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 | ₩5,606 | ₩5,873 | ₩5,246 | ₩5,246 | -6.43% | 2.3만 |
| 2026.10.08 | ₩5,339 | ₩5,623 | ₩5,339 | ₩5,540 | +3.75% | 1.6만 |
| 2026.10.07 | ₩5,713 | ₩5,807 | ₩5,286 | ₩5,366 | -6.07% | 4.4만 |
| 2026.10.06 | ₩5,606 | ₩6,407 | ₩5,366 | ₩5,459 | -2.62% | 3.4만 |
| 2026.10.05 | ₩5,740 | ₩6,087 | ₩5,486 | ₩5,553 | -3.26% | 5.9만 |
| 2026.10.02 | ₩5,753 | ₩6,314 | ₩5,707 | ₩5,753 | 0.00% | 3.7만 |
| 2026.10.01 | ₩6,300 | ₩6,821 | ₩5,486 | ₩5,767 | -8.47% | 4.9만 |
| 2026.09.30 | ₩6,154 | ₩6,280 | ₩6,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,280 |
| +2.06% |
| 1.4만 |
| 2026.09.29 | ₩6,087 | ₩6,274 | ₩5,953 | ₩6,114 | +0.44% | 7.3만 |
|---|
| 2026.09.28 | ₩6,594 | ₩6,674 | ₩6,107 | ₩6,154 | -6.68% | 4.8만 |
|---|
| 2026.09.25 | ₩6,901 | ₩7,108 | ₩6,674 | ₩6,674 | -3.29% | 2.8만 |
|---|
| 2026.09.24 | ₩7,275 | ₩7,275 | ₩6,768 | ₩6,894 | -5.23% | 5만 |
|---|
| 2026.09.23 | ₩7,876 | ₩7,876 | ₩7,141 | ₩7,342 | -6.78% | 9.4만 |
|---|
| 2026.09.22 | ₩7,355 | ₩8,223 | ₩7,235 | ₩7,582 | +3.09% | 12.8만 |
|---|
| 2026.09.21 | ₩7,475 | ₩7,475 | ₩6,728 | ₩7,035 | -5.89% | 8.8만 |
|---|
| 2026.09.18 | ₩7,916 | ₩7,996 | ₩7,355 | ₩7,395 | -6.58% | 10.6만 |
|---|
| 2026.09.17 | ₩7,342 | ₩8,143 | ₩7,221 | ₩7,609 | +3.64% | 33.1만 |
|---|
| 2026.09.16 | ₩6,661 | ₩7,208 | ₩6,407 | ₩6,888 | +3.41% | 23.4만 |
|---|
| 2026.09.15 | ₩6,140 | ₩6,741 | ₩6,087 | ₩6,514 | +6.09% | 16만 |
|---|
| 2026.09.14 | ₩5,920 | ₩6,114 | ₩5,646 | ₩5,740 | -3.04% | 4.2만 |
|---|
| 2026.09.11 | ₩6,154 | ₩6,274 | ₩5,807 | ₩5,927 | -3.69% | 6.4만 |
|---|
| 2026.09.10 | ₩6,033 | ₩6,207 | ₩5,726 | ₩6,154 | +1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩5,913 | ₩6,047 | ₩5,843 | ₩6,033 | +2.03% | 1.1만 |
|---|
| 2026.09.08 | ₩5,873 | ₩6,114 | ₩5,860 | ₩5,860 | -0.23% | 1.4만 |
|---|
| 2026.09.04 | ₩6,300 | ₩6,314 | ₩5,686 | ₩5,973 | -5.19% | 3.3만 |
|---|
| 2026.09.03 | ₩6,554 | ₩6,741 | ₩6,154 | ₩6,167 | -5.91% | 4.1만 |
|---|
| 2026.09.02 | ₩6,407 | ₩6,607 | ₩6,394 | ₩6,501 | +1.46% | 1.5만 |
|---|
| 2026.09.01 | ₩6,207 | ₩6,514 | ₩6,140 | ₩6,421 | +3.44% | 3.2만 |
|---|
| 2026.08.31 | ₩6,394 | ₩6,594 | ₩6,354 | ₩6,354 | -0.63% | 1.2만 |
|---|
| 2026.08.28 | ₩6,274 | ₩6,407 | ₩5,766 | ₩6,381 | +1.70% | 13만 |
|---|
| 2026.08.27 | ₩6,340 | ₩6,527 | ₩6,274 | ₩6,274 | -1.05% | 9.5천 |
|---|
