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 | ₩5,601 | ₩5,868 | ₩5,241 | ₩5,241 | -6.43% | 2.3만 |
| 2026.10.08 | ₩5,334 | ₩5,618 | ₩5,334 | ₩5,534 | +3.75% | 1.6만 |
| 2026.10.07 | ₩5,708 | ₩5,801 | ₩5,281 | ₩5,361 | -6.07% | 4.4만 |
| 2026.10.06 | ₩5,601 | ₩6,401 | ₩5,361 | ₩5,454 | -2.62% | 3.4만 |
| 2026.10.05 | ₩5,734 | ₩6,081 | ₩5,481 | ₩5,548 | -3.26% | 5.9만 |
| 2026.10.02 | ₩5,748 | ₩6,308 | ₩5,702 | ₩5,748 | 0.00% | 3.7만 |
| 2026.10.01 | ₩6,294 | ₩6,815 | ₩5,481 | ₩5,761 | -8.47% | 4.9만 |
| 2026.09.30 | ₩6,148 | ₩6,274 | ₩6,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,274 |
| +2.06% |
| 1.4만 |
| 2026.09.29 | ₩6,081 | ₩6,268 | ₩5,948 | ₩6,108 | +0.44% | 7.3만 |
|---|
| 2026.09.28 | ₩6,588 | ₩6,668 | ₩6,102 | ₩6,148 | -6.68% | 4.8만 |
|---|
| 2026.09.25 | ₩6,895 | ₩7,101 | ₩6,668 | ₩6,668 | -3.29% | 2.8만 |
|---|
| 2026.09.24 | ₩7,268 | ₩7,268 | ₩6,761 | ₩6,888 | -5.23% | 5만 |
|---|
| 2026.09.23 | ₩7,868 | ₩7,868 | ₩7,135 | ₩7,335 | -6.78% | 9.4만 |
|---|
| 2026.09.22 | ₩7,348 | ₩8,215 | ₩7,228 | ₩7,575 | +3.09% | 12.8만 |
|---|
| 2026.09.21 | ₩7,468 | ₩7,468 | ₩6,721 | ₩7,028 | -5.89% | 8.8만 |
|---|
| 2026.09.18 | ₩7,908 | ₩7,988 | ₩7,348 | ₩7,388 | -6.58% | 10.6만 |
|---|
| 2026.09.17 | ₩7,335 | ₩8,135 | ₩7,215 | ₩7,601 | +3.64% | 33.1만 |
|---|
| 2026.09.16 | ₩6,655 | ₩7,201 | ₩6,401 | ₩6,881 | +3.41% | 23.4만 |
|---|
| 2026.09.15 | ₩6,134 | ₩6,735 | ₩6,081 | ₩6,508 | +6.09% | 16만 |
|---|
| 2026.09.14 | ₩5,914 | ₩6,108 | ₩5,641 | ₩5,734 | -3.04% | 4.2만 |
|---|
| 2026.09.11 | ₩6,148 | ₩6,268 | ₩5,801 | ₩5,921 | -3.69% | 6.4만 |
|---|
| 2026.09.10 | ₩6,028 | ₩6,201 | ₩5,721 | ₩6,148 | +1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩5,908 | ₩6,041 | ₩5,837 | ₩6,028 | +2.03% | 1.1만 |
|---|
| 2026.09.08 | ₩5,868 | ₩6,108 | ₩5,854 | ₩5,854 | -0.23% | 1.4만 |
|---|
| 2026.09.04 | ₩6,294 | ₩6,308 | ₩5,681 | ₩5,968 | -5.19% | 3.3만 |
|---|
| 2026.09.03 | ₩6,548 | ₩6,735 | ₩6,148 | ₩6,161 | -5.91% | 4.1만 |
|---|
| 2026.09.02 | ₩6,401 | ₩6,601 | ₩6,388 | ₩6,495 | +1.46% | 1.5만 |
|---|
| 2026.09.01 | ₩6,201 | ₩6,508 | ₩6,134 | ₩6,415 | +3.44% | 3.2만 |
|---|
| 2026.08.31 | ₩6,388 | ₩6,588 | ₩6,348 | ₩6,348 | -0.63% | 1.2만 |
|---|
| 2026.08.28 | ₩6,268 | ₩6,401 | ₩5,761 | ₩6,375 | +1.70% | 13만 |
|---|
| 2026.08.27 | ₩6,335 | ₩6,521 | ₩6,268 | ₩6,268 | -1.05% | 9.5천 |
|---|
