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 | ₩14,490 | ₩14,624 | ₩13,957 | ₩14,477 | -0.09% | 14.3만 |
| 2026.10.08 | ₩14,730 | ₩14,904 | ₩14,023 | ₩14,290 | -2.99% | 21.9만 |
| 2026.10.07 | ₩14,997 | ₩15,037 | ₩14,624 | ₩14,931 | -0.44% | 16.7만 |
| 2026.10.06 | ₩15,691 | ₩15,691 | ₩15,184 | ₩15,331 | -2.30% | 14.9만 |
| 2026.10.05 | ₩15,758 | ₩15,758 | ₩15,318 | ₩15,544 | -1.35% | 18.6만 |
| 2026.10.02 | ₩15,971 | ₩16,252 | ₩15,798 | ₩15,838 | -0.84% | 19.3만 |
| 2026.10.01 | ₩15,237 | ₩16,065 | ₩14,997 | ₩15,558 | +2.10% | 23.4만 |
| 2026.09.30 | ₩15,024 | ₩15,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,157 |
| +0.89% |
| 19.4만 |
| 2026.09.29 | ₩14,784 | ₩15,144 | ₩14,490 | ₩14,931 | +0.99% | 18.7만 |
|---|
| 2026.09.28 | ₩14,624 | ₩14,811 | ₩14,357 | ₩14,557 | -0.46% | 15.4만 |
|---|
| 2026.09.25 | ₩14,717 | ₩14,891 | ₩14,464 | ₩14,624 | -0.63% | 14.9만 |
|---|
| 2026.09.24 | ₩14,690 | ₩15,011 | ₩14,250 | ₩14,664 | -0.18% | 17.4만 |
|---|
| 2026.09.23 | ₩14,557 | ₩14,997 | ₩14,170 | ₩14,984 | +2.93% | 22.9만 |
|---|
| 2026.09.22 | ₩14,317 | ₩14,717 | ₩14,317 | ₩14,650 | +2.33% | 37만 |
|---|
| 2026.09.21 | ₩13,650 | ₩14,384 | ₩13,263 | ₩14,330 | +4.99% | 26.8만 |
|---|
| 2026.09.18 | ₩14,023 | ₩14,370 | ₩14,010 | ₩14,303 | +2.00% | 25.6만 |
|---|
| 2026.09.17 | ₩13,770 | ₩14,210 | ₩13,663 | ₩14,037 | +1.94% | 31.5만 |
|---|
| 2026.09.16 | ₩13,676 | ₩13,756 | ₩12,983 | ₩13,356 | -2.34% | 31.5만 |
|---|
| 2026.09.15 | ₩13,930 | ₩13,957 | ₩13,490 | ₩13,610 | -2.30% | 20.3만 |
|---|
| 2026.09.14 | ₩13,716 | ₩14,117 | ₩13,650 | ₩13,783 | +0.49% | 26.5만 |
|---|
| 2026.09.11 | ₩14,357 | ₩14,784 | ₩14,330 | ₩14,437 | +0.56% | 15.7만 |
|---|
| 2026.09.10 | ₩13,997 | ₩14,397 | ₩13,890 | ₩14,317 | +2.29% | 32만 |
|---|
| 2026.09.09 | ₩14,704 | ₩14,704 | ₩14,183 | ₩14,317 | -2.63% | 21.7만 |
|---|
| 2026.09.08 | ₩14,584 | ₩14,984 | ₩14,424 | ₩14,610 | +0.18% | 22.5만 |
|---|
| 2026.09.04 | ₩14,237 | ₩14,570 | ₩14,157 | ₩14,357 | +0.84% | 18.2만 |
|---|
| 2026.09.03 | ₩13,997 | ₩14,490 | ₩13,716 | ₩14,157 | +1.14% | 21.1만 |
|---|
| 2026.09.02 | ₩14,117 | ₩14,170 | ₩13,743 | ₩14,010 | -0.76% | 25.6만 |
|---|
| 2026.09.01 | ₩14,010 | ₩14,130 | ₩13,676 | ₩14,090 | +0.57% | 28.7만 |
|---|
| 2026.08.31 | ₩14,450 | ₩14,557 | ₩14,183 | ₩14,317 | -0.92% | 22.6만 |
|---|
| 2026.08.28 | ₩14,944 | ₩15,051 | ₩14,424 | ₩14,424 | -3.48% | 21.3만 |
|---|
| 2026.08.27 | ₩15,197 | ₩15,318 | ₩14,931 | ₩15,104 | -0.61% | 15.4만 |