| 2026.08.26 | ₩6,407 | ₩6,407 | ₩6,274 | ₩6,287 | -1.88% | 9.4천 |
|---|
| 2026.08.25 | ₩6,407 | ₩6,541 | ₩6,274 | ₩6,541 | +2.08% | 2.1만 |
|---|
| 2026.08.24 | ₩6,461 | ₩6,674 | ₩6,154 | ₩6,287 | -2.69% | 3.4만 |
|---|
| 2026.08.21 | ₩6,007 | ₩6,607 | ₩5,953 | ₩6,494 | +8.11% | 9.8만 |
|---|
| 2026.08.20 | ₩6,007 | ₩6,007 | ₩5,620 | ₩5,967 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩5,753 | ₩6,140 | ₩5,580 | ₩6,127 | +6.50% | 1.5만 |
|---|
| 2026.08.18 | ₩6,100 | ₩6,107 | ₩5,800 | ₩5,913 | -3.06% | 1.9만 |
|---|
| 2026.08.17 | ₩6,154 | ₩6,234 | ₩5,940 | ₩6,220 | +1.08% | 1.5만 |
|---|
| 2026.08.14 | ₩6,514 | ₩6,541 | ₩5,646 | ₩5,887 | -9.63% | 8.8만 |
|---|
| 2026.08.13 | ₩5,620 | ₩6,367 | ₩5,620 | ₩6,367 | +13.30% | 4.6만 |
|---|
| 2026.08.12 | ₩5,993 | ₩6,007 | ₩5,500 | ₩5,606 | -6.46% | 3.6만 |
|---|
| 2026.08.11 | ₩6,140 | ₩6,274 | ₩5,526 | ₩5,673 | -7.61% | 6.2만 |
|---|
| 2026.08.10 | ₩6,007 | ₩6,127 | ₩5,940 | ₩6,114 | +1.78% | 8.3천 |
|---|
| 2026.08.07 | ₩6,167 | ₩6,394 | ₩5,940 | ₩6,140 | -0.43% | 2.4만 |
|---|
| 2026.08.06 | ₩6,074 | ₩6,407 | ₩6,020 | ₩6,287 | +3.52% | 1.7만 |
|---|
| 2026.08.05 | ₩6,621 | ₩6,621 | ₩5,767 | ₩6,094 | -7.96% | 8.6만 |
|---|
| 2026.08.04 | ₩6,407 | ₩6,968 | ₩6,274 | ₩6,661 | +3.96% | 3.8만 |
|---|
| 2026.08.03 | ₩5,873 | ₩6,237 | ₩5,823 | ₩6,007 | +2.27% | 5.9만 |
|---|
| 2026.07.31 | ₩6,501 | ₩6,501 | ₩5,673 | ₩5,887 | -9.45% | 15.5만 |
|---|
| 2026.07.30 | ₩5,740 | ₩6,501 | ₩5,740 | ₩6,007 | +4.65% | 37만 |
|---|
| 2026.07.29 | ₩6,260 | ₩6,279 | ₩5,406 | ₩5,620 | -10.23% | 11.6만 |
|---|
| 2026.07.28 | ₩6,220 | ₩6,617 | ₩5,953 | ₩6,167 | -0.86% | 9만 |
|---|
| 2026.07.27 | ₩6,514 | ₩6,874 | ₩6,140 | ₩6,314 | -3.07% | 8.7만 |
|---|
| 2026.07.24 | ₩6,914 | ₩7,041 | ₩6,501 | ₩6,541 | -5.41% | 3.1만 |
|---|
| 2026.07.23 | ₩6,340 | ₩7,275 | ₩6,340 | ₩7,101 | +12.00% | 9.7만 |
|---|
| 2026.07.22 | ₩6,367 | ₩6,541 | ₩6,140 | ₩6,394 | +0.42% | 1.6만 |
|---|
| 2026.07.21 | ₩6,768 | ₩6,861 | ₩6,300 | ₩6,421 | -5.13% | 4.5만 |
|---|
| 2026.07.20 | ₩6,554 | ₩6,708 | ₩6,154 | ₩6,514 | -0.61% | 6.7만 |
|---|
| 2026.07.17 | ₩6,300 | ₩6,674 | ₩6,260 | ₩6,421 | +1.91% | 7.2만 |
|---|
| 2026.07.16 | ₩6,541 | ₩6,708 | ₩6,234 | ₩6,421 | -1.84% | 6.5만 |
|---|
| 2026.07.15 | ₩6,688 | ₩6,941 | ₩6,421 | ₩6,594 | -1.40% | 7.1만 |
|---|
| 2026.07.14 | ₩7,275 | ₩7,475 | ₩6,407 | ₩6,768 | -6.97% | 12.5만 |