| 2026.08.26 | ₩6,401 | ₩6,401 | ₩6,268 | ₩6,281 | -1.88% | 9.4천 |
|---|
| 2026.08.25 | ₩6,401 | ₩6,535 | ₩6,268 | ₩6,535 | +2.08% | 2.1만 |
|---|
| 2026.08.24 | ₩6,455 | ₩6,668 | ₩6,148 | ₩6,281 | -2.69% | 3.4만 |
|---|
| 2026.08.21 | ₩6,001 | ₩6,601 | ₩5,948 | ₩6,488 | +8.11% | 9.8만 |
|---|
| 2026.08.20 | ₩6,001 | ₩6,001 | ₩5,614 | ₩5,961 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩5,748 | ₩6,134 | ₩5,574 | ₩6,121 | +6.50% | 1.5만 |
|---|
| 2026.08.18 | ₩6,094 | ₩6,101 | ₩5,794 | ₩5,908 | -3.06% | 1.9만 |
|---|
| 2026.08.17 | ₩6,148 | ₩6,228 | ₩5,934 | ₩6,214 | +1.08% | 1.5만 |
|---|
| 2026.08.14 | ₩6,508 | ₩6,535 | ₩5,641 | ₩5,881 | -9.63% | 8.8만 |
|---|
| 2026.08.13 | ₩5,614 | ₩6,361 | ₩5,614 | ₩6,361 | +13.30% | 4.6만 |
|---|
| 2026.08.12 | ₩5,988 | ₩6,001 | ₩5,494 | ₩5,601 | -6.46% | 3.6만 |
|---|
| 2026.08.11 | ₩6,134 | ₩6,268 | ₩5,521 | ₩5,668 | -7.61% | 6.2만 |
|---|
| 2026.08.10 | ₩6,001 | ₩6,121 | ₩5,934 | ₩6,108 | +1.78% | 8.3천 |
|---|
| 2026.08.07 | ₩6,161 | ₩6,388 | ₩5,934 | ₩6,134 | -0.43% | 2.4만 |
|---|
| 2026.08.06 | ₩6,068 | ₩6,401 | ₩6,014 | ₩6,281 | +3.52% | 1.7만 |
|---|
| 2026.08.05 | ₩6,615 | ₩6,615 | ₩5,761 | ₩6,088 | -7.96% | 8.6만 |
|---|
| 2026.08.04 | ₩6,401 | ₩6,961 | ₩6,268 | ₩6,655 | +3.96% | 3.8만 |
|---|
| 2026.08.03 | ₩5,868 | ₩6,231 | ₩5,818 | ₩6,001 | +2.27% | 5.9만 |
|---|
| 2026.07.31 | ₩6,495 | ₩6,495 | ₩5,668 | ₩5,881 | -9.45% | 15.5만 |
|---|
| 2026.07.30 | ₩5,734 | ₩6,495 | ₩5,734 | ₩6,001 | +4.65% | 37만 |
|---|
| 2026.07.29 | ₩6,254 | ₩6,273 | ₩5,401 | ₩5,614 | -10.23% | 11.6만 |
|---|
| 2026.07.28 | ₩6,214 | ₩6,611 | ₩5,948 | ₩6,161 | -0.86% | 9만 |
|---|
| 2026.07.27 | ₩6,508 | ₩6,868 | ₩6,134 | ₩6,308 | -3.07% | 8.7만 |
|---|
| 2026.07.24 | ₩6,908 | ₩7,035 | ₩6,495 | ₩6,535 | -5.41% | 3.1만 |
|---|
| 2026.07.23 | ₩6,335 | ₩7,268 | ₩6,335 | ₩7,095 | +12.00% | 9.7만 |
|---|
| 2026.07.22 | ₩6,361 | ₩6,535 | ₩6,134 | ₩6,388 | +0.42% | 1.6만 |
|---|
| 2026.07.21 | ₩6,761 | ₩6,855 | ₩6,294 | ₩6,415 | -5.13% | 4.5만 |
|---|
| 2026.07.20 | ₩6,548 | ₩6,701 | ₩6,148 | ₩6,508 | -0.61% | 6.7만 |
|---|
| 2026.07.17 | ₩6,294 | ₩6,668 | ₩6,254 | ₩6,415 | +1.91% | 7.2만 |
|---|
| 2026.07.16 | ₩6,535 | ₩6,701 | ₩6,228 | ₩6,415 | -1.84% | 6.5만 |
|---|
| 2026.07.15 | ₩6,681 | ₩6,935 | ₩6,415 | ₩6,588 | -1.40% | 7.1만 |
|---|
| 2026.07.14 | ₩7,268 | ₩7,468 | ₩6,401 | ₩6,761 | -6.97% | 12.5만 |
