시장 데이터를 불러오는 중
전체 종목
Quantum X Labs Inc. - Common Stock 과거 주가
Quantum X Labs Inc. - Common Stock · QXL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quantum X Labs Inc. - Common Stock · QXL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,628 | ₩5,896 | ₩5,266 | ₩5,266 | -6.43% | 2.3만 |
| 2026.10.08 | ₩5,360 | ₩5,645 | ₩5,360 | ₩5,561 | +3.75% | 1.6만 |
| 2026.10.07 | ₩5,735 | ₩5,829 | ₩5,306 | ₩5,387 | -6.07% | 4.4만 |
| 2026.10.06 | ₩5,628 | ₩6,432 | ₩5,387 | ₩5,481 | -2.62% | 3.4만 |
| 2026.10.05 | ₩5,762 | ₩6,110 | ₩5,507 | ₩5,574 | -3.26% | 5.9만 |
| 2026.10.02 | ₩5,775 | ₩6,338 | ₩5,729 | ₩5,775 | 0.00% | 3.7만 |
| 2026.10.01 | ₩6,325 | ₩6,848 | ₩5,507 | ₩5,789 | -8.47% | 4.9만 |
| 2026.09.30 | ₩6,177 | ₩6,305 | ₩6,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,305 |
| +2.06% |
| 1.4만 |
| 2026.09.29 | ₩6,110 | ₩6,298 | ₩5,976 | ₩6,137 | +0.44% | 7.3만 |
|---|
| 2026.09.28 | ₩6,620 | ₩6,700 | ₩6,131 | ₩6,177 | -6.68% | 4.8만 |
|---|
| 2026.09.25 | ₩6,928 | ₩7,136 | ₩6,700 | ₩6,700 | -3.29% | 2.8만 |
|---|
| 2026.09.24 | ₩7,303 | ₩7,303 | ₩6,794 | ₩6,921 | -5.23% | 5만 |
|---|
| 2026.09.23 | ₩7,906 | ₩7,906 | ₩7,169 | ₩7,370 | -6.78% | 9.4만 |
|---|
| 2026.09.22 | ₩7,384 | ₩8,255 | ₩7,263 | ₩7,611 | +3.09% | 12.8만 |
|---|
| 2026.09.21 | ₩7,504 | ₩7,504 | ₩6,754 | ₩7,062 | -5.89% | 8.8만 |
|---|
| 2026.09.18 | ₩7,946 | ₩8,027 | ₩7,384 | ₩7,424 | -6.58% | 10.6만 |
|---|
| 2026.09.17 | ₩7,370 | ₩8,174 | ₩7,250 | ₩7,638 | +3.64% | 33.1만 |
|---|
| 2026.09.16 | ₩6,687 | ₩7,236 | ₩6,432 | ₩6,915 | +3.41% | 23.4만 |
|---|
| 2026.09.15 | ₩6,164 | ₩6,767 | ₩6,110 | ₩6,539 | +6.09% | 16만 |
|---|
| 2026.09.14 | ₩5,943 | ₩6,137 | ₩5,668 | ₩5,762 | -3.04% | 4.2만 |
|---|
| 2026.09.11 | ₩6,177 | ₩6,298 | ₩5,829 | ₩5,950 | -3.69% | 6.4만 |
|---|
| 2026.09.10 | ₩6,057 | ₩6,231 | ₩5,749 | ₩6,177 | +1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩5,936 | ₩6,070 | ₩5,866 | ₩6,057 | +2.03% | 1.1만 |
|---|
| 2026.09.08 | ₩5,896 | ₩6,137 | ₩5,883 | ₩5,883 | -0.23% | 1.4만 |
|---|
| 2026.09.04 | ₩6,325 | ₩6,338 | ₩5,708 | ₩5,997 | -5.19% | 3.3만 |
|---|
| 2026.09.03 | ₩6,579 | ₩6,767 | ₩6,177 | ₩6,191 | -5.91% | 4.1만 |
|---|
| 2026.09.02 | ₩6,432 | ₩6,633 | ₩6,419 | ₩6,526 | +1.46% | 1.5만 |
|---|
| 2026.09.01 | ₩6,231 | ₩6,539 | ₩6,164 | ₩6,445 | +3.44% | 3.2만 |
|---|
| 2026.08.31 | ₩6,419 | ₩6,620 | ₩6,378 | ₩6,378 | -0.63% | 1.2만 |