|---|
| 2026.07.13 | ₩7,088 | ₩7,475 | ₩6,821 | ₩6,955 | -1.88% | 15.8만 |
|---|
| 2026.07.10 | ₩6,834 | ₩7,101 | ₩6,741 | ₩6,794 | -0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩6,648 | ₩7,195 | ₩6,648 | ₩6,781 | +2.01% | 3.1만 |
|---|
| 2026.07.08 | ₩7,075 | ₩7,143 | ₩6,447 | ₩6,674 | -5.66% | 5만 |
|---|
| 2026.07.07 | ₩7,609 | ₩7,742 | ₩7,008 | ₩7,155 | -5.96% | 2.9만 |
|---|
| 2026.07.06 | ₩7,288 | ₩7,649 | ₩6,941 | ₩7,495 | +2.84% | 8.1만 |
|---|
| 2026.07.02 | ₩7,555 | ₩7,876 | ₩7,342 | ₩7,569 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩7,609 | ₩7,876 | ₩7,355 | ₩7,595 | -0.18% | 9.7만 |
|---|
| 2026.06.30 | ₩7,368 | ₩7,675 | ₩7,248 | ₩7,609 | +3.26% | 3.9만 |
|---|
| 2026.06.29 | ₩8,196 | ₩8,196 | ₩7,075 | ₩7,462 | -8.96% | 6.6만 |
|---|
| 2026.06.26 | ₩7,755 | ₩8,009 | ₩6,941 | ₩7,595 | -2.07% | 5.8만 |
|---|
| 2026.06.25 | ₩8,209 | ₩8,376 | ₩7,408 | ₩7,862 | -4.23% | 11.3만 |
|---|
| 2026.06.24 | ₩8,223 | ₩8,711 | ₩7,609 | ₩8,089 | -1.62% | 11.7만 |
|---|
| 2026.06.23 | ₩8,863 | ₩9,010 | ₩7,782 | ₩7,916 | -10.69% | 21.9만 |
|---|
| 2026.06.22 | ₩9,344 | ₩10,278 | ₩8,049 | ₩9,144 | -2.14% | 147만 |
|---|
| 2026.06.18 | ₩8,143 | ₩9,144 | ₩8,036 | ₩8,476 | +4.10% | 38.5만 |
|---|
| 2026.06.17 | ₩7,742 | ₩8,116 | ₩6,848 | ₩7,502 | -3.10% | 45만 |
|---|
| 2026.06.16 | ₩6,914 | ₩7,475 | ₩6,474 | ₩7,395 | +6.95% | 34.1만 |
|---|
| 2026.06.15 | ₩6,808 | ₩6,808 | ₩6,394 | ₩6,661 | -2.16% | 22.2만 |
|---|
| 2026.06.12 | ₩6,300 | ₩6,537 | ₩6,067 | ₩6,187 | -1.80% | 4.4만 |
|---|
| 2026.06.11 | ₩6,140 | ₩6,487 | ₩5,953 | ₩6,274 | +2.17% | 6.3만 |
|---|
| 2026.06.10 | ₩6,060 | ₩6,567 | ₩5,927 | ₩6,033 | -0.44% | 6만 |
|---|
| 2026.06.09 | ₩6,007 | ₩6,007 | ₩5,339 | ₩5,686 | -5.33% | 13.7만 |
|---|
| 2026.06.08 | ₩6,274 | ₩6,607 | ₩5,873 | ₩5,873 | -6.38% | 5만 |
|---|
| 2026.06.05 | ₩6,434 | ₩6,581 | ₩5,540 | ₩6,007 | -6.64% | 9.3만 |
|---|
| 2026.06.04 | ₩6,060 | ₩6,274 | ₩5,847 | ₩5,993 | -1.10% | 6.1만 |
|---|
| 2026.06.03 | ₩6,781 | ₩6,781 | ₩5,914 | ₩6,060 | -10.63% | 5.5만 |
|---|
| 2026.06.02 | ₩6,220 | ₩6,461 | ₩5,740 | ₩6,367 | +2.36% | 6.6만 |
|---|
| 2026.06.01 | ₩6,901 | ₩6,995 | ₩6,152 | ₩6,367 | -7.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,075 | ₩7,195 | ₩6,087 | ₩6,527 | -7.74% | 12.5만 |
|---|
| 2026.05.28 | ₩6,207 | ₩6,941 | ₩6,207 | ₩6,928 | +11.61% | 30만 |