|---|
| 2026.08.26 | ₩15,184 | ₩15,318 | ₩14,757 | ₩14,891 | -1.93% | 14.8만 |
|---|
| 2026.08.25 | ₩15,491 | ₩15,491 | ₩14,917 | ₩15,171 | -2.07% | 14.6만 |
|---|
| 2026.08.24 | ₩14,877 | ₩15,131 | ₩14,384 | ₩15,037 | +1.08% | 23.8만 |
|---|
| 2026.08.21 | ₩15,358 | ₩15,651 | ₩14,677 | ₩15,264 | -0.61% | 29만 |
|---|
| 2026.08.20 | ₩15,424 | ₩15,758 | ₩14,851 | ₩15,131 | -1.90% | 27.7만 |
|---|
| 2026.08.19 | ₩16,292 | ₩16,292 | ₩15,091 | ₩15,504 | -4.83% | 28.4만 |
|---|
| 2026.08.18 | ₩16,345 | ₩16,545 | ₩15,558 | ₩16,105 | -1.47% | 41.7만 |
|---|
| 2026.08.17 | ₩17,079 | ₩17,506 | ₩16,745 | ₩16,852 | -1.33% | 25.6만 |
|---|
| 2026.08.14 | ₩16,945 | ₩17,532 | ₩16,852 | ₩17,025 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩17,346 | ₩17,519 | ₩16,425 | ₩16,759 | -3.38% | 38.1만 |
|---|
| 2026.08.12 | ₩18,346 | ₩18,346 | ₩16,358 | ₩17,452 | -4.87% | 80.2만 |
|---|
| 2026.08.11 | ₩18,973 | ₩19,187 | ₩18,160 | ₩18,987 | +0.07% | 22.1만 |
|---|
| 2026.08.10 | ₩19,454 | ₩19,547 | ₩18,306 | ₩18,360 | -5.62% | 22.6만 |
|---|
| 2026.08.07 | ₩19,040 | ₩19,707 | ₩18,520 | ₩19,374 | +1.75% | 16.8만 |
|---|
| 2026.08.06 | ₩18,413 | ₩19,374 | ₩18,013 | ₩18,506 | +0.51% | 12.7만 |
|---|
| 2026.08.05 | ₩19,160 | ₩19,347 | ₩18,440 | ₩18,440 | -3.76% | 18.3만 |
|---|
| 2026.08.04 | ₩18,747 | ₩19,761 | ₩18,667 | ₩19,547 | +4.27% | 31.7만 |
|---|
| 2026.08.03 | ₩17,065 | ₩18,186 | ₩16,892 | ₩17,879 | +4.77% | 15.2만 |
|---|
| 2026.07.31 | ₩17,693 | ₩17,839 | ₩16,679 | ₩17,492 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩16,598 | ₩17,452 | ₩16,598 | ₩17,172 | +3.46% | 20.9만 |
|---|
| 2026.07.29 | ₩16,638 | ₩17,519 | ₩15,504 | ₩15,878 | -4.57% | 53.1만 |
|---|
| 2026.07.28 | ₩16,892 | ₩17,186 | ₩15,384 | ₩16,372 | -3.08% | 47.8만 |
|---|
| 2026.07.27 | ₩17,119 | ₩17,266 | ₩16,025 | ₩17,172 | +0.31% | 23.7만 |
|---|
| 2026.07.24 | ₩17,813 | ₩17,813 | ₩16,452 | ₩16,892 | -5.17% | 28.4만 |
|---|
| 2026.07.23 | ₩17,906 | ₩18,493 | ₩17,412 | ₩17,813 | -0.52% | 22.4만 |
|---|
| 2026.07.22 | ₩18,306 | ₩19,240 | ₩18,306 | ₩18,400 | +0.51% | 18.8만 |
|---|
| 2026.07.21 | ₩17,719 | ₩18,933 | ₩17,693 | ₩18,853 | +6.40% | 36.4만 |
|---|
| 2026.07.20 | ₩17,612 | ₩17,839 | ₩16,825 | ₩16,919 | -3.94% | 34.9만 |
|---|
| 2026.07.17 | ₩16,759 | ₩17,786 | ₩16,225 | ₩17,346 | +3.50% | 31.7만 |
|---|
| 2026.07.16 | ₩18,240 | ₩18,373 | ₩17,159 | ₩17,386 | -4.68% | 53.9만 |
|---|