|---|
| 2026.07.13 | ₩7,081 | ₩7,468 | ₩6,815 | ₩6,948 | -1.88% | 15.8만 |
|---|
| 2026.07.10 | ₩6,828 | ₩7,095 | ₩6,735 | ₩6,788 | -0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩6,641 | ₩7,188 | ₩6,641 | ₩6,775 | +2.01% | 3.1만 |
|---|
| 2026.07.08 | ₩7,068 | ₩7,137 | ₩6,441 | ₩6,668 | -5.66% | 5만 |
|---|
| 2026.07.07 | ₩7,601 | ₩7,735 | ₩7,001 | ₩7,148 | -5.96% | 2.9만 |
|---|
| 2026.07.06 | ₩7,281 | ₩7,641 | ₩6,935 | ₩7,488 | +2.84% | 8.1만 |
|---|
| 2026.07.02 | ₩7,548 | ₩7,868 | ₩7,335 | ₩7,561 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩7,601 | ₩7,868 | ₩7,348 | ₩7,588 | -0.18% | 9.7만 |
|---|
| 2026.06.30 | ₩7,361 | ₩7,668 | ₩7,241 | ₩7,601 | +3.26% | 3.9만 |
|---|
| 2026.06.29 | ₩8,188 | ₩8,188 | ₩7,068 | ₩7,455 | -8.96% | 6.6만 |
|---|
| 2026.06.26 | ₩7,748 | ₩8,001 | ₩6,935 | ₩7,588 | -2.07% | 5.8만 |
|---|
| 2026.06.25 | ₩8,202 | ₩8,368 | ₩7,401 | ₩7,855 | -4.23% | 11.3만 |
|---|
| 2026.06.24 | ₩8,215 | ₩8,703 | ₩7,601 | ₩8,081 | -1.62% | 11.7만 |
|---|
| 2026.06.23 | ₩8,855 | ₩9,002 | ₩7,775 | ₩7,908 | -10.69% | 21.9만 |
|---|
| 2026.06.22 | ₩9,335 | ₩10,269 | ₩8,041 | ₩9,135 | -2.14% | 147만 |
|---|
| 2026.06.18 | ₩8,135 | ₩9,135 | ₩8,028 | ₩8,468 | +4.10% | 38.5만 |
|---|
| 2026.06.17 | ₩7,735 | ₩8,108 | ₩6,841 | ₩7,495 | -3.10% | 45만 |
|---|
| 2026.06.16 | ₩6,908 | ₩7,468 | ₩6,468 | ₩7,388 | +6.95% | 34.1만 |
|---|
| 2026.06.15 | ₩6,801 | ₩6,801 | ₩6,388 | ₩6,655 | -2.16% | 22.2만 |
|---|
| 2026.06.12 | ₩6,294 | ₩6,531 | ₩6,061 | ₩6,181 | -1.80% | 4.4만 |
|---|
| 2026.06.11 | ₩6,134 | ₩6,481 | ₩5,948 | ₩6,268 | +2.17% | 6.3만 |
|---|
| 2026.06.10 | ₩6,054 | ₩6,561 | ₩5,921 | ₩6,028 | -0.44% | 6만 |
|---|
| 2026.06.09 | ₩6,001 | ₩6,001 | ₩5,334 | ₩5,681 | -5.33% | 13.7만 |
|---|
| 2026.06.08 | ₩6,268 | ₩6,601 | ₩5,868 | ₩5,868 | -6.38% | 5만 |
|---|
| 2026.06.05 | ₩6,428 | ₩6,575 | ₩5,534 | ₩6,001 | -6.64% | 9.3만 |
|---|
| 2026.06.04 | ₩6,054 | ₩6,268 | ₩5,841 | ₩5,988 | -1.10% | 6.1만 |
|---|
| 2026.06.03 | ₩6,775 | ₩6,775 | ₩5,908 | ₩6,054 | -10.63% | 5.5만 |
|---|
| 2026.06.02 | ₩6,214 | ₩6,455 | ₩5,734 | ₩6,361 | +2.36% | 6.6만 |
|---|
| 2026.06.01 | ₩6,895 | ₩6,988 | ₩6,146 | ₩6,361 | -7.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,068 | ₩7,188 | ₩6,081 | ₩6,521 | -7.74% | 12.5만 |
|---|
| 2026.05.28 | ₩6,201 | ₩6,935 | ₩6,201 | ₩6,921 | +11.61% | 30만 |