|---|
| 2026.05.27 | ₩5,753 | ₩6,140 | ₩5,606 | ₩6,127 | +6.50% | 9.4만 |
|---|
| 2026.05.26 | ₩5,473 | ₩5,680 | ₩5,406 | ₩5,540 | +1.22% | 8.7만 |
|---|
| 2026.05.22 | ₩5,286 | ₩5,726 | ₩5,128 | ₩5,473 | +3.54% | 7.9만 |
|---|
| 2026.05.21 | ₩5,339 | ₩5,540 | ₩4,914 | ₩5,006 | -6.25% | 13.7만 |
|---|
| 2026.05.20 | ₩5,072 | ₩5,273 | ₩4,966 | ₩5,046 | -0.53% | 2.8만 |
|---|
| 2026.05.19 | ₩4,659 | ₩5,059 | ₩4,605 | ₩4,912 | +5.44% | 6.2천 |
|---|
| 2026.05.18 | ₩4,805 | ₩5,126 | ₩4,739 | ₩4,779 | -0.56% | 2.1만 |
|---|
| 2026.05.15 | ₩4,805 | ₩5,139 | ₩4,739 | ₩4,779 | -0.56% | 5.7만 |
|---|
| 2026.05.14 | ₩4,605 | ₩4,779 | ₩4,538 | ₩4,739 | +2.90% | 4.9만 |
|---|
| 2026.05.13 | ₩4,398 | ₩4,632 | ₩4,138 | ₩4,498 | +2.28% | 3.7만 |
|---|
| 2026.05.12 | ₩4,191 | ₩4,619 | ₩4,191 | ₩4,592 | +9.55% | 2.7만 |
|---|
| 2026.05.11 | ₩4,271 | ₩4,271 | ₩4,138 | ₩4,205 | -1.56% | 6.1만 |
|---|
| 2026.05.08 | ₩4,473 | ₩4,506 | ₩4,271 | ₩4,378 | -2.11% | 2.4천 |
|---|
| 2026.05.07 | ₩4,352 | ₩4,565 | ₩4,352 | ₩4,392 | +0.92% | 5.7만 |
|---|
| 2026.05.06 | ₩4,271 | ₩4,271 | ₩4,151 | ₩4,271 | 0.00% | 8.2천 |
|---|
| 2026.05.05 | ₩4,338 | ₩4,405 | ₩4,138 | ₩4,325 | -0.31% | 2.6만 |
|---|
| 2026.05.04 | ₩4,125 | ₩4,405 | ₩3,984 | ₩4,165 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩4,271 | ₩4,325 | ₩4,005 | ₩4,005 | -6.25% | 3.8만 |
|---|
| 2026.04.30 | ₩4,018 | ₩4,472 | ₩3,964 | ₩4,151 | +3.32% | 4.8만 |
|---|
| 2026.04.29 | ₩4,165 | ₩4,899 | ₩4,098 | ₩4,859 | +16.67% | 4.3만 |
|---|
| 2026.04.28 | ₩4,058 | ₩4,218 | ₩3,938 | ₩4,045 | -0.33% | 1.6만 |
|---|
| 2026.04.27 | ₩3,871 | ₩4,138 | ₩3,831 | ₩4,031 | +4.14% | 5.5만 |
|---|
| 2026.04.24 | ₩3,764 | ₩3,898 | ₩3,698 | ₩3,751 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩3,595 | ₩3,671 | ₩3,577 | ₩3,666 | +1.99% | 8.2천 |
|---|
| 2026.04.22 | ₩3,614 | ₩3,737 | ₩3,471 | ₩3,647 | +0.92% | 2.8만 |
|---|
| 2026.04.21 | ₩3,404 | ₩3,791 | ₩3,390 | ₩3,698 | +8.63% | 27.6만 |
|---|
| 2026.04.20 | ₩3,070 | ₩3,537 | ₩2,937 | ₩3,484 | +13.48% | 4.2만 |
|---|
| 2026.04.17 | ₩3,070 | ₩3,083 | ₩3,017 | ₩3,070 | 0.00% | 3.6만 |
|---|
| 2026.04.16 | ₩2,923 | ₩3,057 | ₩2,830 | ₩3,017 | +3.20% | 2.6만 |
|---|
| 2026.04.15 | ₩2,630 | ₩2,889 | ₩2,630 | ₩2,750 | +4.57% | 3.2만 |
|---|
| 2026.04.14 | ₩2,550 | ₩2,736 | ₩2,536 | ₩2,536 | -0.52% | 15.1만 |
|---|