| 2026.07.15 | ₩19,947 | ₩19,947 | ₩18,226 | ₩18,907 | -5.22% | 33.3만 |
|---|
| 2026.07.14 | ₩20,214 | ₩20,428 | ₩19,507 | ₩19,574 | -3.17% | 25.9만 |
|---|
| 2026.07.13 | ₩20,148 | ₩20,268 | ₩19,360 | ₩19,534 | -3.05% | 22만 |
|---|
| 2026.07.10 | ₩21,162 | ₩21,389 | ₩20,068 | ₩20,881 | -1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩21,202 | ₩22,189 | ₩21,188 | ₩21,602 | +1.89% | 28.5만 |
|---|
| 2026.07.08 | ₩19,774 | ₩21,095 | ₩19,734 | ₩20,908 | +5.74% | 33만 |
|---|
| 2026.07.07 | ₩21,282 | ₩21,322 | ₩19,280 | ₩20,094 | -5.58% | 53.3만 |
|---|
| 2026.07.06 | ₩21,869 | ₩22,803 | ₩21,509 | ₩21,655 | -0.98% | 34만 |
|---|
| 2026.07.02 | ₩24,110 | ₩24,110 | ₩21,108 | ₩21,375 | -11.34% | 48만 |
|---|
| 2026.07.01 | ₩25,578 | ₩25,738 | ₩23,657 | ₩23,857 | -6.73% | 31.1만 |
|---|
| 2026.06.30 | ₩25,445 | ₩27,206 | ₩25,405 | ₩26,646 | +4.72% | 28.5만 |
|---|
| 2026.06.29 | ₩24,417 | ₩25,431 | ₩23,443 | ₩25,311 | +3.66% | 31.5만 |
|---|
| 2026.06.26 | ₩23,417 | ₩25,058 | ₩23,003 | ₩24,724 | +5.58% | 269.9만 |
|---|
| 2026.06.25 | ₩24,484 | ₩24,951 | ₩22,883 | ₩24,564 | +0.33% | 44.9만 |
|---|
| 2026.06.24 | ₩26,699 | ₩26,912 | ₩22,923 | ₩23,657 | -11.39% | 50.7만 |
|---|
| 2026.06.23 | ₩27,686 | ₩29,154 | ₩26,485 | ₩26,606 | -3.90% | 59.2만 |
|---|
| 2026.06.22 | ₩29,901 | ₩30,021 | ₩27,820 | ₩29,274 | -2.10% | 44.8만 |
|---|
| 2026.06.18 | ₩28,514 | ₩29,554 | ₩27,433 | ₩29,221 | +2.48% | 46.6만 |
|---|
| 2026.06.17 | ₩27,953 | ₩29,034 | ₩27,633 | ₩27,833 | -0.43% | 35.6만 |
|---|
| 2026.06.16 | ₩29,047 | ₩29,381 | ₩27,393 | ₩27,593 | -5.01% | 35.1만 |
|---|
| 2026.06.15 | ₩30,021 | ₩30,315 | ₩27,846 | ₩28,927 | -3.64% | 34.5만 |
|---|
| 2026.06.12 | ₩29,314 | ₩30,075 | ₩28,207 | ₩29,101 | -0.73% | 33만 |
|---|
| 2026.06.11 | ₩26,832 | ₩29,154 | ₩26,832 | ₩29,087 | +8.40% | 30.6만 |
|---|
| 2026.06.10 | ₩25,872 | ₩27,353 | ₩24,698 | ₩26,152 | +1.08% | 32만 |
|---|
| 2026.06.09 | ₩28,714 | ₩28,954 | ₩24,110 | ₩26,285 | -8.46% | 51.6만 |
|---|
| 2026.06.08 | ₩28,007 | ₩28,140 | ₩26,952 | ₩27,726 | -1.00% | 32.7만 |
|---|
| 2026.06.05 | ₩30,235 | ₩30,715 | ₩26,445 | ₩26,686 | -11.74% | 80.8만 |
|---|
| 2026.06.04 | ₩29,061 | ₩32,463 | ₩28,647 | ₩31,676 | +9.00% | 46.4만 |
|---|
| 2026.06.03 | ₩29,594 | ₩31,009 | ₩28,407 | ₩30,755 | +3.92% | 66.4만 |
|---|
| 2026.06.02 | ₩28,474 | ₩30,315 | ₩28,273 | ₩29,087 | +2.16% | 46만 |
|---|
| 2026.06.01 | ₩26,952 | ₩28,540 | ₩26,952 | ₩27,553 | +2.23% | 34.4만 |
|---|
