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 | ₩14,494 | ₩14,627 | ₩13,960 | ₩14,480 | -0.09% | 14.3만 |
| 2026.10.08 | ₩14,734 | ₩14,907 | ₩14,026 | ₩14,293 | -2.99% | 21.9만 |
| 2026.10.07 | ₩15,001 | ₩15,041 | ₩14,627 | ₩14,934 | -0.44% | 16.7만 |
| 2026.10.06 | ₩15,695 | ₩15,695 | ₩15,188 | ₩15,334 | -2.30% | 14.9만 |
| 2026.10.05 | ₩15,761 | ₩15,761 | ₩15,321 | ₩15,548 | -1.35% | 18.6만 |
| 2026.10.02 | ₩15,975 | ₩16,255 | ₩15,801 | ₩15,841 | -0.84% | 19.3만 |
| 2026.10.01 | ₩15,241 | ₩16,068 | ₩15,001 | ₩15,561 | +2.10% | 23.4만 |
| 2026.09.30 | ₩15,027 | ₩15,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,161 |
| +0.89% |
| 19.4만 |
| 2026.09.29 | ₩14,787 | ₩15,147 | ₩14,494 | ₩14,934 | +0.99% | 18.7만 |
|---|
| 2026.09.28 | ₩14,627 | ₩14,814 | ₩14,360 | ₩14,560 | -0.46% | 15.4만 |
|---|
| 2026.09.25 | ₩14,720 | ₩14,894 | ₩14,467 | ₩14,627 | -0.63% | 14.9만 |
|---|
| 2026.09.24 | ₩14,694 | ₩15,014 | ₩14,253 | ₩14,667 | -0.18% | 17.4만 |
|---|
| 2026.09.23 | ₩14,560 | ₩15,001 | ₩14,173 | ₩14,987 | +2.93% | 22.9만 |
|---|
| 2026.09.22 | ₩14,320 | ₩14,720 | ₩14,320 | ₩14,654 | +2.33% | 37만 |
|---|
| 2026.09.21 | ₩13,653 | ₩14,387 | ₩13,266 | ₩14,333 | +4.99% | 26.8만 |
|---|
| 2026.09.18 | ₩14,026 | ₩14,373 | ₩14,013 | ₩14,307 | +2.00% | 25.6만 |
|---|
| 2026.09.17 | ₩13,773 | ₩14,213 | ₩13,666 | ₩14,040 | +1.94% | 31.5만 |
|---|
| 2026.09.16 | ₩13,679 | ₩13,760 | ₩12,985 | ₩13,359 | -2.34% | 31.5만 |
|---|
| 2026.09.15 | ₩13,933 | ₩13,960 | ₩13,493 | ₩13,613 | -2.30% | 20.3만 |
|---|
| 2026.09.14 | ₩13,719 | ₩14,120 | ₩13,653 | ₩13,786 | +0.49% | 26.5만 |
|---|
| 2026.09.11 | ₩14,360 | ₩14,787 | ₩14,333 | ₩14,440 | +0.56% | 15.7만 |
|---|
| 2026.09.10 | ₩14,000 | ₩14,400 | ₩13,893 | ₩14,320 | +2.29% | 32만 |
|---|
| 2026.09.09 | ₩14,707 | ₩14,707 | ₩14,187 | ₩14,320 | -2.63% | 21.7만 |
|---|
| 2026.09.08 | ₩14,587 | ₩14,987 | ₩14,427 | ₩14,614 | +0.18% | 22.5만 |
|---|
| 2026.09.04 | ₩14,240 | ₩14,574 | ₩14,160 | ₩14,360 | +0.84% | 18.2만 |
|---|
| 2026.09.03 | ₩14,000 | ₩14,494 | ₩13,719 | ₩14,160 | +1.14% | 21.1만 |
|---|
| 2026.09.02 | ₩14,120 | ₩14,173 | ₩13,746 | ₩14,013 | -0.76% | 25.6만 |
|---|
| 2026.09.01 | ₩14,013 | ₩14,133 | ₩13,679 | ₩14,093 | +0.57% | 28.7만 |
|---|
| 2026.08.31 | ₩14,454 | ₩14,560 | ₩14,187 | ₩14,320 | -0.92% | 22.6만 |
|---|
| 2026.08.28 | ₩14,947 | ₩15,054 | ₩14,427 | ₩14,427 | -3.48% | 21.3만 |
|---|
| 2026.08.27 | ₩15,201 | ₩15,321 | ₩14,934 | ₩15,107 | -0.61% | 15.4만 |