| 2026.04.13 | ₩2,536 | ₩2,763 | ₩2,469 | ₩2,536 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩2,536 | ₩2,583 | ₩2,416 | ₩2,443 | -3.68% | 2.5만 |
|---|
| 2026.04.09 | ₩2,563 | ₩2,803 | ₩2,516 | ₩2,577 | +0.55% | 8.3천 |
|---|
| 2026.04.08 | ₩2,655 | ₩2,750 | ₩2,136 | ₩2,523 | -4.96% | 7.8천 |
|---|
| 2026.04.07 | ₩2,670 | ₩2,737 | ₩2,082 | ₩2,536 | -5.00% | 4.1만 |
|---|
| 2026.04.06 | ₩2,683 | ₩2,790 | ₩2,536 | ₩2,656 | -1.00% | 2.3만 |
|---|
| 2026.04.02 | ₩2,790 | ₩2,870 | ₩2,670 | ₩2,790 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩2,750 | ₩2,923 | ₩2,723 | ₩2,803 | +1.94% | 4.2만 |
|---|
| 2026.03.31 | ₩2,643 | ₩2,803 | ₩2,590 | ₩2,656 | +0.51% | 8.6천 |
|---|
| 2026.03.30 | ₩2,670 | ₩2,803 | ₩2,536 | ₩2,670 | +0.01% | 2.1만 |
|---|
| 2026.03.27 | ₩2,616 | ₩2,696 | ₩2,590 | ₩2,616 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩2,910 | ₩2,923 | ₩2,670 | ₩2,736 | -5.96% | 2.7만 |
|---|
| 2026.03.25 | ₩2,550 | ₩2,897 | ₩2,550 | ₩2,790 | +9.42% | 8.5만 |
|---|
| 2026.03.24 | ₩2,389 | ₩2,723 | ₩2,296 | ₩2,603 | +8.94% | 5.7만 |
|---|
| 2026.03.23 | ₩2,403 | ₩2,483 | ₩2,376 | ₩2,389 | -0.56% | 2만 |
|---|
| 2026.03.20 | ₩2,536 | ₩2,630 | ₩2,416 | ₩2,536 | 0.00% | 15.4만 |
|---|
| 2026.03.19 | ₩2,363 | ₩2,509 | ₩2,336 | ₩2,429 | +2.82% | 4.2만 |
|---|
| 2026.03.18 | ₩2,269 | ₩2,429 | ₩2,216 | ₩2,429 | +7.06% | 3.4천 |
|---|
| 2026.03.17 | ₩2,309 | ₩2,469 | ₩2,202 | ₩2,336 | +1.16% | 5.9만 |
|---|
| 2026.03.16 | ₩2,349 | ₩2,349 | ₩2,243 | ₩2,349 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩2,269 | ₩2,376 | ₩2,269 | ₩2,349 | +3.53% | 1.9만 |
|---|
| 2026.03.12 | ₩2,403 | ₩2,403 | ₩2,309 | ₩2,376 | -1.11% | 8.9천 |
|---|
| 2026.03.11 | ₩2,269 | ₩2,323 | ₩2,149 | ₩2,323 | +2.35% | 2.6만 |
|---|
| 2026.03.10 | ₩2,403 | ₩2,403 | ₩2,243 | ₩2,283 | -5.00% | 1.1만 |
|---|
| 2026.03.09 | ₩2,483 | ₩2,483 | ₩2,243 | ₩2,296 | -7.53% | 3.5만 |
|---|
| 2026.03.06 | ₩1,976 | ₩2,403 | ₩1,976 | ₩2,403 | +21.62% | 4.5만 |
|---|
| 2026.03.05 | ₩2,269 | ₩2,296 | ₩1,855 | ₩2,069 | -8.82% | 132.9만 |
|---|
| 2026.03.04 | ₩2,416 | ₩2,462 | ₩2,216 | ₩2,256 | -6.63% | 2.2만 |
|---|
| 2026.03.03 | ₩2,429 | ₩2,475 | ₩2,296 | ₩2,349 | -3.30% | 9.6천 |
|---|
| 2026.03.02 | ₩2,336 | ₩2,403 | ₩2,202 | ₩2,403 | +2.86% | 1.2만 |
|---|
| 2026.02.27 | ₩2,260 | ₩2,416 | ₩2,260 | ₩2,296 | +1.59% | 2.3만 |
|---|