|---|
| 2026.05.27 | ₩5,748 | ₩6,134 | ₩5,601 | ₩6,121 | +6.50% | 9.4만 |
|---|
| 2026.05.26 | ₩5,468 | ₩5,674 | ₩5,401 | ₩5,534 | +1.22% | 8.7만 |
|---|
| 2026.05.22 | ₩5,281 | ₩5,721 | ₩5,123 | ₩5,468 | +3.54% | 7.9만 |
|---|
| 2026.05.21 | ₩5,334 | ₩5,534 | ₩4,910 | ₩5,001 | -6.25% | 13.7만 |
|---|
| 2026.05.20 | ₩5,068 | ₩5,268 | ₩4,961 | ₩5,041 | -0.53% | 2.8만 |
|---|
| 2026.05.19 | ₩4,654 | ₩5,054 | ₩4,601 | ₩4,908 | +5.44% | 6.2천 |
|---|
| 2026.05.18 | ₩4,801 | ₩5,121 | ₩4,734 | ₩4,774 | -0.56% | 2.1만 |
|---|
| 2026.05.15 | ₩4,801 | ₩5,134 | ₩4,734 | ₩4,774 | -0.56% | 5.7만 |
|---|
| 2026.05.14 | ₩4,601 | ₩4,774 | ₩4,534 | ₩4,734 | +2.90% | 4.9만 |
|---|
| 2026.05.13 | ₩4,394 | ₩4,628 | ₩4,134 | ₩4,494 | +2.28% | 3.7만 |
|---|
| 2026.05.12 | ₩4,187 | ₩4,614 | ₩4,187 | ₩4,588 | +9.55% | 2.7만 |
|---|
| 2026.05.11 | ₩4,267 | ₩4,267 | ₩4,134 | ₩4,201 | -1.56% | 6.1만 |
|---|
| 2026.05.08 | ₩4,468 | ₩4,502 | ₩4,267 | ₩4,374 | -2.11% | 2.4천 |
|---|
| 2026.05.07 | ₩4,347 | ₩4,561 | ₩4,347 | ₩4,387 | +0.92% | 5.7만 |
|---|
| 2026.05.06 | ₩4,267 | ₩4,267 | ₩4,147 | ₩4,267 | 0.00% | 8.2천 |
|---|
| 2026.05.05 | ₩4,334 | ₩4,401 | ₩4,134 | ₩4,321 | -0.31% | 2.6만 |
|---|
| 2026.05.04 | ₩4,121 | ₩4,401 | ₩3,981 | ₩4,161 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩4,267 | ₩4,321 | ₩4,001 | ₩4,001 | -6.25% | 3.8만 |
|---|
| 2026.04.30 | ₩4,014 | ₩4,467 | ₩3,961 | ₩4,147 | +3.32% | 4.8만 |
|---|
| 2026.04.29 | ₩4,161 | ₩4,894 | ₩4,094 | ₩4,854 | +16.67% | 4.3만 |
|---|
| 2026.04.28 | ₩4,054 | ₩4,214 | ₩3,934 | ₩4,041 | -0.33% | 1.6만 |
|---|
| 2026.04.27 | ₩3,867 | ₩4,134 | ₩3,827 | ₩4,027 | +4.14% | 5.5만 |
|---|
| 2026.04.24 | ₩3,761 | ₩3,894 | ₩3,694 | ₩3,747 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩3,591 | ₩3,667 | ₩3,574 | ₩3,663 | +1.99% | 8.2천 |
|---|
| 2026.04.22 | ₩3,610 | ₩3,733 | ₩3,467 | ₩3,643 | +0.92% | 2.8만 |
|---|
| 2026.04.21 | ₩3,401 | ₩3,787 | ₩3,387 | ₩3,694 | +8.63% | 27.6만 |
|---|
| 2026.04.20 | ₩3,067 | ₩3,534 | ₩2,934 | ₩3,481 | +13.48% | 4.2만 |
|---|
| 2026.04.17 | ₩3,067 | ₩3,081 | ₩3,014 | ₩3,067 | 0.00% | 3.6만 |
|---|
| 2026.04.16 | ₩2,921 | ₩3,054 | ₩2,827 | ₩3,014 | +3.20% | 2.6만 |
|---|
| 2026.04.15 | ₩2,627 | ₩2,886 | ₩2,627 | ₩2,747 | +4.57% | 3.2만 |
|---|
| 2026.04.14 | ₩2,547 | ₩2,734 | ₩2,534 | ₩2,534 | -0.52% | 15.1만 |
|---|