|---|
| 2026.08.26 | ₩15,188 | ₩15,321 | ₩14,760 | ₩14,894 | -1.93% | 14.8만 |
|---|
| 2026.08.25 | ₩15,494 | ₩15,494 | ₩14,921 | ₩15,174 | -2.07% | 14.6만 |
|---|
| 2026.08.24 | ₩14,881 | ₩15,134 | ₩14,387 | ₩15,041 | +1.08% | 23.8만 |
|---|
| 2026.08.21 | ₩15,361 | ₩15,655 | ₩14,680 | ₩15,268 | -0.61% | 29만 |
|---|
| 2026.08.20 | ₩15,428 | ₩15,761 | ₩14,854 | ₩15,134 | -1.90% | 27.7만 |
|---|
| 2026.08.19 | ₩16,295 | ₩16,295 | ₩15,094 | ₩15,508 | -4.83% | 28.4만 |
|---|
| 2026.08.18 | ₩16,349 | ₩16,549 | ₩15,561 | ₩16,108 | -1.47% | 41.7만 |
|---|
| 2026.08.17 | ₩17,083 | ₩17,510 | ₩16,749 | ₩16,856 | -1.33% | 25.6만 |
|---|
| 2026.08.14 | ₩16,949 | ₩17,536 | ₩16,856 | ₩17,029 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩17,350 | ₩17,523 | ₩16,429 | ₩16,762 | -3.38% | 38.1만 |
|---|
| 2026.08.12 | ₩18,350 | ₩18,350 | ₩16,362 | ₩17,456 | -4.87% | 80.2만 |
|---|
| 2026.08.11 | ₩18,978 | ₩19,191 | ₩18,164 | ₩18,991 | +0.07% | 22.1만 |
|---|
| 2026.08.10 | ₩19,458 | ₩19,552 | ₩18,310 | ₩18,364 | -5.62% | 22.6만 |
|---|
| 2026.08.07 | ₩19,044 | ₩19,712 | ₩18,524 | ₩19,378 | +1.75% | 16.8만 |
|---|
| 2026.08.06 | ₩18,417 | ₩19,378 | ₩18,017 | ₩18,511 | +0.51% | 12.7만 |
|---|
| 2026.08.05 | ₩19,165 | ₩19,351 | ₩18,444 | ₩18,444 | -3.76% | 18.3만 |
|---|
| 2026.08.04 | ₩18,751 | ₩19,765 | ₩18,671 | ₩19,552 | +4.27% | 31.7만 |
|---|
| 2026.08.03 | ₩17,069 | ₩18,190 | ₩16,896 | ₩17,883 | +4.77% | 15.2만 |
|---|
| 2026.07.31 | ₩17,697 | ₩17,843 | ₩16,682 | ₩17,496 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩16,602 | ₩17,456 | ₩16,602 | ₩17,176 | +3.46% | 20.9만 |
|---|
| 2026.07.29 | ₩16,642 | ₩17,523 | ₩15,508 | ₩15,882 | -4.57% | 53.1만 |
|---|
| 2026.07.28 | ₩16,896 | ₩17,189 | ₩15,388 | ₩16,375 | -3.08% | 47.8만 |
|---|
| 2026.07.27 | ₩17,123 | ₩17,269 | ₩16,028 | ₩17,176 | +0.31% | 23.7만 |
|---|
| 2026.07.24 | ₩17,817 | ₩17,817 | ₩16,455 | ₩16,896 | -5.17% | 28.4만 |
|---|
| 2026.07.23 | ₩17,910 | ₩18,497 | ₩17,416 | ₩17,817 | -0.52% | 22.4만 |
|---|
| 2026.07.22 | ₩18,310 | ₩19,245 | ₩18,310 | ₩18,404 | +0.51% | 18.8만 |
|---|
| 2026.07.21 | ₩17,723 | ₩18,938 | ₩17,697 | ₩18,858 | +6.40% | 36.4만 |
|---|
| 2026.07.20 | ₩17,616 | ₩17,843 | ₩16,829 | ₩16,922 | -3.94% | 34.9만 |
|---|
| 2026.07.17 | ₩16,762 | ₩17,790 | ₩16,228 | ₩17,350 | +3.50% | 31.7만 |
|---|
| 2026.07.16 | ₩18,244 | ₩18,377 | ₩17,163 | ₩17,390 | -4.68% | 53.9만 |
|---|