| 2026.05.29 | ₩29,261 | ₩29,528 | ₩26,619 | ₩27,660 | -5.47% | 63.3만 |
|---|
| 2026.05.28 | ₩29,621 | ₩29,981 | ₩28,353 | ₩28,767 | -2.88% | 50.3만 |
|---|
| 2026.05.27 | ₩30,688 | ₩31,062 | ₩28,714 | ₩30,061 | -2.04% | 48.6만 |
|---|
| 2026.05.26 | ₩30,168 | ₩31,756 | ₩28,714 | ₩30,355 | +0.62% | 84.2만 |
|---|
| 2026.05.22 | ₩27,113 | ₩27,713 | ₩26,672 | ₩26,832 | -1.03% | 36만 |
|---|
| 2026.05.21 | ₩26,699 | ₩27,486 | ₩26,152 | ₩26,912 | +0.80% | 36.3만 |
|---|
| 2026.05.20 | ₩25,618 | ₩27,580 | ₩25,325 | ₩27,299 | +6.56% | 72.6만 |
|---|
| 2026.05.19 | ₩23,857 | ₩24,511 | ₩22,069 | ₩23,910 | +0.22% | 63.1만 |
|---|
| 2026.05.18 | ₩25,618 | ₩26,058 | ₩23,537 | ₩24,631 | -3.85% | 81.8만 |
|---|
| 2026.05.15 | ₩26,352 | ₩26,926 | ₩24,964 | ₩25,485 | -3.29% | 77.5만 |
|---|
| 2026.05.14 | ₩29,594 | ₩30,275 | ₩25,978 | ₩27,513 | -7.03% | 76.9만 |
|---|
| 2026.05.13 | ₩24,684 | ₩29,488 | ₩24,511 | ₩29,127 | +18.00% | 143.8만 |
|---|
| 2026.05.12 | ₩26,632 | ₩27,700 | ₩24,871 | ₩25,418 | -4.56% | 113.2만 |
|---|
| 2026.05.11 | ₩26,686 | ₩28,660 | ₩25,845 | ₩27,606 | +3.45% | 103.8만 |
|---|
| 2026.05.08 | ₩23,884 | ₩26,552 | ₩23,630 | ₩26,539 | +11.12% | 103.1만 |
|---|
| 2026.05.07 | ₩24,791 | ₩24,818 | ₩22,683 | ₩23,430 | -5.49% | 62.3만 |
|---|
| 2026.05.06 | ₩24,604 | ₩25,325 | ₩22,896 | ₩24,791 | +0.76% | 60.3만 |
|---|
| 2026.05.05 | ₩24,591 | ₩25,124 | ₩23,483 | ₩24,271 | -1.30% | 69.7만 |
|---|
| 2026.05.04 | ₩22,376 | ₩25,191 | ₩22,376 | ₩24,431 | +9.18% | 109.9만 |
|---|
| 2026.05.01 | ₩20,214 | ₩22,416 | ₩19,894 | ₩21,775 | +7.72% | 49.9만 |
|---|
| 2026.04.30 | ₩19,080 | ₩21,535 | ₩18,640 | ₩21,308 | +11.68% | 64.2만 |
|---|
| 2026.04.29 | ₩18,587 | ₩19,654 | ₩18,013 | ₩18,813 | +1.22% | 48.7만 |
|---|
| 2026.04.28 | ₩19,547 | ₩20,548 | ₩17,799 | ₩18,026 | -7.78% | 89.5만 |
|---|
| 2026.04.27 | ₩19,494 | ₩22,536 | ₩19,200 | ₩20,948 | +7.46% | 221만 |
|---|
| 2026.04.24 | ₩16,171 | ₩18,413 | ₩15,998 | ₩17,452 | +7.92% | 134.9만 |
|---|
| 2026.04.23 | ₩16,478 | ₩16,812 | ₩15,464 | ₩15,851 | -3.81% | 20.7만 |
|---|
| 2026.04.22 | ₩16,412 | ₩16,865 | ₩16,412 | ₩16,572 | +0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩15,971 | ₩16,999 | ₩15,891 | ₩16,345 | +2.34% | 16.6만 |
|---|
| 2026.04.20 | ₩15,838 | ₩16,372 | ₩15,718 | ₩15,945 | +0.67% | 9.4만 |
|---|
| 2026.04.17 | ₩16,852 | ₩16,985 | ₩15,598 | ₩15,931 | -5.46% | 25.5만 |
|---|
| 2026.04.16 | ₩16,465 | ₩16,812 | ₩15,905 | ₩16,545 | +0.49% | 16.8만 |