| 2026.04.13 | ₩2,534 | ₩2,761 | ₩2,467 | ₩2,534 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩2,534 | ₩2,580 | ₩2,414 | ₩2,440 | -3.68% | 2.5만 |
|---|
| 2026.04.09 | ₩2,560 | ₩2,801 | ₩2,514 | ₩2,575 | +0.55% | 8.3천 |
|---|
| 2026.04.08 | ₩2,652 | ₩2,747 | ₩2,134 | ₩2,520 | -4.96% | 7.8천 |
|---|
| 2026.04.07 | ₩2,667 | ₩2,734 | ₩2,080 | ₩2,534 | -5.00% | 4.1만 |
|---|
| 2026.04.06 | ₩2,680 | ₩2,787 | ₩2,534 | ₩2,654 | -1.00% | 2.3만 |
|---|
| 2026.04.02 | ₩2,787 | ₩2,867 | ₩2,667 | ₩2,787 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩2,747 | ₩2,921 | ₩2,721 | ₩2,801 | +1.94% | 4.2만 |
|---|
| 2026.03.31 | ₩2,640 | ₩2,801 | ₩2,587 | ₩2,654 | +0.51% | 8.6천 |
|---|
| 2026.03.30 | ₩2,667 | ₩2,801 | ₩2,534 | ₩2,667 | +0.01% | 2.1만 |
|---|
| 2026.03.27 | ₩2,614 | ₩2,694 | ₩2,587 | ₩2,614 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩2,907 | ₩2,921 | ₩2,667 | ₩2,734 | -5.96% | 2.7만 |
|---|
| 2026.03.25 | ₩2,547 | ₩2,894 | ₩2,547 | ₩2,787 | +9.42% | 8.5만 |
|---|
| 2026.03.24 | ₩2,387 | ₩2,721 | ₩2,294 | ₩2,600 | +8.94% | 5.7만 |
|---|
| 2026.03.23 | ₩2,400 | ₩2,480 | ₩2,374 | ₩2,387 | -0.56% | 2만 |
|---|
| 2026.03.20 | ₩2,534 | ₩2,627 | ₩2,414 | ₩2,534 | 0.00% | 15.4만 |
|---|
| 2026.03.19 | ₩2,360 | ₩2,507 | ₩2,334 | ₩2,427 | +2.82% | 4.2만 |
|---|
| 2026.03.18 | ₩2,267 | ₩2,427 | ₩2,214 | ₩2,427 | +7.06% | 3.4천 |
|---|
| 2026.03.17 | ₩2,307 | ₩2,467 | ₩2,200 | ₩2,334 | +1.16% | 5.9만 |
|---|
| 2026.03.16 | ₩2,347 | ₩2,347 | ₩2,240 | ₩2,347 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩2,267 | ₩2,374 | ₩2,267 | ₩2,347 | +3.53% | 1.9만 |
|---|
| 2026.03.12 | ₩2,400 | ₩2,400 | ₩2,307 | ₩2,374 | -1.11% | 8.9천 |
|---|
| 2026.03.11 | ₩2,267 | ₩2,320 | ₩2,147 | ₩2,320 | +2.35% | 2.6만 |
|---|
| 2026.03.10 | ₩2,400 | ₩2,400 | ₩2,240 | ₩2,280 | -5.00% | 1.1만 |
|---|
| 2026.03.09 | ₩2,480 | ₩2,480 | ₩2,240 | ₩2,294 | -7.53% | 3.5만 |
|---|
| 2026.03.06 | ₩1,974 | ₩2,400 | ₩1,974 | ₩2,400 | +21.62% | 4.5만 |
|---|
| 2026.03.05 | ₩2,267 | ₩2,294 | ₩1,854 | ₩2,067 | -8.82% | 132.9만 |
|---|
| 2026.03.04 | ₩2,414 | ₩2,460 | ₩2,214 | ₩2,254 | -6.63% | 2.2만 |
|---|
| 2026.03.03 | ₩2,427 | ₩2,472 | ₩2,294 | ₩2,347 | -3.30% | 9.6천 |
|---|
| 2026.03.02 | ₩2,334 | ₩2,400 | ₩2,200 | ₩2,400 | +2.86% | 1.2만 |
|---|
| 2026.02.27 | ₩2,258 | ₩2,414 | ₩2,258 | ₩2,294 | +1.59% | 2.3만 |
|---|