| 2026.07.15 | ₩19,952 | ₩19,952 | ₩18,230 | ₩18,911 | -5.22% | 33.3만 |
|---|
| 2026.07.14 | ₩20,219 | ₩20,432 | ₩19,512 | ₩19,578 | -3.17% | 25.9만 |
|---|
| 2026.07.13 | ₩20,152 | ₩20,272 | ₩19,365 | ₩19,538 | -3.05% | 22만 |
|---|
| 2026.07.10 | ₩21,166 | ₩21,393 | ₩20,072 | ₩20,886 | -1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩21,206 | ₩22,194 | ₩21,193 | ₩21,607 | +1.89% | 28.5만 |
|---|
| 2026.07.08 | ₩19,778 | ₩21,100 | ₩19,738 | ₩20,913 | +5.74% | 33만 |
|---|
| 2026.07.07 | ₩21,287 | ₩21,327 | ₩19,285 | ₩20,099 | -5.58% | 53.3만 |
|---|
| 2026.07.06 | ₩21,874 | ₩22,808 | ₩21,513 | ₩21,660 | -0.98% | 34만 |
|---|
| 2026.07.02 | ₩24,116 | ₩24,116 | ₩21,113 | ₩21,380 | -11.34% | 48만 |
|---|
| 2026.07.01 | ₩25,584 | ₩25,744 | ₩23,662 | ₩23,862 | -6.73% | 31.1만 |
|---|
| 2026.06.30 | ₩25,450 | ₩27,212 | ₩25,410 | ₩26,652 | +4.72% | 28.5만 |
|---|
| 2026.06.29 | ₩24,423 | ₩25,437 | ₩23,449 | ₩25,317 | +3.66% | 31.5만 |
|---|
| 2026.06.26 | ₩23,422 | ₩25,063 | ₩23,008 | ₩24,730 | +5.58% | 269.9만 |
|---|
| 2026.06.25 | ₩24,490 | ₩24,957 | ₩22,888 | ₩24,570 | +0.33% | 44.9만 |
|---|
| 2026.06.24 | ₩26,705 | ₩26,918 | ₩22,928 | ₩23,662 | -11.39% | 50.7만 |
|---|
| 2026.06.23 | ₩27,693 | ₩29,161 | ₩26,491 | ₩26,612 | -3.90% | 59.2만 |
|---|
| 2026.06.22 | ₩29,908 | ₩30,028 | ₩27,826 | ₩29,281 | -2.10% | 44.8만 |
|---|
| 2026.06.18 | ₩28,520 | ₩29,561 | ₩27,439 | ₩29,227 | +2.48% | 46.6만 |
|---|
| 2026.06.17 | ₩27,959 | ₩29,040 | ₩27,639 | ₩27,839 | -0.43% | 35.6만 |
|---|
| 2026.06.16 | ₩29,054 | ₩29,387 | ₩27,399 | ₩27,599 | -5.01% | 35.1만 |
|---|
| 2026.06.15 | ₩30,028 | ₩30,322 | ₩27,853 | ₩28,934 | -3.64% | 34.5만 |
|---|
| 2026.06.12 | ₩29,321 | ₩30,081 | ₩28,213 | ₩29,107 | -0.73% | 33만 |
|---|
| 2026.06.11 | ₩26,838 | ₩29,161 | ₩26,838 | ₩29,094 | +8.40% | 30.6만 |
|---|
| 2026.06.10 | ₩25,878 | ₩27,359 | ₩24,703 | ₩26,158 | +1.08% | 32만 |
|---|
| 2026.06.09 | ₩28,720 | ₩28,960 | ₩24,116 | ₩26,291 | -8.46% | 51.6만 |
|---|
| 2026.06.08 | ₩28,013 | ₩28,146 | ₩26,959 | ₩27,733 | -1.00% | 32.7만 |
|---|
| 2026.06.05 | ₩30,242 | ₩30,722 | ₩26,451 | ₩26,692 | -11.74% | 80.8만 |
|---|
| 2026.06.04 | ₩29,067 | ₩32,470 | ₩28,653 | ₩31,683 | +9.00% | 46.4만 |
|---|
| 2026.06.03 | ₩29,601 | ₩31,016 | ₩28,413 | ₩30,762 | +3.92% | 66.4만 |
|---|
| 2026.06.02 | ₩28,480 | ₩30,322 | ₩28,280 | ₩29,094 | +2.16% | 46만 |
|---|
| 2026.06.01 | ₩26,959 | ₩28,547 | ₩26,959 | ₩27,559 | +2.23% | 34.4만 |
|---|