|---|
| 2026.04.15 | ₩15,718 | ₩16,492 | ₩15,584 | ₩16,465 | +4.75% | 20.9만 |
|---|
| 2026.04.14 | ₩15,237 | ₩15,745 | ₩14,811 | ₩15,731 | +3.24% | 21.4만 |
|---|
| 2026.04.13 | ₩14,704 | ₩15,077 | ₩14,544 | ₩15,051 | +2.36% | 16.9만 |
|---|
| 2026.04.10 | ₩14,530 | ₩15,331 | ₩14,530 | ₩14,824 | +2.02% | 27.1만 |
|---|
| 2026.04.09 | ₩13,450 | ₩14,490 | ₩13,450 | ₩14,410 | +7.14% | 25.6만 |
|---|
| 2026.04.08 | ₩13,703 | ₩13,823 | ₩12,822 | ₩13,356 | -2.53% | 34.5만 |
|---|
| 2026.04.07 | ₩13,209 | ₩13,556 | ₩12,716 | ₩13,263 | +0.40% | 18.3만 |
|---|
| 2026.04.06 | ₩13,329 | ₩13,836 | ₩12,956 | ₩13,209 | -0.90% | 17.6만 |
|---|
| 2026.04.02 | ₩12,822 | ₩13,570 | ₩12,676 | ₩13,276 | +3.54% | 13.4만 |
|---|
| 2026.04.01 | ₩12,676 | ₩13,636 | ₩12,609 | ₩13,316 | +5.05% | 26.6만 |
|---|
| 2026.03.31 | ₩12,115 | ₩12,662 | ₩12,009 | ₩12,516 | +3.30% | 12.5만 |
|---|
| 2026.03.30 | ₩12,649 | ₩12,676 | ₩11,768 | ₩12,102 | -4.32% | 20.8만 |
|---|
| 2026.03.27 | ₩12,609 | ₩12,822 | ₩12,435 | ₩12,716 | +0.85% | 10.1만 |
|---|
| 2026.03.26 | ₩13,076 | ₩13,236 | ₩12,676 | ₩12,836 | -1.84% | 12만 |
|---|
| 2026.03.25 | ₩12,689 | ₩13,610 | ₩12,622 | ₩13,303 | +4.84% | 30.1만 |
|---|
| 2026.03.24 | ₩12,209 | ₩12,769 | ₩12,062 | ₩12,489 | +2.30% | 12.3만 |
|---|
| 2026.03.23 | ₩12,662 | ₩12,702 | ₩12,102 | ₩12,355 | -2.42% | 9.8만 |
|---|
| 2026.03.20 | ₩12,676 | ₩12,782 | ₩12,049 | ₩12,435 | -1.89% | 10.7만 |
|---|
| 2026.03.19 | ₩11,902 | ₩12,849 | ₩11,675 | ₩12,649 | +6.28% | 19.4만 |
|---|
| 2026.03.18 | ₩12,075 | ₩12,435 | ₩11,488 | ₩12,342 | +2.21% | 21.8만 |
|---|
| 2026.03.17 | ₩12,009 | ₩13,530 | ₩11,742 | ₩12,102 | +0.78% | 45.4만 |
|---|
| 2026.03.16 | ₩12,235 | ₩12,596 | ₩11,982 | ₩12,009 | -1.85% | 11.5만 |
|---|
| 2026.03.13 | ₩11,955 | ₩12,716 | ₩11,942 | ₩12,009 | +0.45% | 26.4만 |
|---|
| 2026.03.12 | ₩12,489 | ₩13,089 | ₩11,808 | ₩11,888 | -4.81% | 19.3만 |
|---|
| 2026.03.11 | ₩12,422 | ₩12,956 | ₩12,289 | ₩12,489 | +0.54% | 28.3만 |
|---|
| 2026.03.10 | ₩11,381 | ₩13,036 | ₩11,381 | ₩12,395 | +8.91% | 34.3만 |
|---|
| 2026.03.09 | ₩11,088 | ₩11,528 | ₩10,688 | ₩11,435 | +3.13% | 19.7만 |
|---|
| 2026.03.06 | ₩11,341 | ₩12,209 | ₩11,141 | ₩11,622 | +2.47% | 17.3만 |
|---|
| 2026.03.05 | ₩11,715 | ₩12,582 | ₩11,475 | ₩11,715 | 0.00% | 20.3만 |
|---|
| 2026.03.04 | ₩10,394 | ₩12,796 | ₩10,274 | ₩11,742 | +12.97% | 64.9만 |
|---|
| 2026.03.03 | ₩10,487 | ₩10,594 | ₩9,847 | ₩10,394 | -0.89% | 10.9만 |
