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 | ₩14,514 | ₩14,648 | ₩13,980 | ₩14,501 | -0.09% | 14.3만 |
| 2026.10.08 | ₩14,755 | ₩14,928 | ₩14,046 | ₩14,314 | -2.99% | 21.9만 |
| 2026.10.07 | ₩15,022 | ₩15,062 | ₩14,648 | ₩14,955 | -0.44% | 16.7만 |
| 2026.10.06 | ₩15,717 | ₩15,717 | ₩15,209 | ₩15,356 | -2.30% | 14.9만 |
| 2026.10.05 | ₩15,784 | ₩15,784 | ₩15,343 | ₩15,570 | -1.35% | 18.6만 |
| 2026.10.02 | ₩15,998 | ₩16,278 | ₩15,824 | ₩15,864 | -0.84% | 19.3만 |
| 2026.10.01 | ₩15,263 | ₩16,091 | ₩15,022 | ₩15,583 | +2.10% | 23.4만 |
| 2026.09.30 | ₩15,049 | ₩15,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,182 |
| +0.89% |
| 19.4만 |
| 2026.09.29 | ₩14,808 | ₩15,169 | ₩14,514 | ₩14,955 | +0.99% | 18.7만 |
|---|
| 2026.09.28 | ₩14,648 | ₩14,835 | ₩14,381 | ₩14,581 | -0.46% | 15.4만 |
|---|
| 2026.09.25 | ₩14,741 | ₩14,915 | ₩14,487 | ₩14,648 | -0.63% | 14.9만 |
|---|
| 2026.09.24 | ₩14,715 | ₩15,035 | ₩14,274 | ₩14,688 | -0.18% | 17.4만 |
|---|
| 2026.09.23 | ₩14,581 | ₩15,022 | ₩14,193 | ₩15,009 | +2.93% | 22.9만 |
|---|
| 2026.09.22 | ₩14,340 | ₩14,741 | ₩14,340 | ₩14,675 | +2.33% | 37만 |
|---|
| 2026.09.21 | ₩13,672 | ₩14,407 | ₩13,285 | ₩14,354 | +4.99% | 26.8만 |
|---|
| 2026.09.18 | ₩14,046 | ₩14,394 | ₩14,033 | ₩14,327 | +2.00% | 25.6만 |
|---|
| 2026.09.17 | ₩13,792 | ₩14,234 | ₩13,686 | ₩14,060 | +1.94% | 31.5만 |
|---|
| 2026.09.16 | ₩13,699 | ₩13,779 | ₩13,004 | ₩13,378 | -2.34% | 31.5만 |
|---|
| 2026.09.15 | ₩13,953 | ₩13,980 | ₩13,512 | ₩13,632 | -2.30% | 20.3만 |
|---|
| 2026.09.14 | ₩13,739 | ₩14,140 | ₩13,672 | ₩13,806 | +0.49% | 26.5만 |
|---|
| 2026.09.11 | ₩14,381 | ₩14,808 | ₩14,354 | ₩14,461 | +0.56% | 15.7만 |
|---|
| 2026.09.10 | ₩14,020 | ₩14,421 | ₩13,913 | ₩14,340 | +2.29% | 32만 |
|---|
| 2026.09.09 | ₩14,728 | ₩14,728 | ₩14,207 | ₩14,340 | -2.63% | 21.7만 |
|---|
| 2026.09.08 | ₩14,608 | ₩15,009 | ₩14,447 | ₩14,634 | +0.18% | 22.5만 |
|---|
| 2026.09.04 | ₩14,260 | ₩14,594 | ₩14,180 | ₩14,381 | +0.84% | 18.2만 |
|---|
| 2026.09.03 | ₩14,020 | ₩14,514 | ₩13,739 | ₩14,180 | +1.14% | 21.1만 |
|---|
| 2026.09.02 | ₩14,140 | ₩14,193 | ₩13,766 | ₩14,033 | -0.76% | 25.6만 |
|---|
| 2026.09.01 | ₩14,033 | ₩14,153 | ₩13,699 | ₩14,113 | +0.57% | 28.7만 |
|---|
| 2026.08.31 | ₩14,474 | ₩14,581 | ₩14,207 | ₩14,340 | -0.92% | 22.6만 |
|---|
| 2026.08.28 | ₩14,969 | ₩15,075 | ₩14,447 | ₩14,447 | -3.48% | 21.3만 |
|---|