| 2026.05.29 | ₩29,267 | ₩29,534 | ₩26,625 | ₩27,666 | -5.47% | 63.3만 |
|---|
| 2026.05.28 | ₩29,628 | ₩29,988 | ₩28,360 | ₩28,774 | -2.88% | 50.3만 |
|---|
| 2026.05.27 | ₩30,695 | ₩31,069 | ₩28,720 | ₩30,068 | -2.04% | 48.6만 |
|---|
| 2026.05.26 | ₩30,175 | ₩31,763 | ₩28,720 | ₩30,362 | +0.62% | 84.2만 |
|---|
| 2026.05.22 | ₩27,119 | ₩27,719 | ₩26,678 | ₩26,838 | -1.03% | 36만 |
|---|
| 2026.05.21 | ₩26,705 | ₩27,492 | ₩26,158 | ₩26,918 | +0.80% | 36.3만 |
|---|
| 2026.05.20 | ₩25,624 | ₩27,586 | ₩25,330 | ₩27,306 | +6.56% | 72.6만 |
|---|
| 2026.05.19 | ₩23,862 | ₩24,516 | ₩22,074 | ₩23,916 | +0.22% | 63.1만 |
|---|
| 2026.05.18 | ₩25,624 | ₩26,064 | ₩23,542 | ₩24,636 | -3.85% | 81.8만 |
|---|
| 2026.05.15 | ₩26,358 | ₩26,932 | ₩24,970 | ₩25,490 | -3.29% | 77.5만 |
|---|
| 2026.05.14 | ₩29,601 | ₩30,282 | ₩25,984 | ₩27,519 | -7.03% | 76.9만 |
|---|
| 2026.05.13 | ₩24,690 | ₩29,494 | ₩24,516 | ₩29,134 | +18.00% | 143.8만 |
|---|
| 2026.05.12 | ₩26,638 | ₩27,706 | ₩24,877 | ₩25,424 | -4.56% | 113.2만 |
|---|
| 2026.05.11 | ₩26,692 | ₩28,667 | ₩25,851 | ₩27,612 | +3.45% | 103.8만 |
|---|
| 2026.05.08 | ₩23,889 | ₩26,558 | ₩23,635 | ₩26,545 | +11.12% | 103.1만 |
|---|
| 2026.05.07 | ₩24,796 | ₩24,823 | ₩22,688 | ₩23,435 | -5.49% | 62.3만 |
|---|
| 2026.05.06 | ₩24,610 | ₩25,330 | ₩22,901 | ₩24,796 | +0.76% | 60.3만 |
|---|
| 2026.05.05 | ₩24,596 | ₩25,130 | ₩23,489 | ₩24,276 | -1.30% | 69.7만 |
|---|
| 2026.05.04 | ₩22,381 | ₩25,197 | ₩22,381 | ₩24,436 | +9.18% | 109.9만 |
|---|
| 2026.05.01 | ₩20,219 | ₩22,421 | ₩19,899 | ₩21,780 | +7.72% | 49.9만 |
|---|
| 2026.04.30 | ₩19,084 | ₩21,540 | ₩18,644 | ₩21,313 | +11.68% | 64.2만 |
|---|
| 2026.04.29 | ₩18,591 | ₩19,658 | ₩18,017 | ₩18,818 | +1.22% | 48.7만 |
|---|
| 2026.04.28 | ₩19,552 | ₩20,553 | ₩17,803 | ₩18,030 | -7.78% | 89.5만 |
|---|
| 2026.04.27 | ₩19,498 | ₩22,541 | ₩19,205 | ₩20,953 | +7.46% | 221만 |
|---|
| 2026.04.24 | ₩16,175 | ₩18,417 | ₩16,002 | ₩17,456 | +7.92% | 134.9만 |
|---|
| 2026.04.23 | ₩16,482 | ₩16,816 | ₩15,468 | ₩15,855 | -3.81% | 20.7만 |
|---|
| 2026.04.22 | ₩16,415 | ₩16,869 | ₩16,415 | ₩16,575 | +0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩15,975 | ₩17,003 | ₩15,895 | ₩16,349 | +2.34% | 16.6만 |
|---|
| 2026.04.20 | ₩15,841 | ₩16,375 | ₩15,721 | ₩15,948 | +0.67% | 9.4만 |
|---|
| 2026.04.17 | ₩16,856 | ₩16,989 | ₩15,601 | ₩15,935 | -5.46% | 25.5만 |
|---|
| 2026.04.16 | ₩16,469 | ₩16,816 | ₩15,908 | ₩16,549 | +0.49% | 16.8만 |
|---|