| 2026.02.26 | ₩2,162 | ₩2,217 | ₩2,149 | ₩2,162 | 0.00% | 4.3천 |
|---|
| 2026.02.25 | ₩2,164 | ₩2,309 | ₩2,164 | ₩2,256 | +4.22% | 2.8천 |
|---|
| 2026.02.24 | ₩2,242 | ₩2,302 | ₩2,136 | ₩2,269 | +1.20% | 8천 |
|---|
| 2026.02.23 | ₩2,269 | ₩2,323 | ₩2,143 | ₩2,216 | -2.35% | 9.3천 |
|---|
| 2026.02.20 | ₩2,309 | ₩2,309 | ₩2,249 | ₩2,256 | -2.31% | 2.6천 |
|---|
| 2026.02.19 | ₩2,269 | ₩2,349 | ₩2,269 | ₩2,296 | +1.18% | 3.1천 |
|---|
| 2026.02.18 | ₩2,269 | ₩2,336 | ₩2,122 | ₩2,283 | +0.59% | 2.3천 |
|---|
| 2026.02.17 | ₩2,256 | ₩2,337 | ₩2,256 | ₩2,323 | +2.96% | 1.8만 |
|---|
| 2026.02.13 | ₩2,256 | ₩2,399 | ₩2,256 | ₩2,269 | +0.59% | 2.8천 |
|---|
| 2026.02.12 | ₩2,336 | ₩2,349 | ₩2,069 | ₩2,176 | -6.86% | 2만 |
|---|
| 2026.02.11 | ₩2,269 | ₩2,349 | ₩2,269 | ₩2,336 | +2.94% | 1.2만 |
|---|
| 2026.02.10 | ₩2,349 | ₩2,349 | ₩2,296 | ₩2,323 | -1.14% | 1.1만 |
|---|
| 2026.02.09 | ₩2,443 | ₩2,469 | ₩2,256 | ₩2,323 | -4.92% | 2.5만 |
|---|
| 2026.02.06 | ₩2,256 | ₩2,443 | ₩2,256 | ₩2,412 | +6.91% | 7.1천 |
|---|
| 2026.02.05 | ₩2,349 | ₩2,509 | ₩2,269 | ₩2,323 | -1.14% | 2.3만 |
|---|
| 2026.02.04 | ₩2,369 | ₩2,523 | ₩2,369 | ₩2,509 | +5.93% | 2.3만 |
|---|
| 2026.02.03 | ₩2,550 | ₩2,550 | ₩2,403 | ₩2,456 | -3.66% | 1.6만 |
|---|
| 2026.02.02 | ₩2,416 | ₩2,563 | ₩2,416 | ₩2,483 | +2.76% | 1.5만 |
|---|
| 2026.01.30 | ₩2,563 | ₩2,563 | ₩2,336 | ₩2,496 | -2.60% | 1.7만 |
|---|
| 2026.01.29 | ₩2,563 | ₩2,563 | ₩2,363 | ₩2,550 | -0.52% | 3만 |
|---|
| 2026.01.28 | ₩2,576 | ₩2,603 | ₩2,336 | ₩2,536 | -1.55% | 1.7만 |
|---|
| 2026.01.27 | ₩2,616 | ₩2,670 | ₩2,256 | ₩2,536 | -3.06% | 10.7만 |
|---|
| 2026.01.26 | ₩2,670 | ₩2,696 | ₩2,443 | ₩2,550 | -4.50% | 4.3만 |
|---|
| 2026.01.23 | ₩2,523 | ₩2,683 | ₩2,503 | ₩2,656 | +5.29% | 6.8천 |
|---|
| 2026.01.22 | ₩2,469 | ₩2,681 | ₩2,363 | ₩2,523 | +2.16% | 2.4만 |
|---|
| 2026.01.21 | ₩2,536 | ₩2,536 | ₩2,336 | ₩2,523 | -0.53% | 2.9만 |
|---|
| 2026.01.20 | ₩2,670 | ₩2,696 | ₩2,396 | ₩2,523 | -5.50% | 3.7만 |
|---|
| 2026.01.16 | ₩2,630 | ₩2,696 | ₩2,503 | ₩2,696 | +2.54% | 10.1만 |
|---|
| 2026.01.15 | ₩2,523 | ₩2,536 | ₩2,469 | ₩2,523 | 0.00% | 6.9천 |
|---|
| 2026.01.14 | ₩2,303 | ₩2,536 | ₩2,296 | ₩2,523 | +9.57% | 12.2만 |
|---|
| 2026.01.13 | ₩2,336 | ₩2,357 | ₩2,216 | ₩2,349 | +0.57% | 2.1만 |
|---|
| 2026.01.12 | ₩2,296 | ₩2,376 | ₩2,216 | ₩2,376 | +3.49% | 2.1만 |
|---|