| 2026.02.26 | ₩2,160 | ₩2,215 | ₩2,147 | ₩2,160 | 0.00% | 4.3천 |
|---|
| 2026.02.25 | ₩2,162 | ₩2,307 | ₩2,162 | ₩2,254 | +4.22% | 2.8천 |
|---|
| 2026.02.24 | ₩2,240 | ₩2,299 | ₩2,134 | ₩2,267 | +1.20% | 8천 |
|---|
| 2026.02.23 | ₩2,267 | ₩2,320 | ₩2,141 | ₩2,214 | -2.35% | 9.3천 |
|---|
| 2026.02.20 | ₩2,307 | ₩2,307 | ₩2,247 | ₩2,254 | -2.31% | 2.6천 |
|---|
| 2026.02.19 | ₩2,267 | ₩2,347 | ₩2,267 | ₩2,294 | +1.18% | 3.1천 |
|---|
| 2026.02.18 | ₩2,267 | ₩2,334 | ₩2,120 | ₩2,280 | +0.59% | 2.3천 |
|---|
| 2026.02.17 | ₩2,254 | ₩2,335 | ₩2,254 | ₩2,320 | +2.96% | 1.8만 |
|---|
| 2026.02.13 | ₩2,254 | ₩2,397 | ₩2,254 | ₩2,267 | +0.59% | 2.8천 |
|---|
| 2026.02.12 | ₩2,334 | ₩2,347 | ₩2,067 | ₩2,174 | -6.86% | 2만 |
|---|
| 2026.02.11 | ₩2,267 | ₩2,347 | ₩2,267 | ₩2,334 | +2.94% | 1.2만 |
|---|
| 2026.02.10 | ₩2,347 | ₩2,347 | ₩2,294 | ₩2,320 | -1.14% | 1.1만 |
|---|
| 2026.02.09 | ₩2,440 | ₩2,467 | ₩2,254 | ₩2,320 | -4.92% | 2.5만 |
|---|
| 2026.02.06 | ₩2,254 | ₩2,440 | ₩2,254 | ₩2,409 | +6.91% | 7.1천 |
|---|
| 2026.02.05 | ₩2,347 | ₩2,507 | ₩2,267 | ₩2,320 | -1.14% | 2.3만 |
|---|
| 2026.02.04 | ₩2,367 | ₩2,520 | ₩2,367 | ₩2,507 | +5.93% | 2.3만 |
|---|
| 2026.02.03 | ₩2,547 | ₩2,547 | ₩2,400 | ₩2,454 | -3.66% | 1.6만 |
|---|
| 2026.02.02 | ₩2,414 | ₩2,560 | ₩2,414 | ₩2,480 | +2.76% | 1.5만 |
|---|
| 2026.01.30 | ₩2,560 | ₩2,560 | ₩2,334 | ₩2,494 | -2.60% | 1.7만 |
|---|
| 2026.01.29 | ₩2,560 | ₩2,560 | ₩2,360 | ₩2,547 | -0.52% | 3만 |
|---|
| 2026.01.28 | ₩2,574 | ₩2,600 | ₩2,334 | ₩2,534 | -1.55% | 1.7만 |
|---|
| 2026.01.27 | ₩2,614 | ₩2,667 | ₩2,254 | ₩2,534 | -3.06% | 10.7만 |
|---|
| 2026.01.26 | ₩2,667 | ₩2,694 | ₩2,440 | ₩2,547 | -4.50% | 4.3만 |
|---|
| 2026.01.23 | ₩2,520 | ₩2,680 | ₩2,500 | ₩2,654 | +5.29% | 6.8천 |
|---|
| 2026.01.22 | ₩2,467 | ₩2,679 | ₩2,360 | ₩2,520 | +2.16% | 2.4만 |
|---|
| 2026.01.21 | ₩2,534 | ₩2,534 | ₩2,334 | ₩2,520 | -0.53% | 2.9만 |
|---|
| 2026.01.20 | ₩2,667 | ₩2,694 | ₩2,394 | ₩2,520 | -5.50% | 3.7만 |
|---|
| 2026.01.16 | ₩2,627 | ₩2,694 | ₩2,500 | ₩2,694 | +2.54% | 10.1만 |
|---|
| 2026.01.15 | ₩2,520 | ₩2,534 | ₩2,467 | ₩2,520 | 0.00% | 6.9천 |
|---|
| 2026.01.14 | ₩2,300 | ₩2,534 | ₩2,294 | ₩2,520 | +9.57% | 12.2만 |
|---|
| 2026.01.13 | ₩2,334 | ₩2,354 | ₩2,214 | ₩2,347 | +0.57% | 2.1만 |
|---|
| 2026.01.12 | ₩2,294 | ₩2,374 | ₩2,214 | ₩2,374 | +3.49% | 2.1만 |
|---|