| 2026.04.15 | ₩15,721 | ₩16,495 | ₩15,588 | ₩16,469 | +4.75% | 20.9만 |
|---|
| 2026.04.14 | ₩15,241 | ₩15,748 | ₩14,814 | ₩15,735 | +3.24% | 21.4만 |
|---|
| 2026.04.13 | ₩14,707 | ₩15,081 | ₩14,547 | ₩15,054 | +2.36% | 16.9만 |
|---|
| 2026.04.10 | ₩14,534 | ₩15,334 | ₩14,534 | ₩14,827 | +2.02% | 27.1만 |
|---|
| 2026.04.09 | ₩13,453 | ₩14,494 | ₩13,453 | ₩14,413 | +7.14% | 25.6만 |
|---|
| 2026.04.08 | ₩13,706 | ₩13,826 | ₩12,825 | ₩13,359 | -2.53% | 34.5만 |
|---|
| 2026.04.07 | ₩13,212 | ₩13,559 | ₩12,719 | ₩13,266 | +0.40% | 18.3만 |
|---|
| 2026.04.06 | ₩13,332 | ₩13,840 | ₩12,959 | ₩13,212 | -0.90% | 17.6만 |
|---|
| 2026.04.02 | ₩12,825 | ₩13,573 | ₩12,679 | ₩13,279 | +3.54% | 13.4만 |
|---|
| 2026.04.01 | ₩12,679 | ₩13,639 | ₩12,612 | ₩13,319 | +5.05% | 26.6만 |
|---|
| 2026.03.31 | ₩12,118 | ₩12,665 | ₩12,011 | ₩12,518 | +3.30% | 12.5만 |
|---|
| 2026.03.30 | ₩12,652 | ₩12,679 | ₩11,771 | ₩12,105 | -4.32% | 20.8만 |
|---|
| 2026.03.27 | ₩12,612 | ₩12,825 | ₩12,438 | ₩12,719 | +0.85% | 10.1만 |
|---|
| 2026.03.26 | ₩13,079 | ₩13,239 | ₩12,679 | ₩12,839 | -1.84% | 12만 |
|---|
| 2026.03.25 | ₩12,692 | ₩13,613 | ₩12,625 | ₩13,306 | +4.84% | 30.1만 |
|---|
| 2026.03.24 | ₩12,211 | ₩12,772 | ₩12,065 | ₩12,492 | +2.30% | 12.3만 |
|---|
| 2026.03.23 | ₩12,665 | ₩12,705 | ₩12,105 | ₩12,358 | -2.42% | 9.8만 |
|---|
| 2026.03.20 | ₩12,679 | ₩12,785 | ₩12,051 | ₩12,438 | -1.89% | 10.7만 |
|---|
| 2026.03.19 | ₩11,904 | ₩12,852 | ₩11,678 | ₩12,652 | +6.28% | 19.4만 |
|---|
| 2026.03.18 | ₩12,078 | ₩12,438 | ₩11,491 | ₩12,345 | +2.21% | 21.8만 |
|---|
| 2026.03.17 | ₩12,011 | ₩13,533 | ₩11,744 | ₩12,105 | +0.78% | 45.4만 |
|---|
| 2026.03.16 | ₩12,238 | ₩12,598 | ₩11,985 | ₩12,011 | -1.85% | 11.5만 |
|---|
| 2026.03.13 | ₩11,958 | ₩12,719 | ₩11,944 | ₩12,011 | +0.45% | 26.4만 |
|---|
| 2026.03.12 | ₩12,492 | ₩13,092 | ₩11,811 | ₩11,891 | -4.81% | 19.3만 |
|---|
| 2026.03.11 | ₩12,425 | ₩12,959 | ₩12,291 | ₩12,492 | +0.54% | 28.3만 |
|---|
| 2026.03.10 | ₩11,384 | ₩13,039 | ₩11,384 | ₩12,398 | +8.91% | 34.3만 |
|---|
| 2026.03.09 | ₩11,090 | ₩11,531 | ₩10,690 | ₩11,437 | +3.13% | 19.7만 |
|---|
| 2026.03.06 | ₩11,344 | ₩12,211 | ₩11,144 | ₩11,624 | +2.47% | 17.3만 |
|---|
| 2026.03.05 | ₩11,718 | ₩12,585 | ₩11,477 | ₩11,718 | 0.00% | 20.3만 |
|---|
| 2026.03.04 | ₩10,396 | ₩12,799 | ₩10,276 | ₩11,744 | +12.97% | 64.9만 |
|---|
| 2026.03.03 | ₩10,490 | ₩10,597 | ₩9,849 | ₩10,396 | -0.89% | 10.9만 |
|---|