| 2026.01.09 | ₩2,363 | ₩2,363 | ₩2,203 | ₩2,336 | -1.13% | 1만 |
|---|
| 2026.01.08 | ₩2,296 | ₩2,403 | ₩2,149 | ₩2,243 | -2.33% | 4.9만 |
|---|
| 2026.01.07 | ₩2,296 | ₩2,336 | ₩2,176 | ₩2,323 | +1.16% | 5.4만 |
|---|
| 2026.01.06 | ₩2,376 | ₩2,389 | ₩2,162 | ₩2,363 | -0.56% | 16.1만 |
|---|
| 2026.01.05 | ₩2,336 | ₩2,403 | ₩2,002 | ₩2,283 | -2.29% | 20만 |
|---|
| 2026.01.02 | ₩2,149 | ₩2,189 | ₩2,016 | ₩2,189 | +1.86% | 18.5만 |
|---|
| 2025.12.31 | ₩1,962 | ₩2,109 | ₩1,842 | ₩2,042 | +4.08% | 20.5만 |
|---|
| 2025.12.30 | ₩1,468 | ₩1,735 | ₩1,468 | ₩1,722 | +17.27% | 14.6만 |
|---|
| 2025.12.29 | ₩1,570 | ₩1,575 | ₩1,402 | ₩1,415 | -9.89% | 6.1만 |
|---|
| 2025.12.26 | ₩1,488 | ₩1,562 | ₩1,430 | ₩1,535 | +3.13% | 3.5만 |
|---|
| 2025.12.24 | ₩1,455 | ₩1,495 | ₩1,363 | ₩1,482 | +1.83% | 3.1만 |
|---|
| 2025.12.23 | ₩1,388 | ₩1,562 | ₩1,348 | ₩1,495 | +7.69% | 5.1만 |
|---|
| 2025.12.22 | ₩1,335 | ₩1,468 | ₩1,298 | ₩1,388 | +4.00% | 8.7만 |
|---|
| 2025.12.19 | ₩1,455 | ₩1,482 | ₩1,351 | ₩1,415 | -2.75% | 2.4만 |
|---|
| 2025.12.18 | ₩1,548 | ₩1,548 | ₩1,282 | ₩1,442 | -6.90% | 6.5만 |
|---|
| 2025.12.17 | ₩1,522 | ₩1,562 | ₩1,428 | ₩1,442 | -5.26% | 12.3만 |
|---|
| 2025.12.16 | ₩1,548 | ₩1,655 | ₩1,468 | ₩1,495 | -3.45% | 180.3만 |
|---|
| 2025.12.15 | ₩2,065 | ₩2,065 | ₩1,945 | ₩1,989 | -3.68% | 1.3만 |
|---|
| 2025.12.12 | ₩2,136 | ₩2,256 | ₩1,936 | ₩2,096 | -1.87% | 1만 |
|---|
| 2025.12.11 | ₩1,962 | ₩2,096 | ₩1,936 | ₩2,069 | +5.44% | 3.3만 |
|---|
| 2025.12.10 | ₩2,016 | ₩2,022 | ₩1,895 | ₩1,936 | -3.97% | 4.6만 |
|---|
| 2025.12.09 | ₩2,122 | ₩2,162 | ₩2,042 | ₩2,069 | -2.52% | 2.2만 |
|---|
| 2025.12.08 | ₩2,254 | ₩2,254 | ₩2,002 | ₩2,189 | -2.86% | 2.6만 |
|---|
| 2025.12.05 | ₩2,209 | ₩2,550 | ₩2,151 | ₩2,269 | +2.72% | 24.7만 |
|---|
| 2025.12.04 | ₩2,041 | ₩2,256 | ₩2,002 | ₩2,256 | +10.55% | 3.7만 |
|---|
| 2025.12.03 | ₩2,136 | ₩2,136 | ₩1,909 | ₩1,949 | -8.75% | 1.4만 |
|---|
| 2025.12.02 | ₩1,962 | ₩2,096 | ₩1,842 | ₩1,936 | -1.36% | 3.3만 |
|---|
| 2025.12.01 | ₩2,069 | ₩2,069 | ₩1,869 | ₩1,989 | -3.87% | 1.7만 |
|---|
| 2025.11.28 | ₩2,189 | ₩2,189 | ₩2,042 | ₩2,075 | -5.21% | 8.4천 |
|---|
| 2025.11.26 | ₩2,136 | ₩2,189 | ₩2,069 | ₩2,069 | -3.13% | 1.4천 |
|---|
| 2025.11.25 | ₩2,181 | ₩2,389 | ₩2,003 | ₩2,082 | -4.52% | 2.5만 |
|---|
| 2025.11.24 | ₩2,403 | ₩2,403 | ₩2,109 | ₩2,176 | -9.44% | 3.6만 |