| 2026.08.27 | ₩15,223 | ₩15,343 | ₩14,955 | ₩15,129 | -0.61% | 15.4만 |
|---|
| 2026.08.26 | ₩15,209 | ₩15,343 | ₩14,781 | ₩14,915 | -1.93% | 14.8만 |
|---|
| 2026.08.25 | ₩15,517 | ₩15,517 | ₩14,942 | ₩15,196 | -2.07% | 14.6만 |
|---|
| 2026.08.24 | ₩14,902 | ₩15,156 | ₩14,407 | ₩15,062 | +1.08% | 23.8만 |
|---|
| 2026.08.21 | ₩15,383 | ₩15,677 | ₩14,701 | ₩15,289 | -0.61% | 29만 |
|---|
| 2026.08.20 | ₩15,450 | ₩15,784 | ₩14,875 | ₩15,156 | -1.90% | 27.7만 |
|---|
| 2026.08.19 | ₩16,318 | ₩16,318 | ₩15,116 | ₩15,530 | -4.83% | 28.4만 |
|---|
| 2026.08.18 | ₩16,372 | ₩16,572 | ₩15,583 | ₩16,131 | -1.47% | 41.7만 |
|---|
| 2026.08.17 | ₩17,107 | ₩17,535 | ₩16,773 | ₩16,880 | -1.33% | 25.6만 |
|---|
| 2026.08.14 | ₩16,973 | ₩17,561 | ₩16,880 | ₩17,053 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩17,374 | ₩17,548 | ₩16,452 | ₩16,786 | -3.38% | 38.1만 |
|---|
| 2026.08.12 | ₩18,377 | ₩18,377 | ₩16,385 | ₩17,481 | -4.87% | 80.2만 |
|---|
| 2026.08.11 | ₩19,005 | ₩19,219 | ₩18,189 | ₩19,018 | +0.07% | 22.1만 |
|---|
| 2026.08.10 | ₩19,486 | ₩19,579 | ₩18,337 | ₩18,390 | -5.62% | 22.6만 |
|---|
| 2026.08.07 | ₩19,072 | ₩19,740 | ₩18,550 | ₩19,406 | +1.75% | 16.8만 |
|---|
| 2026.08.06 | ₩18,443 | ₩19,406 | ₩18,042 | ₩18,537 | +0.51% | 12.7만 |
|---|
| 2026.08.05 | ₩19,192 | ₩19,379 | ₩18,470 | ₩18,470 | -3.76% | 18.3만 |
|---|
| 2026.08.04 | ₩18,778 | ₩19,793 | ₩18,697 | ₩19,579 | +4.27% | 31.7만 |
|---|
| 2026.08.03 | ₩17,094 | ₩18,216 | ₩16,920 | ₩17,909 | +4.77% | 15.2만 |
|---|
| 2026.07.31 | ₩17,722 | ₩17,869 | ₩16,706 | ₩17,521 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩16,626 | ₩17,481 | ₩16,626 | ₩17,200 | +3.46% | 20.9만 |
|---|
| 2026.07.29 | ₩16,666 | ₩17,548 | ₩15,530 | ₩15,904 | -4.57% | 53.1만 |
|---|
| 2026.07.28 | ₩16,920 | ₩17,214 | ₩15,410 | ₩16,399 | -3.08% | 47.8만 |
|---|
| 2026.07.27 | ₩17,147 | ₩17,294 | ₩16,051 | ₩17,200 | +0.31% | 23.7만 |
|---|
| 2026.07.24 | ₩17,842 | ₩17,842 | ₩16,479 | ₩16,920 | -5.17% | 28.4만 |
|---|
| 2026.07.23 | ₩17,936 | ₩18,524 | ₩17,441 | ₩17,842 | -0.52% | 22.4만 |
|---|
| 2026.07.22 | ₩18,337 | ₩19,272 | ₩18,337 | ₩18,430 | +0.51% | 18.8만 |
|---|
| 2026.07.21 | ₩17,748 | ₩18,965 | ₩17,722 | ₩18,884 | +6.40% | 36.4만 |
|---|
| 2026.07.20 | ₩17,642 | ₩17,869 | ₩16,853 | ₩16,947 | -3.94% | 34.9만 |
|---|
| 2026.07.17 | ₩16,786 | ₩17,815 | ₩16,252 | ₩17,374 | +3.50% | 31.7만 |
|---|
| 2026.07.16 | ₩18,270 | ₩18,403 | ₩17,187 | ₩17,414 | -4.68% | 53.9만 |