| 2026.03.02 | ₩10,690 | ₩11,077 | ₩10,583 | ₩10,770 | +0.75% | 14.6만 |
|---|
| 2026.02.27 | ₩10,677 | ₩11,104 | ₩10,543 | ₩10,984 | +2.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,997 | ₩10,997 | ₩10,370 | ₩10,877 | -1.09% | 10.7만 |
|---|
| 2026.02.25 | ₩10,663 | ₩11,144 | ₩10,663 | ₩10,970 | +2.88% | 14.3만 |
|---|
| 2026.02.24 | ₩10,677 | ₩10,770 | ₩10,516 | ₩10,623 | -0.50% | 7.8만 |
|---|
| 2026.02.23 | ₩10,810 | ₩10,810 | ₩10,503 | ₩10,677 | -1.23% | 9.8만 |
|---|
| 2026.02.20 | ₩10,863 | ₩10,944 | ₩10,557 | ₩10,823 | -0.37% | 15만 |
|---|
| 2026.02.19 | ₩10,570 | ₩11,010 | ₩10,156 | ₩10,890 | +3.03% | 19만 |
|---|
| 2026.02.18 | ₩10,009 | ₩11,104 | ₩10,009 | ₩10,783 | +7.73% | 55.4만 |
|---|
| 2026.02.17 | ₩9,249 | ₩10,330 | ₩9,222 | ₩9,943 | +7.50% | 51.9만 |
|---|
| 2026.02.13 | ₩8,968 | ₩9,222 | ₩8,955 | ₩9,129 | +1.79% | 3.9만 |
|---|
| 2026.02.12 | ₩9,449 | ₩9,449 | ₩8,782 | ₩8,942 | -5.37% | 8.5만 |
|---|
| 2026.02.11 | ₩9,542 | ₩9,556 | ₩9,182 | ₩9,369 | -1.82% | 7.7만 |
|---|
| 2026.02.10 | ₩9,636 | ₩9,689 | ₩9,262 | ₩9,302 | -3.46% | 8.8만 |
|---|
| 2026.02.09 | ₩9,689 | ₩9,716 | ₩9,369 | ₩9,609 | -0.83% | 15.7만 |
|---|
| 2026.02.06 | ₩8,902 | ₩9,702 | ₩8,822 | ₩9,476 | +6.45% | 14.5만 |
|---|
| 2026.02.05 | ₩8,755 | ₩9,022 | ₩8,515 | ₩8,661 | -1.07% | 7.5만 |
|---|
| 2026.02.04 | ₩9,502 | ₩9,582 | ₩8,675 | ₩8,915 | -6.18% | 10만 |
|---|
| 2026.02.03 | ₩9,889 | ₩9,889 | ₩9,035 | ₩9,462 | -4.32% | 16.5만 |
|---|
| 2026.02.02 | ₩9,782 | ₩10,116 | ₩9,636 | ₩9,876 | +0.95% | 8.3만 |
|---|
| 2026.01.30 | ₩10,383 | ₩10,597 | ₩9,716 | ₩9,823 | -5.40% | 12.9만 |
|---|
| 2026.01.29 | ₩10,823 | ₩11,251 | ₩10,196 | ₩10,677 | -1.36% | 16.1만 |
|---|
| 2026.01.28 | ₩11,210 | ₩11,477 | ₩10,677 | ₩10,810 | -3.57% | 14.8만 |
|---|
| 2026.01.27 | ₩11,010 | ₩11,224 | ₩10,917 | ₩11,090 | +0.73% | 14.4만 |
|---|
| 2026.01.26 | ₩11,384 | ₩11,384 | ₩10,743 | ₩11,010 | -3.28% | 13.1만 |
|---|
| 2026.01.23 | ₩11,784 | ₩11,824 | ₩11,077 | ₩11,384 | -3.40% | 25.2만 |
|---|
| 2026.01.22 | ₩12,171 | ₩12,372 | ₩11,544 | ₩11,784 | -3.18% | 19.2만 |
|---|
| 2026.01.21 | ₩11,971 | ₩12,265 | ₩11,597 | ₩12,011 | +0.33% | 27.7만 |
|---|
| 2026.01.20 | ₩10,997 | ₩11,998 | ₩10,743 | ₩11,784 | +7.16% | 26.8만 |
|---|
| 2026.01.16 | ₩10,423 | ₩11,344 | ₩10,423 | ₩11,264 | +8.07% | 29.6만 |
|---|
| 2026.01.15 | ₩10,650 | ₩10,797 | ₩10,356 | ₩10,383 | -2.51% | 11.5만 |
|---|
| 2026.01.14 | ₩10,089 | ₩10,810 | ₩10,023 | ₩10,476 | +3.84% | 27.6만 |