|---|
| 2025.11.21 | ₩2,376 | ₩2,443 | ₩2,283 | ₩2,283 | -3.93% | 1만 |
|---|
| 2025.11.20 | ₩2,590 | ₩2,790 | ₩2,349 | ₩2,363 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩2,736 | ₩2,736 | ₩2,469 | ₩2,483 | -9.27% | 3.2만 |
|---|
| 2025.11.18 | ₩2,536 | ₩2,790 | ₩2,473 | ₩2,670 | +5.26% | 4.1만 |
|---|
| 2025.11.17 | ₩2,670 | ₩2,736 | ₩2,630 | ₩2,634 | -1.35% | 1.5만 |
|---|
| 2025.11.14 | ₩2,696 | ₩2,803 | ₩2,696 | ₩2,776 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩2,670 | ₩2,736 | ₩2,523 | ₩2,710 | +1.50% | 1.4만 |
|---|
| 2025.11.12 | ₩2,563 | ₩2,803 | ₩2,563 | ₩2,683 | +4.69% | 3.6만 |
|---|
| 2025.11.11 | ₩2,696 | ₩2,696 | ₩2,469 | ₩2,636 | -2.23% | 1.5만 |
|---|
| 2025.11.10 | ₩2,937 | ₩2,937 | ₩2,670 | ₩2,763 | -5.91% | 4.8만 |
|---|
| 2025.11.07 | ₩2,803 | ₩2,830 | ₩2,656 | ₩2,790 | -0.48% | 4.8만 |
|---|
| 2025.11.06 | ₩2,656 | ₩2,723 | ₩2,403 | ₩2,603 | -2.01% | 10.1만 |
|---|
| 2025.11.05 | ₩3,604 | ₩3,684 | ₩2,483 | ₩2,656 | -26.30% | 111.7만 |
|---|
| 2025.11.04 | ₩4,498 | ₩4,760 | ₩4,458 | ₩4,605 | +2.37% | 1.4만 |
|---|
| 2025.11.03 | ₩4,472 | ₩4,645 | ₩4,472 | ₩4,645 | +3.88% | 1.1만 |
|---|
| 2025.10.31 | ₩4,632 | ₩4,632 | ₩4,399 | ₩4,632 | +0.00% | 2만 |
|---|
| 2025.10.30 | ₩4,615 | ₩4,672 | ₩4,538 | ₩4,659 | +0.95% | 8.9천 |
|---|
| 2025.10.29 | ₩4,672 | ₩4,739 | ₩4,634 | ₩4,739 | +1.43% | 4.1천 |
|---|
| 2025.10.28 | ₩4,712 | ₩4,872 | ₩4,672 | ₩4,672 | -0.85% | 1.1만 |
|---|
| 2025.10.27 | ₩4,832 | ₩4,939 | ₩4,685 | ₩4,805 | -0.55% | 1.5만 |
|---|
| 2025.10.24 | ₩4,814 | ₩5,072 | ₩4,765 | ₩4,832 | +0.38% | 1.1만 |
|---|
| 2025.10.23 | ₩4,518 | ₩5,370 | ₩4,485 | ₩5,086 | +12.56% | 7만 |
|---|
| 2025.10.22 | ₩4,445 | ₩4,632 | ₩4,378 | ₩4,592 | +3.30% | 5.6천 |
|---|
| 2025.10.21 | ₩4,565 | ₩4,565 | ₩4,565 | ₩4,565 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩4,405 | ₩4,565 | ₩4,330 | ₩4,565 | +3.64% | 1.9만 |
|---|
| 2025.10.17 | ₩4,405 | ₩4,405 | ₩4,218 | ₩4,378 | -0.61% | 1.2만 |
|---|
| 2025.10.16 | ₩4,432 | ₩4,432 | ₩4,345 | ₩4,405 | -0.60% | 3.8천 |
|---|
| 2025.10.15 | ₩4,538 | ₩4,538 | ₩4,178 | ₩4,178 | -7.94% | 2.1천 |
|---|
| 2025.10.14 | ₩4,605 | ₩4,605 | ₩3,991 | ₩4,445 | -3.48% | 9.1천 |
|---|
| 2025.10.13 | ₩4,338 | ₩4,405 | ₩4,256 | ₩4,405 | +1.54% | 5.6천 |
|---|
| 2025.10.10 | ₩4,285 | ₩4,525 | ₩4,285 | ₩4,458 | +4.05% | 6.4천 |
|---|