|---|
| 2026.08.28 | ₩6,298 | ₩6,432 | ₩5,789 | ₩6,405 | +1.70% | 13만 |
|---|
| 2026.08.27 | ₩6,365 | ₩6,553 | ₩6,298 | ₩6,298 | -1.05% | 9.5천 |
|---|
| 2026.08.26 | ₩6,432 | ₩6,432 | ₩6,298 | ₩6,311 | -1.88% | 9.4천 |
|---|
| 2026.08.25 | ₩6,432 | ₩6,566 | ₩6,298 | ₩6,566 | +2.08% | 2.1만 |
|---|
| 2026.08.24 | ₩6,486 | ₩6,700 | ₩6,177 | ₩6,311 | -2.69% | 3.4만 |
|---|
| 2026.08.21 | ₩6,030 | ₩6,633 | ₩5,976 | ₩6,519 | +8.11% | 9.8만 |
|---|
| 2026.08.20 | ₩6,030 | ₩6,030 | ₩5,641 | ₩5,990 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩5,775 | ₩6,164 | ₩5,601 | ₩6,151 | +6.50% | 1.5만 |
|---|
| 2026.08.18 | ₩6,124 | ₩6,131 | ₩5,822 | ₩5,936 | -3.06% | 1.9만 |
|---|
| 2026.08.17 | ₩6,177 | ₩6,258 | ₩5,963 | ₩6,244 | +1.08% | 1.5만 |
|---|
| 2026.08.14 | ₩6,539 | ₩6,566 | ₩5,668 | ₩5,909 | -9.63% | 8.8만 |
|---|
| 2026.08.13 | ₩5,641 | ₩6,392 | ₩5,641 | ₩6,392 | +13.30% | 4.6만 |
|---|
| 2026.08.12 | ₩6,017 | ₩6,030 | ₩5,521 | ₩5,628 | -6.46% | 3.6만 |
|---|
| 2026.08.11 | ₩6,164 | ₩6,298 | ₩5,548 | ₩5,695 | -7.61% | 6.2만 |
|---|
| 2026.08.10 | ₩6,030 | ₩6,151 | ₩5,963 | ₩6,137 | +1.78% | 8.3천 |
|---|
| 2026.08.07 | ₩6,191 | ₩6,419 | ₩5,963 | ₩6,164 | -0.43% | 2.4만 |
|---|
| 2026.08.06 | ₩6,097 | ₩6,432 | ₩6,043 | ₩6,311 | +3.52% | 1.7만 |
|---|
| 2026.08.05 | ₩6,646 | ₩6,646 | ₩5,789 | ₩6,117 | -7.96% | 8.6만 |
|---|
| 2026.08.04 | ₩6,432 | ₩6,995 | ₩6,298 | ₩6,687 | +3.96% | 3.8만 |
|---|
| 2026.08.03 | ₩5,896 | ₩6,261 | ₩5,846 | ₩6,030 | +2.27% | 5.9만 |
|---|
| 2026.07.31 | ₩6,526 | ₩6,526 | ₩5,695 | ₩5,909 | -9.45% | 15.5만 |
|---|
| 2026.07.30 | ₩5,762 | ₩6,526 | ₩5,762 | ₩6,030 | +4.65% | 37만 |
|---|
| 2026.07.29 | ₩6,285 | ₩6,303 | ₩5,427 | ₩5,641 | -10.23% | 11.6만 |
|---|
| 2026.07.28 | ₩6,244 | ₩6,642 | ₩5,976 | ₩6,191 | -0.86% | 9만 |
|---|
| 2026.07.27 | ₩6,539 | ₩6,901 | ₩6,164 | ₩6,338 | -3.07% | 8.7만 |
|---|
| 2026.07.24 | ₩6,941 | ₩7,069 | ₩6,526 | ₩6,566 | -5.41% | 3.1만 |
|---|
| 2026.07.23 | ₩6,365 | ₩7,303 | ₩6,365 | ₩7,129 | +12.00% | 9.7만 |
|---|
| 2026.07.22 | ₩6,392 | ₩6,566 | ₩6,164 | ₩6,419 | +0.42% | 1.6만 |
|---|
| 2026.07.21 | ₩6,794 | ₩6,888 | ₩6,325 | ₩6,445 | -5.13% | 4.5만 |
|---|
| 2026.07.20 | ₩6,579 | ₩6,734 | ₩6,177 | ₩6,539 | -0.61% | 6.7만 |
|---|
| 2026.07.17 | ₩6,325 | ₩6,700 | ₩6,285 | ₩6,445 | +1.91% | 7.2만 |
|---|
| 2026.07.16 | ₩6,566 | ₩6,734 | ₩6,258 | ₩6,445 | -1.84% | 6.5만 |