|---|
| 2026.07.15 | ₩19,980 | ₩19,980 | ₩18,256 | ₩18,938 | -5.22% | 33.3만 |
|---|
| 2026.07.14 | ₩20,248 | ₩20,462 | ₩19,539 | ₩19,606 | -3.17% | 25.9만 |
|---|
| 2026.07.13 | ₩20,181 | ₩20,301 | ₩19,392 | ₩19,566 | -3.05% | 22만 |
|---|
| 2026.07.10 | ₩21,197 | ₩21,424 | ₩20,101 | ₩20,916 | -1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩21,237 | ₩22,226 | ₩21,223 | ₩21,638 | +1.89% | 28.5만 |
|---|
| 2026.07.08 | ₩19,807 | ₩21,130 | ₩19,767 | ₩20,943 | +5.74% | 33만 |
|---|
| 2026.07.07 | ₩21,317 | ₩21,357 | ₩19,312 | ₩20,127 | -5.58% | 53.3만 |
|---|
| 2026.07.06 | ₩21,905 | ₩22,840 | ₩21,544 | ₩21,691 | -0.98% | 34만 |
|---|
| 2026.07.02 | ₩24,150 | ₩24,150 | ₩21,143 | ₩21,410 | -11.34% | 48만 |
|---|
| 2026.07.01 | ₩25,620 | ₩25,781 | ₩23,696 | ₩23,896 | -6.73% | 31.1만 |
|---|
| 2026.06.30 | ₩25,487 | ₩27,251 | ₩25,447 | ₩26,690 | +4.72% | 28.5만 |
|---|
| 2026.06.29 | ₩24,458 | ₩25,473 | ₩23,482 | ₩25,353 | +3.66% | 31.5만 |
|---|
| 2026.06.26 | ₩23,455 | ₩25,099 | ₩23,041 | ₩24,765 | +5.58% | 269.9만 |
|---|
| 2026.06.25 | ₩24,524 | ₩24,992 | ₩22,921 | ₩24,605 | +0.33% | 44.9만 |
|---|
| 2026.06.24 | ₩26,743 | ₩26,957 | ₩22,961 | ₩23,696 | -11.39% | 50.7만 |
|---|
| 2026.06.23 | ₩27,732 | ₩29,202 | ₩26,529 | ₩26,649 | -3.90% | 59.2만 |
|---|
| 2026.06.22 | ₩29,951 | ₩30,071 | ₩27,866 | ₩29,322 | -2.10% | 44.8만 |
|---|
| 2026.06.18 | ₩28,561 | ₩29,603 | ₩27,478 | ₩29,269 | +2.48% | 46.6만 |
|---|
| 2026.06.17 | ₩27,999 | ₩29,082 | ₩27,678 | ₩27,879 | -0.43% | 35.6만 |
|---|
| 2026.06.16 | ₩29,095 | ₩29,429 | ₩27,438 | ₩27,638 | -5.01% | 35.1만 |
|---|
| 2026.06.15 | ₩30,071 | ₩30,365 | ₩27,892 | ₩28,975 | -3.64% | 34.5만 |
|---|
| 2026.06.12 | ₩29,362 | ₩30,124 | ₩28,253 | ₩29,149 | -0.73% | 33만 |
|---|
| 2026.06.11 | ₩26,877 | ₩29,202 | ₩26,877 | ₩29,135 | +8.40% | 30.6만 |
|---|
| 2026.06.10 | ₩25,914 | ₩27,398 | ₩24,738 | ₩26,195 | +1.08% | 32만 |
|---|
| 2026.06.09 | ₩28,761 | ₩29,002 | ₩24,150 | ₩26,329 | -8.46% | 51.6만 |
|---|
| 2026.06.08 | ₩28,053 | ₩28,186 | ₩26,997 | ₩27,772 | -1.00% | 32.7만 |
|---|
| 2026.06.05 | ₩30,285 | ₩30,766 | ₩26,489 | ₩26,730 | -11.74% | 80.8만 |
|---|
| 2026.06.04 | ₩29,109 | ₩32,517 | ₩28,694 | ₩31,728 | +9.00% | 46.4만 |
|---|
| 2026.06.03 | ₩29,643 | ₩31,060 | ₩28,454 | ₩30,806 | +3.92% | 66.4만 |
|---|
| 2026.06.02 | ₩28,520 | ₩30,365 | ₩28,320 | ₩29,135 | +2.16% | 46만 |
|---|