| 2026.01.09 | ₩2,360 | ₩2,360 | ₩2,201 | ₩2,334 | -1.13% | 1만 |
|---|
| 2026.01.08 | ₩2,294 | ₩2,400 | ₩2,147 | ₩2,240 | -2.33% | 4.9만 |
|---|
| 2026.01.07 | ₩2,294 | ₩2,334 | ₩2,174 | ₩2,320 | +1.16% | 5.4만 |
|---|
| 2026.01.06 | ₩2,374 | ₩2,387 | ₩2,160 | ₩2,360 | -0.56% | 16.1만 |
|---|
| 2026.01.05 | ₩2,334 | ₩2,400 | ₩2,000 | ₩2,280 | -2.29% | 20만 |
|---|
| 2026.01.02 | ₩2,147 | ₩2,187 | ₩2,014 | ₩2,187 | +1.86% | 18.5만 |
|---|
| 2025.12.31 | ₩1,960 | ₩2,107 | ₩1,840 | ₩2,040 | +4.08% | 20.5만 |
|---|
| 2025.12.30 | ₩1,467 | ₩1,734 | ₩1,467 | ₩1,720 | +17.27% | 14.6만 |
|---|
| 2025.12.29 | ₩1,569 | ₩1,574 | ₩1,400 | ₩1,414 | -9.89% | 6.1만 |
|---|
| 2025.12.26 | ₩1,487 | ₩1,560 | ₩1,428 | ₩1,534 | +3.13% | 3.5만 |
|---|
| 2025.12.24 | ₩1,454 | ₩1,494 | ₩1,362 | ₩1,480 | +1.83% | 3.1만 |
|---|
| 2025.12.23 | ₩1,387 | ₩1,560 | ₩1,347 | ₩1,494 | +7.69% | 5.1만 |
|---|
| 2025.12.22 | ₩1,334 | ₩1,467 | ₩1,297 | ₩1,387 | +4.00% | 8.7만 |
|---|
| 2025.12.19 | ₩1,454 | ₩1,480 | ₩1,350 | ₩1,414 | -2.75% | 2.4만 |
|---|
| 2025.12.18 | ₩1,547 | ₩1,547 | ₩1,281 | ₩1,440 | -6.90% | 6.5만 |
|---|
| 2025.12.17 | ₩1,520 | ₩1,560 | ₩1,427 | ₩1,440 | -5.26% | 12.3만 |
|---|
| 2025.12.16 | ₩1,547 | ₩1,654 | ₩1,467 | ₩1,494 | -3.45% | 180.3만 |
|---|
| 2025.12.15 | ₩2,063 | ₩2,063 | ₩1,943 | ₩1,987 | -3.68% | 1.3만 |
|---|
| 2025.12.12 | ₩2,134 | ₩2,254 | ₩1,934 | ₩2,094 | -1.87% | 1만 |
|---|
| 2025.12.11 | ₩1,960 | ₩2,094 | ₩1,934 | ₩2,067 | +5.44% | 3.3만 |
|---|
| 2025.12.10 | ₩2,014 | ₩2,020 | ₩1,894 | ₩1,934 | -3.97% | 4.6만 |
|---|
| 2025.12.09 | ₩2,120 | ₩2,160 | ₩2,040 | ₩2,067 | -2.52% | 2.2만 |
|---|
| 2025.12.08 | ₩2,251 | ₩2,251 | ₩2,001 | ₩2,187 | -2.86% | 2.6만 |
|---|
| 2025.12.05 | ₩2,207 | ₩2,547 | ₩2,149 | ₩2,267 | +2.72% | 24.7만 |
|---|
| 2025.12.04 | ₩2,039 | ₩2,254 | ₩2,000 | ₩2,254 | +10.55% | 3.7만 |
|---|
| 2025.12.03 | ₩2,134 | ₩2,134 | ₩1,907 | ₩1,947 | -8.75% | 1.4만 |
|---|
| 2025.12.02 | ₩1,960 | ₩2,094 | ₩1,840 | ₩1,934 | -1.36% | 3.3만 |
|---|
| 2025.12.01 | ₩2,067 | ₩2,067 | ₩1,867 | ₩1,987 | -3.87% | 1.7만 |
|---|
| 2025.11.28 | ₩2,187 | ₩2,187 | ₩2,040 | ₩2,073 | -5.21% | 8.4천 |
|---|
| 2025.11.26 | ₩2,134 | ₩2,187 | ₩2,067 | ₩2,067 | -3.13% | 1.4천 |
|---|
| 2025.11.25 | ₩2,179 | ₩2,387 | ₩2,001 | ₩2,080 | -4.52% | 2.5만 |
|---|
| 2025.11.24 | ₩2,400 | ₩2,400 | ₩2,107 | ₩2,174 | -9.44% | 3.6만 |