|---|
| 2026.07.15 | ₩6,714 | ₩6,968 | ₩6,446 | ₩6,620 | -1.40% | 7.1만 |
|---|
| 2026.07.14 | ₩7,303 | ₩7,504 | ₩6,432 | ₩6,794 | -6.97% | 12.5만 |
|---|
| 2026.07.13 | ₩7,116 | ₩7,504 | ₩6,848 | ₩6,982 | -1.88% | 15.8만 |
|---|
| 2026.07.10 | ₩6,861 | ₩7,129 | ₩6,767 | ₩6,821 | -0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩6,673 | ₩7,223 | ₩6,673 | ₩6,807 | +2.01% | 3.1만 |
|---|
| 2026.07.08 | ₩7,102 | ₩7,171 | ₩6,472 | ₩6,700 | -5.66% | 5만 |
|---|
| 2026.07.07 | ₩7,638 | ₩7,772 | ₩7,035 | ₩7,183 | -5.96% | 2.9만 |
|---|
| 2026.07.06 | ₩7,317 | ₩7,678 | ₩6,968 | ₩7,524 | +2.84% | 8.1만 |
|---|
| 2026.07.02 | ₩7,585 | ₩7,906 | ₩7,370 | ₩7,598 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩7,638 | ₩7,906 | ₩7,384 | ₩7,625 | -0.18% | 9.7만 |
|---|
| 2026.06.30 | ₩7,397 | ₩7,705 | ₩7,276 | ₩7,638 | +3.26% | 3.9만 |
|---|
| 2026.06.29 | ₩8,228 | ₩8,228 | ₩7,102 | ₩7,491 | -8.96% | 6.6만 |
|---|
| 2026.06.26 | ₩7,786 | ₩8,040 | ₩6,968 | ₩7,625 | -2.07% | 5.8만 |
|---|
| 2026.06.25 | ₩8,241 | ₩8,409 | ₩7,437 | ₩7,893 | -4.23% | 11.3만 |
|---|
| 2026.06.24 | ₩8,255 | ₩8,745 | ₩7,638 | ₩8,121 | -1.62% | 11.7만 |
|---|
| 2026.06.23 | ₩8,898 | ₩9,045 | ₩7,812 | ₩7,946 | -10.69% | 21.9만 |
|---|
| 2026.06.22 | ₩9,380 | ₩10,318 | ₩8,080 | ₩9,179 | -2.14% | 147만 |
|---|
| 2026.06.18 | ₩8,174 | ₩9,179 | ₩8,067 | ₩8,509 | +4.10% | 38.5만 |
|---|
| 2026.06.17 | ₩7,772 | ₩8,147 | ₩6,874 | ₩7,531 | -3.10% | 45만 |
|---|
| 2026.06.16 | ₩6,941 | ₩7,504 | ₩6,499 | ₩7,424 | +6.95% | 34.1만 |
|---|
| 2026.06.15 | ₩6,834 | ₩6,834 | ₩6,419 | ₩6,687 | -2.16% | 22.2만 |
|---|
| 2026.06.12 | ₩6,325 | ₩6,563 | ₩6,090 | ₩6,211 | -1.80% | 4.4만 |
|---|
| 2026.06.11 | ₩6,164 | ₩6,512 | ₩5,976 | ₩6,298 | +2.17% | 6.3만 |
|---|
| 2026.06.10 | ₩6,084 | ₩6,593 | ₩5,950 | ₩6,057 | -0.44% | 6만 |
|---|
| 2026.06.09 | ₩6,030 | ₩6,030 | ₩5,360 | ₩5,708 | -5.33% | 13.7만 |
|---|
| 2026.06.08 | ₩6,298 | ₩6,633 | ₩5,896 | ₩5,896 | -6.38% | 5만 |
|---|
| 2026.06.05 | ₩6,459 | ₩6,606 | ₩5,561 | ₩6,030 | -6.64% | 9.3만 |
|---|
| 2026.06.04 | ₩6,084 | ₩6,298 | ₩5,869 | ₩6,017 | -1.10% | 6.1만 |
|---|
| 2026.06.03 | ₩6,807 | ₩6,807 | ₩5,937 | ₩6,084 | -10.63% | 5.5만 |
|---|
| 2026.06.02 | ₩6,244 | ₩6,486 | ₩5,762 | ₩6,392 | +2.36% | 6.6만 |
|---|
| 2026.06.01 | ₩6,928 | ₩7,022 | ₩6,176 | ₩6,392 | -7.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,102 | ₩7,223 | ₩6,110 | ₩6,553 | -7.74% | 12.5만 |