| 2026.06.01 | ₩26,997 | ₩28,587 | ₩26,997 | ₩27,598 | +2.23% | 34.4만 |
|---|
| 2026.05.29 | ₩29,309 | ₩29,576 | ₩26,663 | ₩27,705 | -5.47% | 63.3만 |
|---|
| 2026.05.28 | ₩29,670 | ₩30,031 | ₩28,400 | ₩28,815 | -2.88% | 50.3만 |
|---|
| 2026.05.27 | ₩30,739 | ₩31,113 | ₩28,761 | ₩30,111 | -2.04% | 48.6만 |
|---|
| 2026.05.26 | ₩30,218 | ₩31,808 | ₩28,761 | ₩30,405 | +0.62% | 84.2만 |
|---|
| 2026.05.22 | ₩27,157 | ₩27,759 | ₩26,716 | ₩26,877 | -1.03% | 36만 |
|---|
| 2026.05.21 | ₩26,743 | ₩27,531 | ₩26,195 | ₩26,957 | +0.80% | 36.3만 |
|---|
| 2026.05.20 | ₩25,660 | ₩27,625 | ₩25,366 | ₩27,344 | +6.56% | 72.6만 |
|---|
| 2026.05.19 | ₩23,896 | ₩24,551 | ₩22,105 | ₩23,950 | +0.22% | 63.1만 |
|---|
| 2026.05.18 | ₩25,660 | ₩26,101 | ₩23,576 | ₩24,671 | -3.85% | 81.8만 |
|---|
| 2026.05.15 | ₩26,395 | ₩26,970 | ₩25,006 | ₩25,527 | -3.29% | 77.5만 |
|---|
| 2026.05.14 | ₩29,643 | ₩30,325 | ₩26,021 | ₩27,558 | -7.03% | 76.9만 |
|---|
| 2026.05.13 | ₩24,725 | ₩29,536 | ₩24,551 | ₩29,175 | +18.00% | 143.8만 |
|---|
| 2026.05.12 | ₩26,676 | ₩27,745 | ₩24,912 | ₩25,460 | -4.56% | 113.2만 |
|---|
| 2026.05.11 | ₩26,730 | ₩28,708 | ₩25,888 | ₩27,652 | +3.45% | 103.8만 |
|---|
| 2026.05.08 | ₩23,923 | ₩26,596 | ₩23,669 | ₩26,583 | +11.12% | 103.1만 |
|---|
| 2026.05.07 | ₩24,832 | ₩24,859 | ₩22,720 | ₩23,469 | -5.49% | 62.3만 |
|---|
| 2026.05.06 | ₩24,645 | ₩25,366 | ₩22,934 | ₩24,832 | +0.76% | 60.3만 |
|---|
| 2026.05.05 | ₩24,631 | ₩25,166 | ₩23,522 | ₩24,311 | -1.30% | 69.7만 |
|---|
| 2026.05.04 | ₩22,413 | ₩25,233 | ₩22,413 | ₩24,471 | +9.18% | 109.9만 |
|---|
| 2026.05.01 | ₩20,248 | ₩22,453 | ₩19,927 | ₩21,811 | +7.72% | 49.9만 |
|---|
| 2026.04.30 | ₩19,112 | ₩21,571 | ₩18,671 | ₩21,344 | +11.68% | 64.2만 |
|---|
| 2026.04.29 | ₩18,617 | ₩19,686 | ₩18,042 | ₩18,844 | +1.22% | 48.7만 |
|---|
| 2026.04.28 | ₩19,579 | ₩20,582 | ₩17,829 | ₩18,056 | -7.78% | 89.5만 |
|---|
| 2026.04.27 | ₩19,526 | ₩22,573 | ₩19,232 | ₩20,983 | +7.46% | 221만 |
|---|
| 2026.04.24 | ₩16,198 | ₩18,443 | ₩16,024 | ₩17,481 | +7.92% | 134.9만 |
|---|
| 2026.04.23 | ₩16,506 | ₩16,840 | ₩15,490 | ₩15,877 | -3.81% | 20.7만 |
|---|
| 2026.04.22 | ₩16,439 | ₩16,893 | ₩16,439 | ₩16,599 | +0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩15,998 | ₩17,027 | ₩15,917 | ₩16,372 | +2.34% | 16.6만 |
|---|
| 2026.04.20 | ₩15,864 | ₩16,399 | ₩15,744 | ₩15,971 | +0.67% | 9.4만 |
|---|