|---|
| 2026.01.13 | ₩9,756 | ₩10,103 | ₩9,742 | ₩9,823 | +0.68% | 11.2만 |
|---|
| 2026.01.12 | ₩10,169 | ₩10,183 | ₩9,622 | ₩9,702 | -4.59% | 15.4만 |
|---|
| 2026.01.09 | ₩9,956 | ₩10,516 | ₩9,916 | ₩10,383 | +4.29% | 22.3만 |
|---|
| 2026.01.08 | ₩9,729 | ₩9,996 | ₩9,409 | ₩9,943 | +2.19% | 12.6만 |
|---|
| 2026.01.07 | ₩9,649 | ₩9,903 | ₩9,409 | ₩9,836 | +1.94% | 13.1만 |
|---|
| 2026.01.06 | ₩9,169 | ₩9,769 | ₩9,102 | ₩9,702 | +5.82% | 19.8만 |
|---|
| 2026.01.05 | ₩8,581 | ₩9,275 | ₩8,515 | ₩9,022 | +5.13% | 25만 |
|---|
| 2026.01.02 | ₩8,074 | ₩8,461 | ₩8,048 | ₩8,381 | +3.80% | 5.7만 |
|---|
| 2025.12.31 | ₩8,114 | ₩8,128 | ₩7,821 | ₩8,021 | -1.15% | 9.9만 |
|---|
| 2025.12.30 | ₩8,168 | ₩8,261 | ₩8,034 | ₩8,061 | -1.31% | 8.1만 |
|---|
| 2025.12.29 | ₩8,421 | ₩8,528 | ₩8,088 | ₩8,194 | -2.69% | 11.9만 |
|---|
| 2025.12.26 | ₩8,488 | ₩8,848 | ₩8,408 | ₩8,568 | +0.94% | 10.2만 |
|---|
| 2025.12.24 | ₩8,595 | ₩8,688 | ₩8,395 | ₩8,541 | -0.62% | 2.9만 |
|---|
| 2025.12.23 | ₩8,541 | ₩8,928 | ₩8,541 | ₩8,675 | +1.56% | 8.8만 |
|---|
| 2025.12.22 | ₩8,608 | ₩8,875 | ₩8,461 | ₩8,621 | +0.16% | 8.1만 |
|---|
| 2025.12.19 | ₩8,661 | ₩9,008 | ₩8,314 | ₩8,475 | -2.16% | 13.7만 |
|---|
| 2025.12.18 | ₩8,288 | ₩9,516 | ₩8,288 | ₩8,581 | +3.54% | 39.9만 |
|---|
| 2025.12.17 | ₩8,141 | ₩8,141 | ₩7,754 | ₩7,794 | -4.26% | 7.7만 |
|---|
| 2025.12.16 | ₩8,128 | ₩8,248 | ₩8,021 | ₩8,088 | -0.49% | 4.7만 |
|---|
| 2025.12.15 | ₩8,408 | ₩8,555 | ₩8,048 | ₩8,114 | -3.49% | 11.8만 |
|---|
| 2025.12.12 | ₩8,541 | ₩9,075 | ₩8,354 | ₩8,381 | -1.87% | 15.7만 |
|---|
| 2025.12.11 | ₩8,381 | ₩8,555 | ₩8,168 | ₩8,555 | +2.07% | 4.9만 |
|---|
| 2025.12.10 | ₩8,461 | ₩8,595 | ₩8,314 | ₩8,501 | +0.47% | 8만 |
|---|
| 2025.12.09 | ₩8,301 | ₩8,608 | ₩8,301 | ₩8,501 | +2.41% | 5.2만 |
|---|
| 2025.12.08 | ₩8,448 | ₩8,568 | ₩8,288 | ₩8,354 | -1.11% | 6.6만 |
|---|
| 2025.12.05 | ₩8,581 | ₩8,701 | ₩8,341 | ₩8,395 | -2.18% | 6만 |
|---|
| 2025.12.04 | ₩8,408 | ₩8,728 | ₩8,141 | ₩8,581 | +2.06% | 11.2만 |
|---|
| 2025.12.03 | ₩7,981 | ₩8,421 | ₩7,954 | ₩8,408 | +5.35% | 8.1만 |
|---|
| 2025.12.02 | ₩8,074 | ₩8,395 | ₩7,861 | ₩7,941 | -1.65% | 9.6만 |
|---|
| 2025.12.01 | ₩8,248 | ₩8,341 | ₩8,007 | ₩8,088 | -1.94% | 9.7만 |
|---|
| 2025.11.28 | ₩8,274 | ₩8,488 | ₩8,141 | ₩8,408 | +1.61% | 21.5만 |
|---|
| 2025.11.26 | ₩8,088 | ₩8,274 | ₩7,967 | ₩8,141 | +0.66% | 12.1만 |
|---|