|---|
| 2026.05.28 | ₩6,231 | ₩6,968 | ₩6,231 | ₩6,955 | +11.61% | 30만 |
|---|
| 2026.05.27 | ₩5,775 | ₩6,164 | ₩5,628 | ₩6,151 | +6.50% | 9.4만 |
|---|
| 2026.05.26 | ₩5,494 | ₩5,702 | ₩5,427 | ₩5,561 | +1.22% | 8.7만 |
|---|
| 2026.05.22 | ₩5,306 | ₩5,749 | ₩5,148 | ₩5,494 | +3.54% | 7.9만 |
|---|
| 2026.05.21 | ₩5,360 | ₩5,561 | ₩4,934 | ₩5,025 | -6.25% | 13.7만 |
|---|
| 2026.05.20 | ₩5,092 | ₩5,293 | ₩4,985 | ₩5,065 | -0.53% | 2.8만 |
|---|
| 2026.05.19 | ₩4,677 | ₩5,078 | ₩4,623 | ₩4,931 | +5.44% | 6.2천 |
|---|
| 2026.05.18 | ₩4,824 | ₩5,146 | ₩4,757 | ₩4,797 | -0.56% | 2.1만 |
|---|
| 2026.05.15 | ₩4,824 | ₩5,159 | ₩4,757 | ₩4,797 | -0.56% | 5.7만 |
|---|
| 2026.05.14 | ₩4,623 | ₩4,797 | ₩4,556 | ₩4,757 | +2.90% | 4.9만 |
|---|
| 2026.05.13 | ₩4,415 | ₩4,650 | ₩4,154 | ₩4,516 | +2.28% | 3.7만 |
|---|
| 2026.05.12 | ₩4,208 | ₩4,636 | ₩4,208 | ₩4,610 | +9.55% | 2.7만 |
|---|
| 2026.05.11 | ₩4,288 | ₩4,288 | ₩4,154 | ₩4,221 | -1.56% | 6.1만 |
|---|
| 2026.05.08 | ₩4,490 | ₩4,524 | ₩4,288 | ₩4,395 | -2.11% | 2.4천 |
|---|
| 2026.05.07 | ₩4,368 | ₩4,583 | ₩4,368 | ₩4,409 | +0.92% | 5.7만 |
|---|
| 2026.05.06 | ₩4,288 | ₩4,288 | ₩4,167 | ₩4,288 | 0.00% | 8.2천 |
|---|
| 2026.05.05 | ₩4,355 | ₩4,422 | ₩4,154 | ₩4,342 | -0.31% | 2.6만 |
|---|
| 2026.05.04 | ₩4,141 | ₩4,422 | ₩4,000 | ₩4,181 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩4,288 | ₩4,342 | ₩4,020 | ₩4,020 | -6.25% | 3.8만 |
|---|
| 2026.04.30 | ₩4,033 | ₩4,489 | ₩3,980 | ₩4,167 | +3.32% | 4.8만 |
|---|
| 2026.04.29 | ₩4,181 | ₩4,918 | ₩4,114 | ₩4,878 | +16.67% | 4.3만 |
|---|
| 2026.04.28 | ₩4,074 | ₩4,234 | ₩3,953 | ₩4,060 | -0.33% | 1.6만 |
|---|
| 2026.04.27 | ₩3,886 | ₩4,154 | ₩3,846 | ₩4,047 | +4.14% | 5.5만 |
|---|
| 2026.04.24 | ₩3,779 | ₩3,913 | ₩3,712 | ₩3,765 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩3,609 | ₩3,685 | ₩3,591 | ₩3,680 | +1.99% | 8.2천 |
|---|
| 2026.04.22 | ₩3,628 | ₩3,751 | ₩3,484 | ₩3,661 | +0.92% | 2.8만 |
|---|
| 2026.04.21 | ₩3,417 | ₩3,806 | ₩3,404 | ₩3,712 | +8.63% | 27.6만 |
|---|
| 2026.04.20 | ₩3,082 | ₩3,551 | ₩2,948 | ₩3,497 | +13.48% | 4.2만 |
|---|
| 2026.04.17 | ₩3,082 | ₩3,095 | ₩3,028 | ₩3,082 | 0.00% | 3.6만 |
|---|
| 2026.04.16 | ₩2,935 | ₩3,069 | ₩2,841 | ₩3,028 | +3.20% | 2.6만 |
|---|
| 2026.04.15 | ₩2,640 | ₩2,900 | ₩2,640 | ₩2,760 | +4.57% | 3.2만 |