| 2026.04.17 | ₩16,880 | ₩17,013 | ₩15,623 | ₩15,958 | -5.46% | 25.5만 |
|---|
| 2026.04.16 | ₩16,492 | ₩16,840 | ₩15,931 | ₩16,572 | +0.49% | 16.8만 |
|---|
| 2026.04.15 | ₩15,744 | ₩16,519 | ₩15,610 | ₩16,492 | +4.75% | 20.9만 |
|---|
| 2026.04.14 | ₩15,263 | ₩15,770 | ₩14,835 | ₩15,757 | +3.24% | 21.4만 |
|---|
| 2026.04.13 | ₩14,728 | ₩15,102 | ₩14,568 | ₩15,075 | +2.36% | 16.9만 |
|---|
| 2026.04.10 | ₩14,554 | ₩15,356 | ₩14,554 | ₩14,848 | +2.02% | 27.1만 |
|---|
| 2026.04.09 | ₩13,472 | ₩14,514 | ₩13,472 | ₩14,434 | +7.14% | 25.6만 |
|---|
| 2026.04.08 | ₩13,726 | ₩13,846 | ₩12,844 | ₩13,378 | -2.53% | 34.5만 |
|---|
| 2026.04.07 | ₩13,231 | ₩13,579 | ₩12,737 | ₩13,285 | +0.40% | 18.3만 |
|---|
| 2026.04.06 | ₩13,351 | ₩13,859 | ₩12,977 | ₩13,231 | -0.90% | 17.6만 |
|---|
| 2026.04.02 | ₩12,844 | ₩13,592 | ₩12,697 | ₩13,298 | +3.54% | 13.4만 |
|---|
| 2026.04.01 | ₩12,697 | ₩13,659 | ₩12,630 | ₩13,338 | +5.05% | 26.6만 |
|---|
| 2026.03.31 | ₩12,135 | ₩12,683 | ₩12,028 | ₩12,536 | +3.30% | 12.5만 |
|---|
| 2026.03.30 | ₩12,670 | ₩12,697 | ₩11,788 | ₩12,122 | -4.32% | 20.8만 |
|---|
| 2026.03.27 | ₩12,630 | ₩12,844 | ₩12,456 | ₩12,737 | +0.85% | 10.1만 |
|---|
| 2026.03.26 | ₩13,098 | ₩13,258 | ₩12,697 | ₩12,857 | -1.84% | 12만 |
|---|
| 2026.03.25 | ₩12,710 | ₩13,632 | ₩12,643 | ₩13,325 | +4.84% | 30.1만 |
|---|
| 2026.03.24 | ₩12,229 | ₩12,790 | ₩12,082 | ₩12,509 | +2.30% | 12.3만 |
|---|
| 2026.03.23 | ₩12,683 | ₩12,723 | ₩12,122 | ₩12,376 | -2.42% | 9.8만 |
|---|
| 2026.03.20 | ₩12,697 | ₩12,803 | ₩12,068 | ₩12,456 | -1.89% | 10.7만 |
|---|
| 2026.03.19 | ₩11,921 | ₩12,870 | ₩11,694 | ₩12,670 | +6.28% | 19.4만 |
|---|
| 2026.03.18 | ₩12,095 | ₩12,456 | ₩11,507 | ₩12,362 | +2.21% | 21.8만 |
|---|
| 2026.03.17 | ₩12,028 | ₩13,552 | ₩11,761 | ₩12,122 | +0.78% | 45.4만 |
|---|
| 2026.03.16 | ₩12,256 | ₩12,616 | ₩12,002 | ₩12,028 | -1.85% | 11.5만 |
|---|
| 2026.03.13 | ₩11,975 | ₩12,737 | ₩11,961 | ₩12,028 | +0.45% | 26.4만 |
|---|
| 2026.03.12 | ₩12,509 | ₩13,111 | ₩11,828 | ₩11,908 | -4.81% | 19.3만 |
|---|
| 2026.03.11 | ₩12,443 | ₩12,977 | ₩12,309 | ₩12,509 | +0.54% | 28.3만 |
|---|
| 2026.03.10 | ₩11,400 | ₩13,057 | ₩11,400 | ₩12,416 | +8.91% | 34.3만 |
|---|
| 2026.03.09 | ₩11,106 | ₩11,547 | ₩10,705 | ₩11,454 | +3.13% | 19.7만 |
|---|
| 2026.03.06 | ₩11,360 | ₩12,229 | ₩11,160 | ₩11,641 | +2.47% | 17.3만 |
|---|
| 2026.03.05 | ₩11,734 | ₩12,603 | ₩11,494 | ₩11,734 | 0.00% | 20.3만 |
|---|