|---|
| 2025.11.21 | ₩2,374 | ₩2,440 | ₩2,280 | ₩2,280 | -3.93% | 1만 |
|---|
| 2025.11.20 | ₩2,587 | ₩2,787 | ₩2,347 | ₩2,360 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩2,734 | ₩2,734 | ₩2,467 | ₩2,480 | -9.27% | 3.2만 |
|---|
| 2025.11.18 | ₩2,534 | ₩2,787 | ₩2,471 | ₩2,667 | +5.26% | 4.1만 |
|---|
| 2025.11.17 | ₩2,667 | ₩2,734 | ₩2,627 | ₩2,631 | -1.35% | 1.5만 |
|---|
| 2025.11.14 | ₩2,694 | ₩2,801 | ₩2,694 | ₩2,774 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩2,667 | ₩2,734 | ₩2,520 | ₩2,707 | +1.50% | 1.4만 |
|---|
| 2025.11.12 | ₩2,560 | ₩2,801 | ₩2,560 | ₩2,680 | +4.69% | 3.6만 |
|---|
| 2025.11.11 | ₩2,694 | ₩2,694 | ₩2,467 | ₩2,634 | -2.23% | 1.5만 |
|---|
| 2025.11.10 | ₩2,934 | ₩2,934 | ₩2,667 | ₩2,761 | -5.91% | 4.8만 |
|---|
| 2025.11.07 | ₩2,801 | ₩2,827 | ₩2,654 | ₩2,787 | -0.48% | 4.8만 |
|---|
| 2025.11.06 | ₩2,654 | ₩2,721 | ₩2,400 | ₩2,600 | -2.01% | 10.1만 |
|---|
| 2025.11.05 | ₩3,601 | ₩3,681 | ₩2,480 | ₩2,654 | -26.30% | 111.7만 |
|---|
| 2025.11.04 | ₩4,494 | ₩4,756 | ₩4,454 | ₩4,601 | +2.37% | 1.4만 |
|---|
| 2025.11.03 | ₩4,467 | ₩4,641 | ₩4,467 | ₩4,641 | +3.88% | 1.1만 |
|---|
| 2025.10.31 | ₩4,627 | ₩4,628 | ₩4,395 | ₩4,628 | +0.00% | 2만 |
|---|
| 2025.10.30 | ₩4,610 | ₩4,668 | ₩4,534 | ₩4,654 | +0.95% | 8.9천 |
|---|
| 2025.10.29 | ₩4,668 | ₩4,734 | ₩4,629 | ₩4,734 | +1.43% | 4.1천 |
|---|
| 2025.10.28 | ₩4,708 | ₩4,868 | ₩4,668 | ₩4,668 | -0.85% | 1.1만 |
|---|
| 2025.10.27 | ₩4,828 | ₩4,934 | ₩4,681 | ₩4,801 | -0.55% | 1.5만 |
|---|
| 2025.10.24 | ₩4,809 | ₩5,068 | ₩4,761 | ₩4,828 | +0.38% | 1.1만 |
|---|
| 2025.10.23 | ₩4,514 | ₩5,365 | ₩4,481 | ₩5,081 | +12.56% | 7만 |
|---|
| 2025.10.22 | ₩4,441 | ₩4,628 | ₩4,374 | ₩4,588 | +3.30% | 5.6천 |
|---|
| 2025.10.21 | ₩4,561 | ₩4,561 | ₩4,561 | ₩4,561 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩4,401 | ₩4,561 | ₩4,326 | ₩4,561 | +3.64% | 1.9만 |
|---|
| 2025.10.17 | ₩4,401 | ₩4,401 | ₩4,214 | ₩4,374 | -0.61% | 1.2만 |
|---|
| 2025.10.16 | ₩4,427 | ₩4,427 | ₩4,341 | ₩4,401 | -0.60% | 3.8천 |
|---|
| 2025.10.15 | ₩4,534 | ₩4,534 | ₩4,174 | ₩4,174 | -7.94% | 2.1천 |
|---|
| 2025.10.14 | ₩4,601 | ₩4,601 | ₩3,987 | ₩4,441 | -3.48% | 9.1천 |
|---|
| 2025.10.13 | ₩4,334 | ₩4,401 | ₩4,252 | ₩4,401 | +1.54% | 5.6천 |
|---|
| 2025.10.10 | ₩4,281 | ₩4,521 | ₩4,281 | ₩4,454 | +4.05% | 6.4천 |
|---|