|---|
| 2026.04.14 | ₩2,559 | ₩2,747 | ₩2,546 | ₩2,546 | -0.52% | 15.1만 |
|---|
| 2026.04.13 | ₩2,546 | ₩2,774 | ₩2,479 | ₩2,546 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩2,546 | ₩2,593 | ₩2,425 | ₩2,452 | -3.68% | 2.5만 |
|---|
| 2026.04.09 | ₩2,573 | ₩2,814 | ₩2,526 | ₩2,587 | +0.55% | 8.3천 |
|---|
| 2026.04.08 | ₩2,665 | ₩2,760 | ₩2,144 | ₩2,533 | -4.96% | 7.8천 |
|---|
| 2026.04.07 | ₩2,680 | ₩2,747 | ₩2,090 | ₩2,546 | -5.00% | 4.1만 |
|---|
| 2026.04.06 | ₩2,693 | ₩2,801 | ₩2,546 | ₩2,667 | -1.00% | 2.3만 |
|---|
| 2026.04.02 | ₩2,801 | ₩2,881 | ₩2,680 | ₩2,801 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩2,760 | ₩2,935 | ₩2,734 | ₩2,814 | +1.94% | 4.2만 |
|---|
| 2026.03.31 | ₩2,653 | ₩2,814 | ₩2,600 | ₩2,667 | +0.51% | 8.6천 |
|---|
| 2026.03.30 | ₩2,680 | ₩2,814 | ₩2,546 | ₩2,680 | +0.01% | 2.1만 |
|---|
| 2026.03.27 | ₩2,626 | ₩2,707 | ₩2,600 | ₩2,626 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩2,921 | ₩2,935 | ₩2,680 | ₩2,747 | -5.96% | 2.7만 |
|---|
| 2026.03.25 | ₩2,559 | ₩2,908 | ₩2,559 | ₩2,801 | +9.42% | 8.5만 |
|---|
| 2026.03.24 | ₩2,399 | ₩2,734 | ₩2,305 | ₩2,613 | +8.94% | 5.7만 |
|---|
| 2026.03.23 | ₩2,412 | ₩2,492 | ₩2,385 | ₩2,399 | -0.56% | 2만 |
|---|
| 2026.03.20 | ₩2,546 | ₩2,640 | ₩2,425 | ₩2,546 | 0.00% | 15.4만 |
|---|
| 2026.03.19 | ₩2,372 | ₩2,519 | ₩2,345 | ₩2,439 | +2.82% | 4.2만 |
|---|
| 2026.03.18 | ₩2,278 | ₩2,439 | ₩2,224 | ₩2,439 | +7.06% | 3.4천 |
|---|
| 2026.03.17 | ₩2,318 | ₩2,479 | ₩2,211 | ₩2,345 | +1.16% | 5.9만 |
|---|
| 2026.03.16 | ₩2,358 | ₩2,358 | ₩2,251 | ₩2,358 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩2,278 | ₩2,385 | ₩2,278 | ₩2,358 | +3.53% | 1.9만 |
|---|
| 2026.03.12 | ₩2,412 | ₩2,412 | ₩2,318 | ₩2,385 | -1.11% | 8.9천 |
|---|
| 2026.03.11 | ₩2,278 | ₩2,332 | ₩2,157 | ₩2,332 | +2.35% | 2.6만 |
|---|
| 2026.03.10 | ₩2,412 | ₩2,412 | ₩2,251 | ₩2,291 | -5.00% | 1.1만 |
|---|
| 2026.03.09 | ₩2,492 | ₩2,492 | ₩2,251 | ₩2,305 | -7.53% | 3.5만 |
|---|
| 2026.03.06 | ₩1,983 | ₩2,412 | ₩1,983 | ₩2,412 | +21.62% | 4.5만 |
|---|
| 2026.03.05 | ₩2,278 | ₩2,305 | ₩1,863 | ₩2,077 | -8.82% | 132.9만 |
|---|
| 2026.03.04 | ₩2,425 | ₩2,472 | ₩2,224 | ₩2,265 | -6.63% | 2.2만 |
|---|
| 2026.03.03 | ₩2,439 | ₩2,484 | ₩2,305 | ₩2,358 | -3.30% | 9.6천 |
|---|
| 2026.03.02 | ₩2,345 | ₩2,412 | ₩2,211 | ₩2,412 | +2.86% | 1.2만 |
|---|