| 2026.03.04 | ₩10,411 | ₩12,817 | ₩10,291 | ₩11,761 | +12.97% | 64.9만 |
|---|
| 2026.03.03 | ₩10,505 | ₩10,612 | ₩9,863 | ₩10,411 | -0.89% | 10.9만 |
|---|
| 2026.03.02 | ₩10,705 | ₩11,093 | ₩10,598 | ₩10,785 | +0.75% | 14.6만 |
|---|
| 2026.02.27 | ₩10,692 | ₩11,120 | ₩10,558 | ₩10,999 | +2.87% | 32.3만 |
|---|
| 2026.02.26 | ₩11,013 | ₩11,013 | ₩10,384 | ₩10,892 | -1.09% | 10.7만 |
|---|
| 2026.02.25 | ₩10,678 | ₩11,160 | ₩10,678 | ₩10,986 | +2.88% | 14.3만 |
|---|
| 2026.02.24 | ₩10,692 | ₩10,785 | ₩10,531 | ₩10,638 | -0.50% | 7.8만 |
|---|
| 2026.02.23 | ₩10,825 | ₩10,825 | ₩10,518 | ₩10,692 | -1.23% | 9.8만 |
|---|
| 2026.02.20 | ₩10,879 | ₩10,959 | ₩10,572 | ₩10,839 | -0.37% | 15만 |
|---|
| 2026.02.19 | ₩10,585 | ₩11,026 | ₩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 | ₩10,344 | ₩9,235 | ₩9,957 | +7.50% | 51.9만 |
|---|
| 2026.02.13 | ₩8,981 | ₩9,235 | ₩8,968 | ₩9,142 | +1.79% | 3.9만 |
|---|
| 2026.02.12 | ₩9,462 | ₩9,462 | ₩8,794 | ₩8,954 | -5.37% | 8.5만 |
|---|
| 2026.02.11 | ₩9,556 | ₩9,569 | ₩9,195 | ₩9,382 | -1.82% | 7.7만 |
|---|
| 2026.02.10 | ₩9,649 | ₩9,703 | ₩9,275 | ₩9,315 | -3.46% | 8.8만 |
|---|
| 2026.02.09 | ₩9,703 | ₩9,730 | ₩9,382 | ₩9,623 | -0.83% | 15.7만 |
|---|
| 2026.02.06 | ₩8,914 | ₩9,716 | ₩8,834 | ₩9,489 | +6.45% | 14.5만 |
|---|
| 2026.02.05 | ₩8,767 | ₩9,035 | ₩8,527 | ₩8,674 | -1.07% | 7.5만 |
|---|
| 2026.02.04 | ₩9,516 | ₩9,596 | ₩8,687 | ₩8,928 | -6.18% | 10만 |
|---|
| 2026.02.03 | ₩9,903 | ₩9,903 | ₩9,048 | ₩9,476 | -4.32% | 16.5만 |
|---|
| 2026.02.02 | ₩9,796 | ₩10,131 | ₩9,649 | ₩9,890 | +0.95% | 8.3만 |
|---|
| 2026.01.30 | ₩10,398 | ₩10,612 | ₩9,730 | ₩9,836 | -5.40% | 12.9만 |
|---|
| 2026.01.29 | ₩10,839 | ₩11,267 | ₩10,211 | ₩10,692 | -1.36% | 16.1만 |
|---|
| 2026.01.28 | ₩11,226 | ₩11,494 | ₩10,692 | ₩10,825 | -3.57% | 14.8만 |
|---|
| 2026.01.27 | ₩11,026 | ₩11,240 | ₩10,932 | ₩11,106 | +0.73% | 14.4만 |
|---|
| 2026.01.26 | ₩11,400 | ₩11,400 | ₩10,759 | ₩11,026 | -3.28% | 13.1만 |
|---|
| 2026.01.23 | ₩11,801 | ₩11,841 | ₩11,093 | ₩11,400 | -3.40% | 25.2만 |
|---|
| 2026.01.22 | ₩12,189 | ₩12,389 | ₩11,561 | ₩11,801 | -3.18% | 19.2만 |
|---|
| 2026.01.21 | ₩11,988 | ₩12,282 | ₩11,614 | ₩12,028 | +0.33% | 27.7만 |
|---|
| 2026.01.20 | ₩11,013 | ₩12,015 | ₩10,759 | ₩11,801 | +7.16% | 26.8만 |
|---|
| 2026.01.16 | ₩10,438 | ₩11,360 | ₩10,438 | ₩11,280 | +8.07% | 29.6만 |
|---|
| 2026.01.15 | ₩10,665 | ₩10,812 | ₩10,371 | ₩10,398 | -2.51% | 11.5만 |
