7.73% | 18.3만 |
|---|
| 2025.11.19 | ₩7,845 | ₩8,179 | ₩7,804 | ₩7,858 | +0.17% | 9.9만 |
|---|
| 2025.11.18 | ₩7,831 | ₩7,965 | ₩7,604 | ₩7,845 | +0.17% | 16.5만 |
|---|
| 2025.11.17 | ₩8,045 | ₩8,419 | ₩7,831 | ₩7,951 | -1.16% | 11.5만 |
|---|
| 2025.11.14 | ₩7,684 | ₩8,299 | ₩7,591 | ₩8,205 | +6.78% | 15.2만 |
|---|
| 2025.11.13 | ₩8,299 | ₩8,312 | ₩7,617 | ₩7,898 | -4.83% | 23.7만 |
|---|
| 2025.11.12 | ₩9,034 | ₩9,582 | ₩8,045 | ₩8,312 | -7.99% | 42.9만 |
|---|
| 2025.11.11 | ₩9,582 | ₩9,756 | ₩9,194 | ₩9,582 | 0.00% | 12.6만 |
|---|
| 2025.11.10 | ₩9,702 | ₩9,903 | ₩9,395 | ₩9,662 | -0.41% | 11.3만 |
|---|
| 2025.11.07 | ₩9,355 | ₩9,555 | ₩8,954 | ₩9,555 | +2.14% | 13.2만 |
|---|
| 2025.11.06 | ₩9,729 | ₩9,822 | ₩9,475 | ₩9,555 | -1.79% | 19.1만 |
|---|
| 2025.11.05 | ₩10,156 | ₩10,156 | ₩9,528 | ₩9,796 | -3.55% | 14.4만 |
|---|
| 2025.11.04 | ₩9,528 | ₩10,170 | ₩9,301 | ₩10,156 | +6.59% | 47.3만 |
|---|
| 2025.11.03 | ₩10,491 | ₩10,531 | ₩9,996 | ₩10,130 | -3.44% | 20.6만 |
|---|
| 2025.10.31 | ₩9,609 | ₩10,584 | ₩9,568 | ₩10,557 | +9.87% | 30.9만 |
|---|
| 2025.10.30 | ₩9,622 | ₩9,876 | ₩9,421 | ₩9,488 | -1.39% | 12.3만 |
|---|
| 2025.10.29 | ₩9,154 | ₩10,183 | ₩9,141 | ₩9,889 | +8.03% | 31.8만 |
|---|
| 2025.10.28 | ₩8,847 | ₩9,248 | ₩8,833 | ₩9,087 | +2.72% | 9.8만 |
|---|
| 2025.10.27 | ₩9,395 | ₩9,555 | ₩8,954 | ₩8,980 | -4.41% | 17.8만 |
|---|
| 2025.10.24 | ₩8,860 | ₩9,715 | ₩8,780 | ₩9,381 | +5.88% | 26.2만 |
|---|
| 2025.10.23 | ₩8,152 | ₩8,887 | ₩8,152 | ₩8,713 | +6.89% | 13.8만 |
|---|
| 2025.10.22 | ₩8,727 | ₩8,820 | ₩7,885 | ₩8,192 | -6.13% | 35.4만 |
|---|
| 2025.10.21 | ₩9,715 | ₩9,796 | ₩8,727 | ₩8,914 | -8.25% | 30.2만 |
|---|
| 2025.10.20 | ₩9,034 | ₩10,130 | ₩9,021 | ₩9,702 | +7.40% | 64.6만 |
|---|
| 2025.10.17 | ₩9,288 | ₩9,715 | ₩8,833 | ₩8,954 | -3.60% | 46만 |
|---|
| 2025.10.16 | ₩9,796 | ₩9,983 | ₩9,448 | ₩9,622 | -1.77% | 27.8만 |
|---|
| 2025.10.15 | ₩9,475 | ₩10,156 | ₩9,274 | ₩9,502 | +0.28% | 41.4만 |
|---|
| 2025.10.14 | ₩8,860 | ₩9,555 | ₩8,553 | ₩9,127 | +3.02% | 26.3만 |
|---|
| 2025.10.13 | ₩8,326 | ₩8,940 | ₩8,326 | ₩8,887 | +6.74% | 13.9만 |
|---|
| 2025.10.10 | ₩8,620 | ₩9,007 | ₩8,125 | ₩8,179 | -5.12% | 22.4만 |
|---|