|---|
| 2026.03.02 | ₩10,688 | ₩11,075 | ₩10,581 | ₩10,768 | +0.75% | 14.6만 |
|---|
| 2026.02.27 | ₩10,674 | ₩11,101 | ₩10,541 | ₩10,981 | +2.87% | 32.3만 |
|---|
| 2026.02.26 | ₩10,994 | ₩10,994 | ₩10,367 | ₩10,874 | -1.09% | 10.7만 |
|---|
| 2026.02.25 | ₩10,661 | ₩11,141 | ₩10,661 | ₩10,968 | +2.88% | 14.3만 |
|---|
| 2026.02.24 | ₩10,674 | ₩10,768 | ₩10,514 | ₩10,621 | -0.50% | 7.8만 |
|---|
| 2026.02.23 | ₩10,808 | ₩10,808 | ₩10,501 | ₩10,674 | -1.23% | 9.8만 |
|---|
| 2026.02.20 | ₩10,861 | ₩10,941 | ₩10,554 | ₩10,821 | -0.37% | 15만 |
|---|
| 2026.02.19 | ₩10,567 | ₩11,008 | ₩10,154 | ₩10,888 | +3.03% | 19만 |
|---|
| 2026.02.18 | ₩10,007 | ₩11,101 | ₩10,007 | ₩10,781 | +7.73% | 55.4만 |
|---|
| 2026.02.17 | ₩9,247 | ₩10,327 | ₩9,220 | ₩9,940 | +7.50% | 51.9만 |
|---|
| 2026.02.13 | ₩8,966 | ₩9,220 | ₩8,953 | ₩9,126 | +1.79% | 3.9만 |
|---|
| 2026.02.12 | ₩9,447 | ₩9,447 | ₩8,780 | ₩8,940 | -5.37% | 8.5만 |
|---|
| 2026.02.11 | ₩9,540 | ₩9,553 | ₩9,180 | ₩9,367 | -1.82% | 7.7만 |
|---|
| 2026.02.10 | ₩9,634 | ₩9,687 | ₩9,260 | ₩9,300 | -3.46% | 8.8만 |
|---|
| 2026.02.09 | ₩9,687 | ₩9,714 | ₩9,367 | ₩9,607 | -0.83% | 15.7만 |
|---|
| 2026.02.06 | ₩8,900 | ₩9,700 | ₩8,820 | ₩9,473 | +6.45% | 14.5만 |
|---|
| 2026.02.05 | ₩8,753 | ₩9,020 | ₩8,513 | ₩8,659 | -1.07% | 7.5만 |
|---|
| 2026.02.04 | ₩9,500 | ₩9,580 | ₩8,673 | ₩8,913 | -6.18% | 10만 |
|---|
| 2026.02.03 | ₩9,887 | ₩9,887 | ₩9,033 | ₩9,460 | -4.32% | 16.5만 |
|---|
| 2026.02.02 | ₩9,780 | ₩10,114 | ₩9,634 | ₩9,874 | +0.95% | 8.3만 |
|---|
| 2026.01.30 | ₩10,381 | ₩10,594 | ₩9,714 | ₩9,820 | -5.40% | 12.9만 |
|---|
| 2026.01.29 | ₩10,821 | ₩11,248 | ₩10,194 | ₩10,674 | -1.36% | 16.1만 |
|---|
| 2026.01.28 | ₩11,208 | ₩11,475 | ₩10,674 | ₩10,808 | -3.57% | 14.8만 |
|---|
| 2026.01.27 | ₩11,008 | ₩11,221 | ₩10,914 | ₩11,088 | +0.73% | 14.4만 |
|---|
| 2026.01.26 | ₩11,381 | ₩11,381 | ₩10,741 | ₩11,008 | -3.28% | 13.1만 |
|---|
| 2026.01.23 | ₩11,782 | ₩11,822 | ₩11,075 | ₩11,381 | -3.40% | 25.2만 |
|---|
| 2026.01.22 | ₩12,169 | ₩12,369 | ₩11,542 | ₩11,782 | -3.18% | 19.2만 |
|---|
| 2026.01.21 | ₩11,968 | ₩12,262 | ₩11,595 | ₩12,009 | +0.33% | 27.7만 |
|---|
| 2026.01.20 | ₩10,994 | ₩11,995 | ₩10,741 | ₩11,782 | +7.16% | 26.8만 |
|---|
| 2026.01.16 | ₩10,421 | ₩11,341 | ₩10,421 | ₩11,261 | +8.07% | 29.6만 |
|---|
| 2026.01.15 | ₩10,648 | ₩10,794 | ₩10,354 | ₩10,381 | -2.51% | 11.5만 |
|---|
| 2026.01.14 | ₩10,087 | ₩10,808 | ₩10,020 | ₩10,474 | +3.84% | 27.6만 |