|---|
| 2026.01.14 | ₩10,104 | ₩10,825 | ₩10,037 | ₩10,491 | +3.84% | 27.6만 |
|---|
| 2026.01.13 | ₩9,770 | ₩10,117 | ₩9,756 | ₩9,836 | +0.68% | 11.2만 |
|---|
| 2026.01.12 | ₩10,184 | ₩10,197 | ₩9,636 | ₩9,716 | -4.59% | 15.4만 |
|---|
| 2026.01.09 | ₩9,970 | ₩10,531 | ₩9,930 | ₩10,398 | +4.29% | 22.3만 |
|---|
| 2026.01.08 | ₩9,743 | ₩10,010 | ₩9,422 | ₩9,957 | +2.19% | 12.6만 |
|---|
| 2026.01.07 | ₩9,663 | ₩9,917 | ₩9,422 | ₩9,850 | +1.94% | 13.1만 |
|---|
| 2026.01.06 | ₩9,182 | ₩9,783 | ₩9,115 | ₩9,716 | +5.82% | 19.8만 |
|---|
| 2026.01.05 | ₩8,594 | ₩9,289 | ₩8,527 | ₩9,035 | +5.13% | 25만 |
|---|
| 2026.01.02 | ₩8,086 | ₩8,473 | ₩8,059 | ₩8,393 | +3.80% | 5.7만 |
|---|
| 2025.12.31 | ₩8,126 | ₩8,139 | ₩7,832 | ₩8,032 | -1.15% | 9.9만 |
|---|
| 2025.12.30 | ₩8,179 | ₩8,273 | ₩8,046 | ₩8,072 | -1.31% | 8.1만 |
|---|
| 2025.12.29 | ₩8,433 | ₩8,540 | ₩8,099 | ₩8,206 | -2.69% | 11.9만 |
|---|
| 2025.12.26 | ₩8,500 | ₩8,861 | ₩8,420 | ₩8,580 | +0.94% | 10.2만 |
|---|
| 2025.12.24 | ₩8,607 | ₩8,700 | ₩8,406 | ₩8,553 | -0.62% | 2.9만 |
|---|
| 2025.12.23 | ₩8,553 | ₩8,941 | ₩8,553 | ₩8,687 | +1.56% | 8.8만 |
|---|
| 2025.12.22 | ₩8,620 | ₩8,888 | ₩8,473 | ₩8,634 | +0.16% | 8.1만 |
|---|
| 2025.12.19 | ₩8,674 | ₩9,021 | ₩8,326 | ₩8,487 | -2.16% | 13.7만 |
|---|
| 2025.12.18 | ₩8,300 | ₩9,529 | ₩8,300 | ₩8,594 | +3.54% | 39.9만 |
|---|
| 2025.12.17 | ₩8,153 | ₩8,153 | ₩7,765 | ₩7,805 | -4.26% | 7.7만 |
|---|
| 2025.12.16 | ₩8,139 | ₩8,259 | ₩8,032 | ₩8,099 | -0.49% | 4.7만 |
|---|
| 2025.12.15 | ₩8,420 | ₩8,567 | ₩8,059 | ₩8,126 | -3.49% | 11.8만 |
|---|
| 2025.12.12 | ₩8,553 | ₩9,088 | ₩8,366 | ₩8,393 | -1.87% | 15.7만 |
|---|
| 2025.12.11 | ₩8,393 | ₩8,567 | ₩8,179 | ₩8,567 | +2.07% | 4.9만 |
|---|
| 2025.12.10 | ₩8,473 | ₩8,607 | ₩8,326 | ₩8,513 | +0.47% | 8만 |
|---|
| 2025.12.09 | ₩8,313 | ₩8,620 | ₩8,313 | ₩8,513 | +2.41% | 5.2만 |
|---|
| 2025.12.08 | ₩8,460 | ₩8,580 | ₩8,300 | ₩8,366 | -1.11% | 6.6만 |
|---|
| 2025.12.05 | ₩8,594 | ₩8,714 | ₩8,353 | ₩8,406 | -2.18% | 6만 |
|---|
| 2025.12.04 | ₩8,420 | ₩8,741 | ₩8,153 | ₩8,594 | +2.06% | 11.2만 |
|---|
| 2025.12.03 | ₩7,992 | ₩8,433 | ₩7,965 | ₩8,420 | +5.35% | 8.1만 |
|---|
| 2025.12.02 | ₩8,086 | ₩8,406 | ₩7,872 | ₩7,952 | -1.65% | 9.6만 |
|---|
| 2025.12.01 | ₩8,259 | ₩8,353 | ₩8,019 | ₩8,099 | -1.94% | 9.7만 |
|---|
| 2025.11.28 | ₩8,286 | ₩8,500 | ₩8,153 | ₩8,420 | +1.61% | 21.5만 |