| 2026.02.27 | ₩2,269 | ₩2,425 | ₩2,269 | ₩2,305 | +1.59% | 2.3만 |
|---|
| 2026.02.26 | ₩2,171 | ₩2,226 | ₩2,157 | ₩2,171 | 0.00% | 4.3천 |
|---|
| 2026.02.25 | ₩2,173 | ₩2,318 | ₩2,173 | ₩2,265 | +4.22% | 2.8천 |
|---|
| 2026.02.24 | ₩2,251 | ₩2,310 | ₩2,145 | ₩2,278 | +1.20% | 8천 |
|---|
| 2026.02.23 | ₩2,278 | ₩2,332 | ₩2,151 | ₩2,224 | -2.35% | 9.3천 |
|---|
| 2026.02.20 | ₩2,318 | ₩2,318 | ₩2,258 | ₩2,265 | -2.31% | 2.6천 |
|---|
| 2026.02.19 | ₩2,278 | ₩2,358 | ₩2,278 | ₩2,305 | +1.18% | 3.1천 |
|---|
| 2026.02.18 | ₩2,278 | ₩2,345 | ₩2,131 | ₩2,291 | +0.59% | 2.3천 |
|---|
| 2026.02.17 | ₩2,265 | ₩2,346 | ₩2,265 | ₩2,332 | +2.96% | 1.8만 |
|---|
| 2026.02.13 | ₩2,265 | ₩2,408 | ₩2,265 | ₩2,278 | +0.59% | 2.8천 |
|---|
| 2026.02.12 | ₩2,345 | ₩2,358 | ₩2,077 | ₩2,184 | -6.86% | 2만 |
|---|
| 2026.02.11 | ₩2,278 | ₩2,358 | ₩2,278 | ₩2,345 | +2.94% | 1.2만 |
|---|
| 2026.02.10 | ₩2,358 | ₩2,358 | ₩2,305 | ₩2,332 | -1.14% | 1.1만 |
|---|
| 2026.02.09 | ₩2,452 | ₩2,479 | ₩2,265 | ₩2,332 | -4.92% | 2.5만 |
|---|
| 2026.02.06 | ₩2,265 | ₩2,452 | ₩2,265 | ₩2,421 | +6.91% | 7.1천 |
|---|
| 2026.02.05 | ₩2,358 | ₩2,519 | ₩2,278 | ₩2,332 | -1.14% | 2.3만 |
|---|
| 2026.02.04 | ₩2,378 | ₩2,533 | ₩2,378 | ₩2,519 | +5.93% | 2.3만 |
|---|
| 2026.02.03 | ₩2,559 | ₩2,559 | ₩2,412 | ₩2,466 | -3.66% | 1.6만 |
|---|
| 2026.02.02 | ₩2,425 | ₩2,573 | ₩2,425 | ₩2,492 | +2.76% | 1.5만 |
|---|
| 2026.01.30 | ₩2,573 | ₩2,573 | ₩2,345 | ₩2,506 | -2.60% | 1.7만 |
|---|
| 2026.01.29 | ₩2,573 | ₩2,573 | ₩2,372 | ₩2,559 | -0.52% | 3만 |
|---|
| 2026.01.28 | ₩2,586 | ₩2,613 | ₩2,345 | ₩2,546 | -1.55% | 1.7만 |
|---|
| 2026.01.27 | ₩2,626 | ₩2,680 | ₩2,265 | ₩2,546 | -3.06% | 10.7만 |
|---|
| 2026.01.26 | ₩2,680 | ₩2,707 | ₩2,452 | ₩2,559 | -4.50% | 4.3만 |
|---|
| 2026.01.23 | ₩2,533 | ₩2,693 | ₩2,513 | ₩2,667 | +5.29% | 6.8천 |
|---|
| 2026.01.22 | ₩2,479 | ₩2,692 | ₩2,372 | ₩2,533 | +2.16% | 2.4만 |
|---|
| 2026.01.21 | ₩2,546 | ₩2,546 | ₩2,345 | ₩2,533 | -0.53% | 2.9만 |
|---|
| 2026.01.20 | ₩2,680 | ₩2,707 | ₩2,405 | ₩2,533 | -5.50% | 3.7만 |
|---|
| 2026.01.16 | ₩2,640 | ₩2,707 | ₩2,513 | ₩2,707 | +2.54% | 10.1만 |
|---|
| 2026.01.15 | ₩2,533 | ₩2,546 | ₩2,479 | ₩2,533 | 0.00% | 6.9천 |
|---|
| 2026.01.14 | ₩2,312 | ₩2,546 | ₩2,305 | ₩2,533 | +9.57% | 12.2만 |
|---|
| 2026.01.13 | ₩2,345 | ₩2,366 | ₩2,224 | ₩2,358 | +0.57% | 2.1만 |
|---|