|---|
| 2026.01.13 | ₩9,754 | ₩10,100 | ₩9,740 | ₩9,820 | +0.68% | 11.2만 |
|---|
| 2026.01.12 | ₩10,167 | ₩10,181 | ₩9,620 | ₩9,700 | -4.59% | 15.4만 |
|---|
| 2026.01.09 | ₩9,954 | ₩10,514 | ₩9,914 | ₩10,381 | +4.29% | 22.3만 |
|---|
| 2026.01.08 | ₩9,727 | ₩9,994 | ₩9,407 | ₩9,940 | +2.19% | 12.6만 |
|---|
| 2026.01.07 | ₩9,647 | ₩9,900 | ₩9,407 | ₩9,834 | +1.94% | 13.1만 |
|---|
| 2026.01.06 | ₩9,167 | ₩9,767 | ₩9,100 | ₩9,700 | +5.82% | 19.8만 |
|---|
| 2026.01.05 | ₩8,579 | ₩9,273 | ₩8,513 | ₩9,020 | +5.13% | 25만 |
|---|
| 2026.01.02 | ₩8,072 | ₩8,459 | ₩8,046 | ₩8,379 | +3.80% | 5.7만 |
|---|
| 2025.12.31 | ₩8,112 | ₩8,126 | ₩7,819 | ₩8,019 | -1.15% | 9.9만 |
|---|
| 2025.12.30 | ₩8,166 | ₩8,259 | ₩8,032 | ₩8,059 | -1.31% | 8.1만 |
|---|
| 2025.12.29 | ₩8,419 | ₩8,526 | ₩8,086 | ₩8,192 | -2.69% | 11.9만 |
|---|
| 2025.12.26 | ₩8,486 | ₩8,846 | ₩8,406 | ₩8,566 | +0.94% | 10.2만 |
|---|
| 2025.12.24 | ₩8,593 | ₩8,686 | ₩8,393 | ₩8,539 | -0.62% | 2.9만 |
|---|
| 2025.12.23 | ₩8,539 | ₩8,926 | ₩8,539 | ₩8,673 | +1.56% | 8.8만 |
|---|
| 2025.12.22 | ₩8,606 | ₩8,873 | ₩8,459 | ₩8,619 | +0.16% | 8.1만 |
|---|
| 2025.12.19 | ₩8,659 | ₩9,006 | ₩8,313 | ₩8,473 | -2.16% | 13.7만 |
|---|
| 2025.12.18 | ₩8,286 | ₩9,513 | ₩8,286 | ₩8,579 | +3.54% | 39.9만 |
|---|
| 2025.12.17 | ₩8,139 | ₩8,139 | ₩7,752 | ₩7,792 | -4.26% | 7.7만 |
|---|
| 2025.12.16 | ₩8,126 | ₩8,246 | ₩8,019 | ₩8,086 | -0.49% | 4.7만 |
|---|
| 2025.12.15 | ₩8,406 | ₩8,553 | ₩8,046 | ₩8,112 | -3.49% | 11.8만 |
|---|
| 2025.12.12 | ₩8,539 | ₩9,073 | ₩8,353 | ₩8,379 | -1.87% | 15.7만 |
|---|
| 2025.12.11 | ₩8,379 | ₩8,553 | ₩8,166 | ₩8,553 | +2.07% | 4.9만 |
|---|
| 2025.12.10 | ₩8,459 | ₩8,593 | ₩8,313 | ₩8,499 | +0.47% | 8만 |
|---|
| 2025.12.09 | ₩8,299 | ₩8,606 | ₩8,299 | ₩8,499 | +2.41% | 5.2만 |
|---|
| 2025.12.08 | ₩8,446 | ₩8,566 | ₩8,286 | ₩8,353 | -1.11% | 6.6만 |
|---|
| 2025.12.05 | ₩8,579 | ₩8,700 | ₩8,339 | ₩8,393 | -2.18% | 6만 |
|---|
| 2025.12.04 | ₩8,406 | ₩8,726 | ₩8,139 | ₩8,579 | +2.06% | 11.2만 |
|---|
| 2025.12.03 | ₩7,979 | ₩8,419 | ₩7,952 | ₩8,406 | +5.35% | 8.1만 |
|---|
| 2025.12.02 | ₩8,072 | ₩8,393 | ₩7,859 | ₩7,939 | -1.65% | 9.6만 |
|---|
| 2025.12.01 | ₩8,246 | ₩8,339 | ₩8,006 | ₩8,086 | -1.94% | 9.7만 |
|---|
| 2025.11.28 | ₩8,273 | ₩8,486 | ₩8,139 | ₩8,406 | +1.61% | 21.5만 |
|---|
| 2025.11.26 | ₩8,086 | ₩8,273 | ₩7,966 | ₩8,139 | +0.66% | 12.1만 |
|---|