|---|
| 2025.11.26 | ₩8,099 | ₩8,286 | ₩7,979 | ₩8,153 | +0.66% | 12.1만 |
|---|
| 2025.11.25 | ₩7,952 | ₩8,126 | ₩7,738 | ₩7,952 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩7,752 | ₩8,112 | ₩7,752 | ₩8,032 | +3.62% | 8만 |
|---|
| 2025.11.21 | ₩7,337 | ₩7,925 | ₩7,230 | ₩7,738 | +5.46% | 17만 |
|---|
| 2025.11.20 | ₩7,952 | ₩8,447 | ₩7,057 | ₩7,337 | -7.73% | 18.3만 |
|---|
| 2025.11.19 | ₩7,845 | ₩8,179 | ₩7,805 | ₩7,859 | +0.17% | 9.9만 |
|---|
| 2025.11.18 | ₩7,832 | ₩7,965 | ₩7,605 | ₩7,845 | +0.17% | 16.5만 |
|---|
| 2025.11.17 | ₩8,046 | ₩8,420 | ₩7,832 | ₩7,952 | -1.16% | 11.5만 |
|---|
| 2025.11.14 | ₩7,685 | ₩8,300 | ₩7,591 | ₩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 | ₩9,756 | ₩9,195 | ₩9,583 | 0.00% | 12.6만 |
|---|
| 2025.11.10 | ₩9,703 | ₩9,903 | ₩9,395 | ₩9,663 | -0.41% | 11.3만 |
|---|
| 2025.11.07 | ₩9,355 | ₩9,556 | ₩8,954 | ₩9,556 | +2.14% | 13.2만 |
|---|
| 2025.11.06 | ₩9,730 | ₩9,823 | ₩9,476 | ₩9,556 | -1.79% | 19.1만 |
|---|
| 2025.11.05 | ₩10,157 | ₩10,157 | ₩9,529 | ₩9,796 | -3.55% | 14.4만 |
|---|
| 2025.11.04 | ₩9,529 | ₩10,171 | ₩9,302 | ₩10,157 | +6.59% | 47.3만 |
|---|
| 2025.11.03 | ₩10,491 | ₩10,531 | ₩9,997 | ₩10,131 | -3.44% | 20.6만 |
|---|
| 2025.10.31 | ₩9,609 | ₩10,585 | ₩9,569 | ₩10,558 | +9.87% | 30.9만 |
|---|
| 2025.10.30 | ₩9,623 | ₩9,877 | ₩9,422 | ₩9,489 | -1.39% | 12.3만 |
|---|
| 2025.10.29 | ₩9,155 | ₩10,184 | ₩9,142 | ₩9,890 | +8.03% | 31.8만 |
|---|
| 2025.10.28 | ₩8,847 | ₩9,248 | ₩8,834 | ₩9,088 | +2.72% | 9.8만 |
|---|
| 2025.10.27 | ₩9,395 | ₩9,556 | ₩8,954 | ₩8,981 | -4.41% | 17.8만 |
|---|
| 2025.10.24 | ₩8,861 | ₩9,716 | ₩8,781 | ₩9,382 | +5.88% | 26.2만 |
|---|
| 2025.10.23 | ₩8,153 | ₩8,888 | ₩8,153 | ₩8,714 | +6.89% | 13.8만 |
|---|
| 2025.10.22 | ₩8,727 | ₩8,821 | ₩7,885 | ₩8,193 | -6.13% | 35.4만 |
|---|
| 2025.10.21 | ₩9,716 | ₩9,796 | ₩8,727 | ₩8,914 | -8.25% | 30.2만 |
|---|
| 2025.10.20 | ₩9,035 | ₩10,131 | ₩9,021 | ₩9,703 | +7.40% | 64.6만 |
|---|
| 2025.10.17 | ₩9,289 | ₩9,716 | ₩8,834 | ₩8,954 | -3.60% | 46만 |
|---|
| 2025.10.16 | ₩9,796 | ₩9,984 | ₩9,449 | ₩9,623 | -1.77% | 27.8만 |
|---|
| 2025.10.15 | ₩9,476 | ₩10,157 | ₩9,275 | ₩9,502 | +0.28% | 41.4만 |
|---|
| 2025.10.14 | ₩8,861 | ₩9,556 | ₩8,553 | ₩9,128 | +3.02% | 26.3만 |
|---|
| 2025.10.13 | ₩8,326 | ₩8,941 | ₩8,326 | ₩8,888 | +6.74% | 13.9만 |
|---|
| 2025.10.10 | ₩8,620 | ₩9,008 | ₩8,126 | ₩8,179 | -5.12% | 22.4만 |
|---|