| 2026.01.12 | ₩2,305 | ₩2,385 | ₩2,225 | ₩2,385 | +3.49% | 2.1만 |
|---|
| 2026.01.09 | ₩2,372 | ₩2,372 | ₩2,211 | ₩2,345 | -1.13% | 1만 |
|---|
| 2026.01.08 | ₩2,305 | ₩2,412 | ₩2,157 | ₩2,251 | -2.33% | 4.9만 |
|---|
| 2026.01.07 | ₩2,305 | ₩2,345 | ₩2,184 | ₩2,332 | +1.16% | 5.4만 |
|---|
| 2026.01.06 | ₩2,385 | ₩2,399 | ₩2,170 | ₩2,372 | -0.56% | 16.1만 |
|---|
| 2026.01.05 | ₩2,345 | ₩2,412 | ₩2,010 | ₩2,291 | -2.29% | 20만 |
|---|
| 2026.01.02 | ₩2,157 | ₩2,198 | ₩2,023 | ₩2,198 | +1.86% | 18.5만 |
|---|
| 2025.12.31 | ₩1,970 | ₩2,117 | ₩1,849 | ₩2,050 | +4.08% | 20.5만 |
|---|
| 2025.12.30 | ₩1,474 | ₩1,742 | ₩1,474 | ₩1,729 | +17.27% | 14.6만 |
|---|
| 2025.12.29 | ₩1,576 | ₩1,581 | ₩1,407 | ₩1,420 | -9.89% | 6.1만 |
|---|
| 2025.12.26 | ₩1,494 | ₩1,568 | ₩1,435 | ₩1,541 | +3.13% | 3.5만 |
|---|
| 2025.12.24 | ₩1,461 | ₩1,501 | ₩1,368 | ₩1,487 | +1.83% | 3.1만 |
|---|
| 2025.12.23 | ₩1,394 | ₩1,568 | ₩1,353 | ₩1,501 | +7.69% | 5.1만 |
|---|
| 2025.12.22 | ₩1,340 | ₩1,474 | ₩1,303 | ₩1,394 | +4.00% | 8.7만 |
|---|
| 2025.12.19 | ₩1,461 | ₩1,487 | ₩1,357 | ₩1,420 | -2.75% | 2.4만 |
|---|
| 2025.12.18 | ₩1,554 | ₩1,554 | ₩1,287 | ₩1,447 | -6.90% | 6.5만 |
|---|
| 2025.12.17 | ₩1,528 | ₩1,568 | ₩1,434 | ₩1,447 | -5.26% | 12.3만 |
|---|
| 2025.12.16 | ₩1,554 | ₩1,662 | ₩1,474 | ₩1,501 | -3.45% | 180.3만 |
|---|
| 2025.12.15 | ₩2,073 | ₩2,073 | ₩1,952 | ₩1,997 | -3.68% | 1.3만 |
|---|
| 2025.12.12 | ₩2,144 | ₩2,265 | ₩1,943 | ₩2,104 | -1.87% | 1만 |
|---|
| 2025.12.11 | ₩1,970 | ₩2,104 | ₩1,943 | ₩2,077 | +5.44% | 3.3만 |
|---|
| 2025.12.10 | ₩2,023 | ₩2,030 | ₩1,903 | ₩1,943 | -3.97% | 4.6만 |
|---|
| 2025.12.09 | ₩2,131 | ₩2,171 | ₩2,050 | ₩2,077 | -2.52% | 2.2만 |
|---|
| 2025.12.08 | ₩2,262 | ₩2,262 | ₩2,010 | ₩2,198 | -2.86% | 2.6만 |
|---|
| 2025.12.05 | ₩2,218 | ₩2,559 | ₩2,159 | ₩2,278 | +2.72% | 24.7만 |
|---|
| 2025.12.04 | ₩2,048 | ₩2,265 | ₩2,010 | ₩2,265 | +10.55% | 3.7만 |
|---|
| 2025.12.03 | ₩2,144 | ₩2,144 | ₩1,916 | ₩1,956 | -8.75% | 1.4만 |
|---|
| 2025.12.02 | ₩1,970 | ₩2,104 | ₩1,849 | ₩1,943 | -1.36% | 3.3만 |
|---|
| 2025.12.01 | ₩2,077 | ₩2,077 | ₩1,876 | ₩1,997 | -3.87% | 1.7만 |
|---|
| 2025.11.28 | ₩2,198 | ₩2,198 | ₩2,050 | ₩2,083 | -5.21% | 8.4천 |
|---|
| 2025.11.26 | ₩2,144 | ₩2,198 | ₩2,077 | ₩2,077 | -3.13% | 1.4천 |
|---|
| 2025.11.25 | ₩2,189 | ₩2,399 | ₩2,011 | ₩2,090 | -4.52% | 2.5만 |
|---|