| 2025.11.25 | ₩7,939 | ₩8,112 | ₩7,725 | ₩7,939 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩7,739 | ₩8,099 | ₩7,739 | ₩8,019 | +3.62% | 8만 |
|---|
| 2025.11.21 | ₩7,325 | ₩7,912 | ₩7,218 | ₩7,725 | +5.46% | 17만 |
|---|
| 2025.11.20 | ₩7,939 | ₩8,433 | ₩7,045 | ₩7,325 | -7.73% | 18.3만 |
|---|
| 2025.11.19 | ₩7,832 | ₩8,166 | ₩7,792 | ₩7,846 | +0.17% | 9.9만 |
|---|
| 2025.11.18 | ₩7,819 | ₩7,952 | ₩7,592 | ₩7,832 | +0.17% | 16.5만 |
|---|
| 2025.11.17 | ₩8,032 | ₩8,406 | ₩7,819 | ₩7,939 | -1.16% | 11.5만 |
|---|
| 2025.11.14 | ₩7,672 | ₩8,286 | ₩7,579 | ₩8,192 | +6.78% | 15.2만 |
|---|
| 2025.11.13 | ₩8,286 | ₩8,299 | ₩7,605 | ₩7,886 | -4.83% | 23.7만 |
|---|
| 2025.11.12 | ₩9,020 | ₩9,567 | ₩8,032 | ₩8,299 | -7.99% | 42.9만 |
|---|
| 2025.11.11 | ₩9,567 | ₩9,740 | ₩9,180 | ₩9,567 | 0.00% | 12.6만 |
|---|
| 2025.11.10 | ₩9,687 | ₩9,887 | ₩9,380 | ₩9,647 | -0.41% | 11.3만 |
|---|
| 2025.11.07 | ₩9,340 | ₩9,540 | ₩8,940 | ₩9,540 | +2.14% | 13.2만 |
|---|
| 2025.11.06 | ₩9,714 | ₩9,807 | ₩9,460 | ₩9,540 | -1.79% | 19.1만 |
|---|
| 2025.11.05 | ₩10,141 | ₩10,141 | ₩9,513 | ₩9,780 | -3.55% | 14.4만 |
|---|
| 2025.11.04 | ₩9,513 | ₩10,154 | ₩9,287 | ₩10,141 | +6.59% | 47.3만 |
|---|
| 2025.11.03 | ₩10,474 | ₩10,514 | ₩9,980 | ₩10,114 | -3.44% | 20.6만 |
|---|
| 2025.10.31 | ₩9,593 | ₩10,567 | ₩9,553 | ₩10,541 | +9.87% | 30.9만 |
|---|
| 2025.10.30 | ₩9,607 | ₩9,860 | ₩9,407 | ₩9,473 | -1.39% | 12.3만 |
|---|
| 2025.10.29 | ₩9,140 | ₩10,167 | ₩9,126 | ₩9,874 | +8.03% | 31.8만 |
|---|
| 2025.10.28 | ₩8,833 | ₩9,233 | ₩8,820 | ₩9,073 | +2.72% | 9.8만 |
|---|
| 2025.10.27 | ₩9,380 | ₩9,540 | ₩8,940 | ₩8,966 | -4.41% | 17.8만 |
|---|
| 2025.10.24 | ₩8,846 | ₩9,700 | ₩8,766 | ₩9,367 | +5.88% | 26.2만 |
|---|
| 2025.10.23 | ₩8,139 | ₩8,873 | ₩8,139 | ₩8,700 | +6.89% | 13.8만 |
|---|
| 2025.10.22 | ₩8,713 | ₩8,806 | ₩7,872 | ₩8,179 | -6.13% | 35.4만 |
|---|
| 2025.10.21 | ₩9,700 | ₩9,780 | ₩8,713 | ₩8,900 | -8.25% | 30.2만 |
|---|
| 2025.10.20 | ₩9,020 | ₩10,114 | ₩9,006 | ₩9,687 | +7.40% | 64.6만 |
|---|
| 2025.10.17 | ₩9,273 | ₩9,700 | ₩8,820 | ₩8,940 | -3.60% | 46만 |
|---|
| 2025.10.16 | ₩9,780 | ₩9,967 | ₩9,433 | ₩9,607 | -1.77% | 27.8만 |
|---|
| 2025.10.15 | ₩9,460 | ₩10,141 | ₩9,260 | ₩9,487 | +0.28% | 41.4만 |
|---|
| 2025.10.14 | ₩8,846 | ₩9,540 | ₩8,539 | ₩9,113 | +3.02% | 26.3만 |
|---|
| 2025.10.13 | ₩8,313 | ₩8,926 | ₩8,313 | ₩8,873 | +6.74% | 13.9만 |
|---|
| 2025.10.10 | ₩8,606 | ₩8,993 | ₩8,112 | ₩8,166 | -5.12% | 22.4만 |
|---|