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 | ₩5,605 | ₩5,872 | ₩5,245 | ₩5,245 | -6.43% | 2.3만 |
| 2026.10.08 | ₩5,338 | ₩5,622 | ₩5,338 | ₩5,538 | +3.75% | 1.6만 |
| 2026.10.07 | ₩5,712 | ₩5,805 | ₩5,285 | ₩5,365 | -6.07% | 4.4만 |
| 2026.10.06 | ₩5,605 | ₩6,406 | ₩5,365 | ₩5,458 | -2.62% | 3.4만 |
| 2026.10.05 | ₩5,739 | ₩6,086 | ₩5,485 | ₩5,552 | -3.26% | 5.9만 |
| 2026.10.02 | ₩5,752 | ₩6,312 | ₩5,706 | ₩5,752 | 0.00% | 3.7만 |
| 2026.10.01 | ₩6,299 | ₩6,819 | ₩5,485 | ₩5,765 | -8.47% | 4.9만 |
| 2026.09.30 | ₩6,152 | ₩6,279 | ₩6,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,279 |
| +2.06% |
| 1.4만 |
| 2026.09.29 | ₩6,086 | ₩6,272 | ₩5,952 | ₩6,112 | +0.44% | 7.3만 |
|---|
| 2026.09.28 | ₩6,593 | ₩6,673 | ₩6,106 | ₩6,152 | -6.68% | 4.8만 |
|---|
| 2026.09.25 | ₩6,900 | ₩7,106 | ₩6,673 | ₩6,673 | -3.29% | 2.8만 |
|---|
| 2026.09.24 | ₩7,273 | ₩7,273 | ₩6,766 | ₩6,893 | -5.23% | 5만 |
|---|
| 2026.09.23 | ₩7,874 | ₩7,874 | ₩7,140 | ₩7,340 | -6.78% | 9.4만 |
|---|
| 2026.09.22 | ₩7,353 | ₩8,221 | ₩7,233 | ₩7,580 | +3.09% | 12.8만 |
|---|
| 2026.09.21 | ₩7,473 | ₩7,473 | ₩6,726 | ₩7,033 | -5.89% | 8.8만 |
|---|
| 2026.09.18 | ₩7,914 | ₩7,994 | ₩7,353 | ₩7,393 | -6.58% | 10.6만 |
|---|
| 2026.09.17 | ₩7,340 | ₩8,141 | ₩7,220 | ₩7,607 | +3.64% | 33.1만 |
|---|
| 2026.09.16 | ₩6,659 | ₩7,207 | ₩6,406 | ