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 | ₩5,604 | ₩5,870 | ₩5,243 | ₩5,243 | -6.43% | 2.3만 |
| 2026.10.08 | ₩5,337 | ₩5,620 | ₩5,337 | ₩5,537 | +3.75% | 1.6만 |
| 2026.10.07 | ₩5,710 | ₩5,804 | ₩5,283 | ₩5,363 | -6.07% | 4.4만 |
| 2026.10.06 | ₩5,604 | ₩6,404 | ₩5,363 | ₩5,457 | -2.62% | 3.4만 |
| 2026.10.05 | ₩5,737 | ₩6,084 | ₩5,483 | ₩5,550 | -3.26% | 5.9만 |
| 2026.10.02 | ₩5,750 | ₩6,311 | ₩5,704 | ₩5,750 | 0.00% | 3.7만 |
| 2026.10.01 | ₩6,297 | ₩6,818 | ₩5,483 | ₩5,764 | -8.47% | 4.9만 |
| 2026.09.30 | ₩6,151 | ₩6,277 | ₩6,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,277 |
| +2.06% |
| 1.4만 |
| 2026.09.29 | ₩6,084 | ₩6,271 | ₩5,950 | ₩6,111 | +0.44% | 7.3만 |
|---|
| 2026.09.28 | ₩6,591 | ₩6,671 | ₩6,104 | ₩6,151 | -6.68% | 4.8만 |
|---|
| 2026.09.25 | ₩6,898 | ₩7,105 | ₩6,671 | ₩6,671 | -3.29% | 2.8만 |
|---|
| 2026.09.24 | ₩7,271 | ₩7,271 | ₩6,764 | ₩6,891 | -5.23% | 5만 |
|---|
| 2026.09.23 | ₩7,872 | ₩7,872 | ₩7,138 | ₩7,338 | -6.78% | 9.4만 |
|---|
| 2026.09.22 | ₩7,351 | ₩8,219 | ₩7,231 | ₩7,578 | +3.09% | 12.8만 |
|---|
| 2026.09.21 | ₩7,471 | ₩7,471 | ₩6,724 | ₩7,031 | -5.89% | 8.8만 |
|---|
| 2026.09.18 | ₩7,912 | ₩7,992 | ₩7,351 | ₩7,391 | -6.58% | 10.6만 |
|---|
| 2026.09.17 | ₩7,338 | ₩8,138 | ₩7,218 | ₩7,605 | +3.64% | 33.1만 |
|---|
| 2026.09.16 | ₩6,658 | ₩7,205 | ₩6,404 | ₩6,884 | +3.41% | 23.4만 |
|---|
| 2026.09.15 | ₩6,137 | ₩6,738 | ₩6,084 | ₩6,511 | +6.09% | 16만 |
|---|
| 2026.09.14 | ₩5,917 | ₩6,111 | ₩5,644 | ₩5,737 | -3.04% | 4.2만 |
|---|
| 2026.09.11 | ₩6,151 | ₩6,271 | ₩5,804 | ₩5,924 | -3.69% | 6.4만 |
|---|
| 2026.09.10 | ₩6,030 | ₩6,204 | ₩5,724 | ₩6,151 | +1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩5,910 | ₩6,044 | ₩5,840 | ₩6,030 | +2.03% | 1.1만 |
|---|
| 2026.09.08 | ₩5,870 | ₩6,111 | ₩5,857 | ₩5,857 | -0.23% | 1.4만 |
|---|
| 2026.09.04 | ₩6,297 | ₩6,311 | ₩5,684 | ₩5,970 | -5.19% | 3.3만 |
|---|
| 2026.09.03 | ₩6,551 | ₩6,738 | ₩6,151 | ₩6,164 | -5.91% | 4.1만 |
|---|
| 2026.09.02 | ₩6,404 | ₩6,604 | ₩6,391 | ₩6,497 | +1.46% | 1.5만 |
|---|
| 2026.09.01 | ₩6,204 | ₩6,511 | ₩6,137 | ₩6,417 | +3.44% | 3.2만 |
|---|
| 2026.08.31 | ₩6,391 | ₩6,591 | ₩6,351 | ₩6,351 | -0.63% | 1.2만 |
|---|
| 2026.08.28 | ₩6,271 | ₩6,404 | ₩5,763 | ₩6,377 | +1.70% | 13만 |
|---|
| 2026.08.27 | ₩6,337 | ₩6,524 | ₩6,271 | ₩6,271 | -1.05% | 9.5천 |
|---|
| 2026.08.26 | ₩6,404 | ₩6,404 | ₩6,271 | ₩6,284 | -1.88% | 9.4천 |
|---|
| 2026.08.25 | ₩6,404 | ₩6,537 | ₩6,271 | ₩6,537 | +2.08% | 2.1만 |
|---|
| 2026.08.24 | ₩6,457 | ₩6,671 | ₩6,151 | ₩6,284 | -2.69% | 3.4만 |
|---|
| 2026.08.21 | ₩6,004 | ₩6,604 | ₩5,950 | ₩6,491 | +8.11% | 9.8만 |
|---|
| 2026.08.20 | ₩6,004 | ₩6,004 | ₩5,617 | ₩5,964 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩5,750 | ₩6,137 | ₩5,577 | ₩6,124 | +6.50% | 1.5만 |
|---|
| 2026.08.18 | ₩6,097 | ₩6,104 | ₩5,797 | ₩5,910 | -3.06% | 1.9만 |
|---|
| 2026.08.17 | ₩6,151 | ₩6,231 | ₩5,937 | ₩6,217 | +1.08% | 1.5만 |
|---|
| 2026.08.14 | ₩6,511 | ₩6,537 | ₩5,644 | ₩5,884 | -9.63% | 8.8만 |
|---|
| 2026.08.13 | ₩5,617 | ₩6,364 | ₩5,617 | ₩6,364 | +13.30% | 4.6만 |
|---|
| 2026.08.12 | ₩5,990 | ₩6,004 | ₩5,497 | ₩5,604 | -6.46% | 3.6만 |
|---|
| 2026.08.11 | ₩6,137 | ₩6,271 | ₩5,524 | ₩5,670 | -7.61% | 6.2만 |
|---|
| 2026.08.10 | ₩6,004 | ₩6,124 | ₩5,937 | ₩6,111 | +1.78% | 8.3천 |
|---|
| 2026.08.07 | ₩6,164 | ₩6,391 | ₩5,937 | ₩6,137 | -0.43% | 2.4만 |
|---|
| 2026.08.06 | ₩6,071 | ₩6,404 | ₩6,017 | ₩6,284 | +3.52% | 1.7만 |
|---|
| 2026.08.05 | ₩6,618 | ₩6,618 | ₩5,764 | ₩6,091 | -7.96% | 8.6만 |
|---|
| 2026.08.04 | ₩6,404 | ₩6,964 | ₩6,271 | ₩6,658 | +3.96% | 3.8만 |
|---|
| 2026.08.03 | ₩5,870 | ₩6,234 | ₩5,820 | ₩6,004 | +2.27% | 5.9만 |
|---|
| 2026.07.31 | ₩6,497 | ₩6,497 | ₩5,670 | ₩5,884 | -9.45% | 15.5만 |
|---|
| 2026.07.30 | ₩5,737 | ₩6,497 | ₩5,737 | ₩6,004 | +4.65% | 37만 |
|---|
| 2026.07.29 | ₩6,257 | ₩6,276 | ₩5,403 | ₩5,617 | -10.23% | 11.6만 |
|---|
| 2026.07.28 | ₩6,217 | ₩6,614 | ₩5,950 | ₩6,164 | -0.86% | 9만 |
|---|
| 2026.07.27 | ₩6,511 | ₩6,871 | ₩6,137 | ₩6,311 | -3.07% | 8.7만 |
|---|
| 2026.07.24 | ₩6,911 | ₩7,038 | ₩6,497 | ₩6,537 | -5.41% | 3.1만 |
|---|
| 2026.07.23 | ₩6,337 | ₩7,271 | ₩6,337 | ₩7,098 | +12.00% | 9.7만 |
|---|
| 2026.07.22 | ₩6,364 | ₩6,537 | ₩6,137 | ₩6,391 | +0.42% | 1.6만 |
|---|
| 2026.07.21 | ₩6,764 | ₩6,858 | ₩6,297 | ₩6,417 | -5.13% | 4.5만 |
|---|
| 2026.07.20 | ₩6,551 | ₩6,704 | ₩6,151 | ₩6,511 | -0.61% | 6.7만 |
|---|
| 2026.07.17 | ₩6,297 | ₩6,671 | ₩6,257 | ₩6,417 | +1.91% | 7.2만 |
|---|
| 2026.07.16 | ₩6,537 | ₩6,704 | ₩6,231 | ₩6,417 | -1.84% | 6.5만 |
|---|
| 2026.07.15 | ₩6,684 | ₩6,938 | ₩6,418 | ₩6,591 | -1.40% | 7.1만 |
|---|
| 2026.07.14 | ₩7,271 | ₩7,471 | ₩6,404 | ₩6,764 | -6.97% | 12.5만 |
|---|
| 2026.07.13 | ₩7,084 | ₩7,471 | ₩6,818 | ₩6,951 | -1.88% | 15.8만 |
|---|
| 2026.07.10 | ₩6,831 | ₩7,098 | ₩6,738 | ₩6,791 | -0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩6,644 | ₩7,191 | ₩6,644 | ₩6,778 | +2.01% | 3.1만 |
|---|
| 2026.07.08 | ₩7,071 | ₩7,140 | ₩6,444 | ₩6,671 | -5.66% | 5만 |
|---|
| 2026.07.07 | ₩7,605 | ₩7,738 | ₩7,004 | ₩7,151 | -5.96% | 2.9만 |
|---|
| 2026.07.06 | ₩7,285 | ₩7,645 | ₩6,938 | ₩7,491 | +2.84% | 8.1만 |
|---|
| 2026.07.02 | ₩7,551 | ₩7,872 | ₩7,338 | ₩7,565 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩7,605 | ₩7,872 | ₩7,351 | ₩7,591 | -0.18% | 9.7만 |
|---|
| 2026.06.30 | ₩7,365 | ₩7,672 | ₩7,245 | ₩7,605 | +3.26% | 3.9만 |
|---|
| 2026.06.29 | ₩8,192 | ₩8,192 | ₩7,071 | ₩7,458 | -8.96% | 6.6만 |
|---|
| 2026.06.26 | ₩7,752 | ₩8,005 | ₩6,938 | ₩7,591 | -2.07% | 5.8만 |
|---|
| 2026.06.25 | ₩8,205 | ₩8,372 | ₩7,405 | ₩7,858 | -4.23% | 11.3만 |
|---|
| 2026.06.24 | ₩8,219 | ₩8,707 | ₩7,605 | ₩8,085 | -1.62% | 11.7만 |
|---|
| 2026.06.23 | ₩8,859 | ₩9,006 | ₩7,778 | ₩7,912 | -10.69% | 21.9만 |
|---|
| 2026.06.22 | ₩9,339 | ₩10,273 | ₩8,045 | ₩9,139 | -2.14% | 147만 |
|---|
| 2026.06.18 | ₩8,138 | ₩9,139 | ₩8,032 | ₩8,472 | +4.10% | 38.5만 |
|---|
| 2026.06.17 | ₩7,738 | ₩8,112 | ₩6,844 | ₩7,498 | -3.10% | 45만 |
|---|
| 2026.06.16 | ₩6,911 | ₩7,471 | ₩6,471 | ₩7,391 | +6.95% | 34.1만 |
|---|
| 2026.06.15 | ₩6,804 | ₩6,804 | ₩6,391 | ₩6,658 | -2.16% | 22.2만 |
|---|
| 2026.06.12 | ₩6,297 | ₩6,534 | ₩6,064 | ₩6,184 | -1.80% | 4.4만 |
|---|
| 2026.06.11 | ₩6,137 | ₩6,484 | ₩5,950 | ₩6,271 | +2.17% | 6.3만 |
|---|
| 2026.06.10 | ₩6,057 | ₩6,564 | ₩5,924 | ₩6,030 | -0.44% | 6만 |
|---|
| 2026.06.09 | ₩6,004 | ₩6,004 | ₩5,337 | ₩5,684 | -5.33% | 13.7만 |
|---|
| 2026.06.08 | ₩6,271 | ₩6,604 | ₩5,870 | ₩5,870 | -6.38% | 5만 |
|---|
| 2026.06.05 | ₩6,431 | ₩6,578 | ₩5,537 | ₩6,004 | -6.64% | 9.3만 |
|---|
| 2026.06.04 | ₩6,057 | ₩6,271 | ₩5,844 | ₩5,990 | -1.10% | 6.1만 |
|---|
| 2026.06.03 | ₩6,778 | ₩6,778 | ₩5,911 | ₩6,057 | -10.63% | 5.5만 |
|---|
| 2026.06.02 | ₩6,217 | ₩6,457 | ₩5,737 | ₩6,364 | +2.36% | 6.6만 |
|---|
| 2026.06.01 | ₩6,898 | ₩6,991 | ₩6,149 | ₩6,364 | -7.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,071 | ₩7,191 | ₩6,084 | ₩6,524 | -7.74% | 12.5만 |
|---|
| 2026.05.28 | ₩6,204 | ₩6,938 | ₩6,204 | ₩6,924 | +11.61% | 30만 |
|---|
| 2026.05.27 | ₩5,750 | ₩6,137 | ₩5,604 | ₩6,124 | +6.50% | 9.4만 |
|---|
| 2026.05.26 | ₩5,470 | ₩5,677 | ₩5,404 | ₩5,537 | +1.22% | 8.7만 |
|---|
| 2026.05.22 | ₩5,283 | ₩5,724 | ₩5,126 | ₩5,470 | +3.54% | 7.9만 |
|---|
| 2026.05.21 | ₩5,337 | ₩5,537 | ₩4,912 | ₩5,003 | -6.25% | 13.7만 |
|---|
| 2026.05.20 | ₩5,070 | ₩5,270 | ₩4,963 | ₩5,043 | -0.53% | 2.8만 |
|---|
| 2026.05.19 | ₩4,656 | ₩5,056 | ₩4,603 | ₩4,910 | +5.44% | 6.2천 |
|---|
| 2026.05.18 | ₩4,803 | ₩5,123 | ₩4,736 | ₩4,776 | -0.56% | 2.1만 |
|---|
| 2026.05.15 | ₩4,803 | ₩5,137 | ₩4,736 | ₩4,776 | -0.56% | 5.7만 |
|---|
| 2026.05.14 | ₩4,603 | ₩4,776 | ₩4,536 | ₩4,736 | +2.90% | 4.9만 |
|---|
| 2026.05.13 | ₩4,396 | ₩4,630 | ₩4,136 | ₩4,496 | +2.28% | 3.7만 |
|---|
| 2026.05.12 | ₩4,189 | ₩4,616 | ₩4,189 | ₩4,590 | +9.55% | 2.7만 |
|---|
| 2026.05.11 | ₩4,269 | ₩4,269 | ₩4,136 | ₩4,203 | -1.56% | 6.1만 |
|---|
| 2026.05.08 | ₩4,470 | ₩4,504 | ₩4,269 | ₩4,376 | -2.11% | 2.4천 |
|---|
| 2026.05.07 | ₩4,349 | ₩4,563 | ₩4,349 | ₩4,389 | +0.92% | 5.7만 |
|---|
| 2026.05.06 | ₩4,269 | ₩4,269 | ₩4,149 | ₩4,269 | 0.00% | 8.2천 |
|---|
| 2026.05.05 | ₩4,336 | ₩4,403 | ₩4,136 | ₩4,323 | -0.31% | 2.6만 |
|---|
| 2026.05.04 | ₩4,123 | ₩4,403 | ₩3,983 | ₩4,163 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩4,269 | ₩4,323 | ₩4,003 | ₩4,003 | -6.25% | 3.8만 |
|---|
| 2026.04.30 | ₩4,016 | ₩4,470 | ₩3,963 | ₩4,149 | +3.32% | 4.8만 |
|---|
| 2026.04.29 | ₩4,163 | ₩4,896 | ₩4,096 | ₩4,856 | +16.67% | 4.3만 |
|---|
| 2026.04.28 | ₩4,056 | ₩4,216 | ₩3,936 | ₩4,043 | -0.33% | 1.6만 |
|---|
| 2026.04.27 | ₩3,869 | ₩4,136 | ₩3,829 | ₩4,029 | +4.14% | 5.5만 |
|---|
| 2026.04.24 | ₩3,762 | ₩3,896 | ₩3,696 | ₩3,749 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩3,593 | ₩3,669 | ₩3,576 | ₩3,664 | +1.99% | 8.2천 |
|---|
| 2026.04.22 | ₩3,612 | ₩3,735 | ₩3,469 | ₩3,645 | +0.92% | 2.8만 |
|---|
| 2026.04.21 | ₩3,402 | ₩3,789 | ₩3,389 | ₩3,696 | +8.63% | 27.6만 |
|---|
| 2026.04.20 | ₩3,068 | ₩3,536 | ₩2,935 | ₩3,482 | +13.48% | 4.2만 |
|---|
| 2026.04.17 | ₩3,069 | ₩3,082 | ₩3,015 | ₩3,069 | 0.00% | 3.6만 |
|---|
| 2026.04.16 | ₩2,922 | ₩3,055 | ₩2,828 | ₩3,015 | +3.20% | 2.6만 |
|---|
| 2026.04.15 | ₩2,628 | ₩2,887 | ₩2,628 | ₩2,748 | +4.57% | 3.2만 |
|---|
| 2026.04.14 | ₩2,548 | ₩2,735 | ₩2,535 | ₩2,535 | -0.52% | 15.1만 |
|---|
| 2026.04.13 | ₩2,535 | ₩2,762 | ₩2,468 | ₩2,535 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩2,535 | ₩2,582 | ₩2,415 | ₩2,442 | -3.68% | 2.5만 |
|---|
| 2026.04.09 | ₩2,562 | ₩2,802 | ₩2,515 | ₩2,576 | +0.55% | 8.3천 |
|---|
| 2026.04.08 | ₩2,653 | ₩2,748 | ₩2,135 | ₩2,522 | -4.96% | 7.8천 |
|---|
| 2026.04.07 | ₩2,668 | ₩2,735 | ₩2,081 | ₩2,535 | -5.00% | 4.1만 |
|---|
| 2026.04.06 | ₩2,682 | ₩2,788 | ₩2,535 | ₩2,655 | -1.00% | 2.3만 |
|---|
| 2026.04.02 | ₩2,788 | ₩2,868 | ₩2,668 | ₩2,788 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩2,748 | ₩2,922 | ₩2,722 | ₩2,802 | +1.94% | 4.2만 |
|---|
| 2026.03.31 | ₩2,642 | ₩2,802 | ₩2,588 | ₩2,655 | +0.51% | 8.6천 |
|---|
| 2026.03.30 | ₩2,668 | ₩2,802 | ₩2,535 | ₩2,668 | +0.01% | 2.1만 |
|---|
| 2026.03.27 | ₩2,615 | ₩2,695 | ₩2,588 | ₩2,615 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩2,909 | ₩2,922 | ₩2,668 | ₩2,735 | -5.96% | 2.7만 |
|---|
| 2026.03.25 | ₩2,548 | ₩2,895 | ₩2,548 | ₩2,788 | +9.42% | 8.5만 |
|---|
| 2026.03.24 | ₩2,388 | ₩2,722 | ₩2,295 | ₩2,602 | +8.94% | 5.7만 |
|---|
| 2026.03.23 | ₩2,402 | ₩2,482 | ₩2,375 | ₩2,388 | -0.56% | 2만 |
|---|
| 2026.03.20 | ₩2,535 | ₩2,628 | ₩2,415 | ₩2,535 | 0.00% | 15.4만 |
|---|
| 2026.03.19 | ₩2,361 | ₩2,508 | ₩2,335 | ₩2,428 | +2.82% | 4.2만 |
|---|
| 2026.03.18 | ₩2,268 | ₩2,428 | ₩2,215 | ₩2,428 | +7.06% | 3.4천 |
|---|
| 2026.03.17 | ₩2,308 | ₩2,468 | ₩2,201 | ₩2,335 | +1.16% | 5.9만 |
|---|
| 2026.03.16 | ₩2,348 | ₩2,348 | ₩2,241 | ₩2,348 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩2,268 | ₩2,375 | ₩2,268 | ₩2,348 | +3.53% | 1.9만 |
|---|
| 2026.03.12 | ₩2,402 | ₩2,402 | ₩2,308 | ₩2,375 | -1.11% | 8.9천 |
|---|
| 2026.03.11 | ₩2,268 | ₩2,321 | ₩2,148 | ₩2,321 | +2.35% | 2.6만 |
|---|
| 2026.03.10 | ₩2,402 | ₩2,402 | ₩2,241 | ₩2,281 | -5.00% | 1.1만 |
|---|
| 2026.03.09 | ₩2,482 | ₩2,482 | ₩2,241 | ₩2,295 | -7.53% | 3.5만 |
|---|
| 2026.03.06 | ₩1,975 | ₩2,402 | ₩1,975 | ₩2,402 | +21.62% | 4.5만 |
|---|
| 2026.03.05 | ₩2,268 | ₩2,295 | ₩1,855 | ₩2,068 | -8.82% | 132.9만 |
|---|
| 2026.03.04 | ₩2,415 | ₩2,461 | ₩2,215 | ₩2,255 | -6.63% | 2.2만 |
|---|
| 2026.03.03 | ₩2,428 | ₩2,473 | ₩2,295 | ₩2,348 | -3.30% | 9.6천 |
|---|
| 2026.03.02 | ₩2,335 | ₩2,402 | ₩2,201 | ₩2,402 | +2.86% | 1.2만 |
|---|
| 2026.02.27 | ₩2,259 | ₩2,415 | ₩2,259 | ₩2,295 | +1.59% | 2.3만 |
|---|
| 2026.02.26 | ₩2,161 | ₩2,216 | ₩2,148 | ₩2,161 | 0.00% | 4.3천 |
|---|
| 2026.02.25 | ₩2,163 | ₩2,308 | ₩2,163 | ₩2,255 | +4.22% | 2.8천 |
|---|
| 2026.02.24 | ₩2,241 | ₩2,300 | ₩2,135 | ₩2,268 | +1.20% | 8천 |
|---|
| 2026.02.23 | ₩2,268 | ₩2,321 | ₩2,142 | ₩2,215 | -2.35% | 9.3천 |
|---|
| 2026.02.20 | ₩2,308 | ₩2,308 | ₩2,248 | ₩2,255 | -2.31% | 2.6천 |
|---|
| 2026.02.19 | ₩2,268 | ₩2,348 | ₩2,268 | ₩2,295 | +1.18% | 3.1천 |
|---|
| 2026.02.18 | ₩2,268 | ₩2,335 | ₩2,121 | ₩2,281 | +0.59% | 2.3천 |
|---|
| 2026.02.17 | ₩2,255 | ₩2,336 | ₩2,255 | ₩2,321 | +2.96% | 1.8만 |
|---|
| 2026.02.13 | ₩2,255 | ₩2,398 | ₩2,255 | ₩2,268 | +0.59% | 2.8천 |
|---|
| 2026.02.12 | ₩2,335 | ₩2,348 | ₩2,068 | ₩2,175 | -6.86% | 2만 |
|---|
| 2026.02.11 | ₩2,268 | ₩2,348 | ₩2,268 | ₩2,335 | +2.94% | 1.2만 |
|---|
| 2026.02.10 | ₩2,348 | ₩2,348 | ₩2,295 | ₩2,321 | -1.14% | 1.1만 |
|---|
| 2026.02.09 | ₩2,442 | ₩2,468 | ₩2,255 | ₩2,321 | -4.92% | 2.5만 |
|---|
| 2026.02.06 | ₩2,255 | ₩2,442 | ₩2,255 | ₩2,410 | +6.91% | 7.1천 |
|---|
| 2026.02.05 | ₩2,348 | ₩2,508 | ₩2,268 | ₩2,321 | -1.14% | 2.3만 |
|---|
| 2026.02.04 | ₩2,368 | ₩2,522 | ₩2,368 | ₩2,508 | +5.93% | 2.3만 |
|---|
| 2026.02.03 | ₩2,548 | ₩2,548 | ₩2,402 | ₩2,455 | -3.66% | 1.6만 |
|---|
| 2026.02.02 | ₩2,415 | ₩2,561 | ₩2,415 | ₩2,482 | +2.76% | 1.5만 |
|---|
| 2026.01.30 | ₩2,562 | ₩2,562 | ₩2,335 | ₩2,495 | -2.60% | 1.7만 |
|---|
| 2026.01.29 | ₩2,562 | ₩2,562 | ₩2,361 | ₩2,548 | -0.52% | 3만 |
|---|
| 2026.01.28 | ₩2,575 | ₩2,602 | ₩2,335 | ₩2,535 | -1.55% | 1.7만 |
|---|
| 2026.01.27 | ₩2,615 | ₩2,668 | ₩2,255 | ₩2,535 | -3.06% | 10.7만 |
|---|
| 2026.01.26 | ₩2,668 | ₩2,695 | ₩2,442 | ₩2,548 | -4.50% | 4.3만 |
|---|
| 2026.01.23 | ₩2,522 | ₩2,682 | ₩2,502 | ₩2,655 | +5.29% | 6.8천 |
|---|
| 2026.01.22 | ₩2,468 | ₩2,680 | ₩2,361 | ₩2,522 | +2.16% | 2.4만 |
|---|
| 2026.01.21 | ₩2,535 | ₩2,535 | ₩2,335 | ₩2,522 | -0.53% | 2.9만 |
|---|
| 2026.01.20 | ₩2,668 | ₩2,695 | ₩2,395 | ₩2,522 | -5.50% | 3.7만 |
|---|
| 2026.01.16 | ₩2,628 | ₩2,695 | ₩2,502 | ₩2,695 | +2.54% | 10.1만 |
|---|
| 2026.01.15 | ₩2,522 | ₩2,535 | ₩2,468 | ₩2,522 | 0.00% | 6.9천 |
|---|
| 2026.01.14 | ₩2,301 | ₩2,535 | ₩2,295 | ₩2,522 | +9.57% | 12.2만 |
|---|
| 2026.01.13 | ₩2,335 | ₩2,355 | ₩2,215 | ₩2,348 | +0.57% | 2.1만 |
|---|
| 2026.01.12 | ₩2,295 | ₩2,375 | ₩2,215 | ₩2,375 | +3.49% | 2.1만 |
|---|
| 2026.01.09 | ₩2,361 | ₩2,361 | ₩2,202 | ₩2,335 | -1.13% | 1만 |
|---|
| 2026.01.08 | ₩2,295 | ₩2,402 | ₩2,148 | ₩2,241 | -2.33% | 4.9만 |
|---|
| 2026.01.07 | ₩2,295 | ₩2,335 | ₩2,175 | ₩2,321 | +1.16% | 5.4만 |
|---|
| 2026.01.06 | ₩2,375 | ₩2,388 | ₩2,161 | ₩2,361 | -0.56% | 16.1만 |
|---|
| 2026.01.05 | ₩2,335 | ₩2,402 | ₩2,001 | ₩2,281 | -2.29% | 20만 |
|---|
| 2026.01.02 | ₩2,148 | ₩2,188 | ₩2,015 | ₩2,188 | +1.86% | 18.5만 |
|---|
| 2025.12.31 | ₩1,961 | ₩2,108 | ₩1,841 | ₩2,041 | +4.08% | 20.5만 |
|---|
| 2025.12.30 | ₩1,468 | ₩1,734 | ₩1,468 | ₩1,721 | +17.27% | 14.6만 |
|---|
| 2025.12.29 | ₩1,569 | ₩1,574 | ₩1,401 | ₩1,414 | -9.89% | 6.1만 |
|---|
| 2025.12.26 | ₩1,488 | ₩1,561 | ₩1,429 | ₩1,534 | +3.13% | 3.5만 |
|---|
| 2025.12.24 | ₩1,454 | ₩1,494 | ₩1,362 | ₩1,481 | +1.83% | 3.1만 |
|---|
| 2025.12.23 | ₩1,388 | ₩1,561 | ₩1,348 | ₩1,494 | +7.69% | 5.1만 |
|---|
| 2025.12.22 | ₩1,334 | ₩1,468 | ₩1,297 | ₩1,388 | +4.00% | 8.7만 |
|---|
| 2025.12.19 | ₩1,454 | ₩1,481 | ₩1,351 | ₩1,414 | -2.75% | 2.4만 |
|---|
| 2025.12.18 | ₩1,548 | ₩1,548 | ₩1,281 | ₩1,441 | -6.90% | 6.5만 |
|---|
| 2025.12.17 | ₩1,521 | ₩1,561 | ₩1,428 | ₩1,441 | -5.26% | 12.3만 |
|---|
| 2025.12.16 | ₩1,548 | ₩1,654 | ₩1,467 | ₩1,494 | -3.45% | 180.3만 |
|---|
| 2025.12.15 | ₩2,064 | ₩2,064 | ₩1,944 | ₩1,988 | -3.68% | 1.3만 |
|---|
| 2025.12.12 | ₩2,135 | ₩2,255 | ₩1,935 | ₩2,095 | -1.87% | 1만 |
|---|
| 2025.12.11 | ₩1,961 | ₩2,095 | ₩1,935 | ₩2,068 | +5.44% | 3.3만 |
|---|
| 2025.12.10 | ₩2,015 | ₩2,021 | ₩1,895 | ₩1,935 | -3.97% | 4.6만 |
|---|
| 2025.12.09 | ₩2,121 | ₩2,161 | ₩2,041 | ₩2,068 | -2.52% | 2.2만 |
|---|
| 2025.12.08 | ₩2,252 | ₩2,252 | ₩2,001 | ₩2,188 | -2.86% | 2.6만 |
|---|
| 2025.12.05 | ₩2,208 | ₩2,548 | ₩2,150 | ₩2,268 | +2.72% | 24.7만 |
|---|
| 2025.12.04 | ₩2,040 | ₩2,255 | ₩2,001 | ₩2,255 | +10.55% | 3.7만 |
|---|
| 2025.12.03 | ₩2,135 | ₩2,135 | ₩1,908 | ₩1,948 | -8.75% | 1.4만 |
|---|
| 2025.12.02 | ₩1,961 | ₩2,095 | ₩1,841 | ₩1,935 | -1.36% | 3.3만 |
|---|
| 2025.12.01 | ₩2,068 | ₩2,068 | ₩1,868 | ₩1,988 | -3.87% | 1.7만 |
|---|
| 2025.11.28 | ₩2,188 | ₩2,188 | ₩2,041 | ₩2,074 | -5.21% | 8.4천 |
|---|
| 2025.11.26 | ₩2,135 | ₩2,188 | ₩2,068 | ₩2,068 | -3.13% | 1.4천 |
|---|
| 2025.11.25 | ₩2,180 | ₩2,388 | ₩2,002 | ₩2,081 | -4.52% | 2.5만 |
|---|
| 2025.11.24 | ₩2,402 | ₩2,402 | ₩2,108 | ₩2,175 | -9.44% | 3.6만 |
|---|
| 2025.11.21 | ₩2,375 | ₩2,442 | ₩2,281 | ₩2,281 | -3.93% | 1만 |
|---|
| 2025.11.20 | ₩2,588 | ₩2,788 | ₩2,348 | ₩2,361 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩2,735 | ₩2,735 | ₩2,468 | ₩2,482 | -9.27% | 3.2만 |
|---|
| 2025.11.18 | ₩2,535 | ₩2,788 | ₩2,472 | ₩2,668 | +5.26% | 4.1만 |
|---|
| 2025.11.17 | ₩2,668 | ₩2,735 | ₩2,628 | ₩2,632 | -1.35% | 1.5만 |
|---|
| 2025.11.14 | ₩2,695 | ₩2,802 | ₩2,695 | ₩2,775 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩2,668 | ₩2,735 | ₩2,522 | ₩2,708 | +1.50% | 1.4만 |
|---|
| 2025.11.12 | ₩2,562 | ₩2,802 | ₩2,562 | ₩2,682 | +4.69% | 3.6만 |
|---|
| 2025.11.11 | ₩2,695 | ₩2,695 | ₩2,468 | ₩2,635 | -2.23% | 1.5만 |
|---|
| 2025.11.10 | ₩2,935 | ₩2,935 | ₩2,668 | ₩2,762 | -5.91% | 4.8만 |
|---|
| 2025.11.07 | ₩2,802 | ₩2,828 | ₩2,655 | ₩2,788 | -0.48% | 4.8만 |
|---|
| 2025.11.06 | ₩2,655 | ₩2,722 | ₩2,402 | ₩2,602 | -2.01% | 10.1만 |
|---|
| 2025.11.05 | ₩3,602 | ₩3,682 | ₩2,482 | ₩2,655 | -26.30% | 111.7만 |
|---|
| 2025.11.04 | ₩4,496 | ₩4,758 | ₩4,456 | ₩4,603 | +2.37% | 1.4만 |
|---|
| 2025.11.03 | ₩4,470 | ₩4,643 | ₩4,470 | ₩4,643 | +3.88% | 1.1만 |
|---|
| 2025.10.31 | ₩4,629 | ₩4,630 | ₩4,397 | ₩4,630 | +0.00% | 2만 |
|---|
| 2025.10.30 | ₩4,612 | ₩4,670 | ₩4,536 | ₩4,656 | +0.95% | 8.9천 |
|---|
| 2025.10.29 | ₩4,670 | ₩4,736 | ₩4,631 | ₩4,736 | +1.43% | 4.1천 |
|---|
| 2025.10.28 | ₩4,710 | ₩4,870 | ₩4,670 | ₩4,670 | -0.85% | 1.1만 |
|---|
| 2025.10.27 | ₩4,830 | ₩4,936 | ₩4,683 | ₩4,803 | -0.55% | 1.5만 |
|---|
| 2025.10.24 | ₩4,811 | ₩5,070 | ₩4,763 | ₩4,830 | +0.38% | 1.1만 |
|---|
| 2025.10.23 | ₩4,516 | ₩5,368 | ₩4,483 | ₩5,083 | +12.56% | 7만 |
|---|
| 2025.10.22 | ₩4,443 | ₩4,630 | ₩4,376 | ₩4,590 | +3.30% | 5.6천 |
|---|
| 2025.10.21 | ₩4,563 | ₩4,563 | ₩4,563 | ₩4,563 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩4,403 | ₩4,563 | ₩4,328 | ₩4,563 | +3.64% | 1.9만 |
|---|
| 2025.10.17 | ₩4,403 | ₩4,403 | ₩4,216 | ₩4,376 | -0.61% | 1.2만 |
|---|
| 2025.10.16 | ₩4,429 | ₩4,429 | ₩4,343 | ₩4,403 | -0.60% | 3.8천 |
|---|
| 2025.10.15 | ₩4,536 | ₩4,536 | ₩4,176 | ₩4,176 | -7.94% | 2.1천 |
|---|
| 2025.10.14 | ₩4,603 | ₩4,603 | ₩3,989 | ₩4,443 | -3.48% | 9.1천 |
|---|
| 2025.10.13 | ₩4,336 | ₩4,403 | ₩4,254 | ₩4,403 | +1.54% | 5.6천 |
|---|
| 2025.10.10 | ₩4,283 | ₩4,523 | ₩4,283 | ₩4,456 | +4.05% | 6.4천 |
|---|