| 2025.11.25 | ₩7,941 | ₩8,114 | ₩7,727 | ₩7,941 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩7,741 | ₩8,101 | ₩7,741 | ₩8,021 | +3.62% | 8만 |
|---|
| 2025.11.21 | ₩7,327 | ₩7,914 | ₩7,220 | ₩7,727 | +5.46% | 17만 |
|---|
| 2025.11.20 | ₩7,941 | ₩8,435 | ₩7,047 | ₩7,327 | -7.73% | 18.3만 |
|---|
| 2025.11.19 | ₩7,834 | ₩8,168 | ₩7,794 | ₩7,847 | +0.17% | 9.9만 |
|---|
| 2025.11.18 | ₩7,821 | ₩7,954 | ₩7,594 | ₩7,834 | +0.17% | 16.5만 |
|---|
| 2025.11.17 | ₩8,034 | ₩8,408 | ₩7,821 | ₩7,941 | -1.16% | 11.5만 |
|---|
| 2025.11.14 | ₩7,674 | ₩8,288 | ₩7,580 | ₩8,194 | +6.78% | 15.2만 |
|---|
| 2025.11.13 | ₩8,288 | ₩8,301 | ₩7,607 | ₩7,887 | -4.83% | 23.7만 |
|---|
| 2025.11.12 | ₩9,022 | ₩9,569 | ₩8,034 | ₩8,301 | -7.99% | 42.9만 |
|---|
| 2025.11.11 | ₩9,569 | ₩9,742 | ₩9,182 | ₩9,569 | 0.00% | 12.6만 |
|---|
| 2025.11.10 | ₩9,689 | ₩9,889 | ₩9,382 | ₩9,649 | -0.41% | 11.3만 |
|---|
| 2025.11.07 | ₩9,342 | ₩9,542 | ₩8,942 | ₩9,542 | +2.14% | 13.2만 |
|---|
| 2025.11.06 | ₩9,716 | ₩9,809 | ₩9,462 | ₩9,542 | -1.79% | 19.1만 |
|---|
| 2025.11.05 | ₩10,143 | ₩10,143 | ₩9,516 | ₩9,782 | -3.55% | 14.4만 |
|---|
| 2025.11.04 | ₩9,516 | ₩10,156 | ₩9,289 | ₩10,143 | +6.59% | 47.3만 |
|---|
| 2025.11.03 | ₩10,476 | ₩10,516 | ₩9,983 | ₩10,116 | -3.44% | 20.6만 |
|---|
| 2025.10.31 | ₩9,596 | ₩10,570 | ₩9,556 | ₩10,543 | +9.87% | 30.9만 |
|---|
| 2025.10.30 | ₩9,609 | ₩9,863 | ₩9,409 | ₩9,476 | -1.39% | 12.3만 |
|---|
| 2025.10.29 | ₩9,142 | ₩10,169 | ₩9,129 | ₩9,876 | +8.03% | 31.8만 |
|---|
| 2025.10.28 | ₩8,835 | ₩9,235 | ₩8,822 | ₩9,075 | +2.72% | 9.8만 |
|---|
| 2025.10.27 | ₩9,382 | ₩9,542 | ₩8,942 | ₩8,968 | -4.41% | 17.8만 |
|---|
| 2025.10.24 | ₩8,848 | ₩9,702 | ₩8,768 | ₩9,369 | +5.88% | 26.2만 |
|---|
| 2025.10.23 | ₩8,141 | ₩8,875 | ₩8,141 | ₩8,701 | +6.89% | 13.8만 |
|---|
| 2025.10.22 | ₩8,715 | ₩8,808 | ₩7,874 | ₩8,181 | -6.13% | 35.4만 |
|---|
| 2025.10.21 | ₩9,702 | ₩9,782 | ₩8,715 | ₩8,902 | -8.25% | 30.2만 |
|---|
| 2025.10.20 | ₩9,022 | ₩10,116 | ₩9,008 | ₩9,689 | +7.40% | 64.6만 |
|---|
| 2025.10.17 | ₩9,275 | ₩9,702 | ₩8,822 | ₩8,942 | -3.60% | 46만 |
|---|
| 2025.10.16 | ₩9,782 | ₩9,969 | ₩9,435 | ₩9,609 | -1.77% | 27.8만 |
|---|
| 2025.10.15 | ₩9,462 | ₩10,143 | ₩9,262 | ₩9,489 | +0.28% | 41.4만 |
|---|
| 2025.10.14 | ₩8,848 | ₩9,542 | ₩8,541 | ₩9,115 | +3.02% | 26.3만 |
|---|
| 2025.10.13 | ₩8,314 | ₩8,928 | ₩8,314 | ₩8,875 | +6.74% | 13.9만 |
|---|
| 2025.10.10 | ₩8,608 | ₩8,995 | ₩8,114 | ₩8,168 | -5.12% | 22.4만 |
|---|