| 2025.11.24 | ₩2,412 | ₩2,412 | ₩2,117 | ₩2,184 | -9.44% | 3.6만 |
|---|
| 2025.11.21 | ₩2,385 | ₩2,452 | ₩2,291 | ₩2,291 | -3.93% | 1만 |
|---|
| 2025.11.20 | ₩2,600 | ₩2,801 | ₩2,358 | ₩2,372 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩2,747 | ₩2,747 | ₩2,479 | ₩2,492 | -9.27% | 3.2만 |
|---|
| 2025.11.18 | ₩2,546 | ₩2,801 | ₩2,483 | ₩2,680 | +5.26% | 4.1만 |
|---|
| 2025.11.17 | ₩2,680 | ₩2,747 | ₩2,640 | ₩2,644 | -1.35% | 1.5만 |
|---|
| 2025.11.14 | ₩2,707 | ₩2,814 | ₩2,707 | ₩2,787 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩2,680 | ₩2,747 | ₩2,533 | ₩2,720 | +1.50% | 1.4만 |
|---|
| 2025.11.12 | ₩2,573 | ₩2,814 | ₩2,573 | ₩2,693 | +4.69% | 3.6만 |
|---|
| 2025.11.11 | ₩2,707 | ₩2,707 | ₩2,479 | ₩2,647 | -2.23% | 1.5만 |
|---|
| 2025.11.10 | ₩2,948 | ₩2,948 | ₩2,680 | ₩2,774 | -5.91% | 4.8만 |
|---|
| 2025.11.07 | ₩2,814 | ₩2,841 | ₩2,667 | ₩2,801 | -0.48% | 4.8만 |
|---|
| 2025.11.06 | ₩2,667 | ₩2,734 | ₩2,412 | ₩2,613 | -2.01% | 10.1만 |
|---|
| 2025.11.05 | ₩3,618 | ₩3,698 | ₩2,492 | ₩2,667 | -26.30% | 111.7만 |
|---|
| 2025.11.04 | ₩4,516 | ₩4,779 | ₩4,476 | ₩4,623 | +2.37% | 1.4만 |
|---|
| 2025.11.03 | ₩4,489 | ₩4,663 | ₩4,489 | ₩4,663 | +3.88% | 1.1만 |
|---|
| 2025.10.31 | ₩4,650 | ₩4,650 | ₩4,416 | ₩4,650 | +0.00% | 2만 |
|---|
| 2025.10.30 | ₩4,632 | ₩4,690 | ₩4,556 | ₩4,677 | +0.95% | 8.9천 |
|---|
| 2025.10.29 | ₩4,690 | ₩4,757 | ₩4,652 | ₩4,757 | +1.43% | 4.1천 |
|---|
| 2025.10.28 | ₩4,730 | ₩4,891 | ₩4,690 | ₩4,690 | -0.85% | 1.1만 |
|---|
| 2025.10.27 | ₩4,851 | ₩4,958 | ₩4,703 | ₩4,824 | -0.55% | 1.5만 |
|---|
| 2025.10.24 | ₩4,832 | ₩5,092 | ₩4,784 | ₩4,851 | +0.38% | 1.1만 |
|---|
| 2025.10.23 | ₩4,536 | ₩5,391 | ₩4,503 | ₩5,105 | +12.56% | 7만 |
|---|
| 2025.10.22 | ₩4,462 | ₩4,650 | ₩4,395 | ₩4,610 | +3.30% | 5.6천 |
|---|
| 2025.10.21 | ₩4,583 | ₩4,583 | ₩4,583 | ₩4,583 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩4,422 | ₩4,583 | ₩4,347 | ₩4,583 | +3.64% | 1.9만 |
|---|
| 2025.10.17 | ₩4,422 | ₩4,422 | ₩4,234 | ₩4,395 | -0.61% | 1.2만 |
|---|
| 2025.10.16 | ₩4,449 | ₩4,449 | ₩4,362 | ₩4,422 | -0.60% | 3.8천 |
|---|
| 2025.10.15 | ₩4,556 | ₩4,556 | ₩4,194 | ₩4,194 | -7.94% | 2.1천 |
|---|
| 2025.10.14 | ₩4,623 | ₩4,623 | ₩4,007 | ₩4,462 | -3.48% | 9.1천 |
|---|
| 2025.10.13 | ₩4,355 | ₩4,422 | ₩4,273 | ₩4,422 | +1.54% | 5.6천 |
|---|
| 2025.10.10 | ₩4,302 | ₩4,543 | ₩4,302 | ₩4,476 | +4.05% | 6.4천 |
|---|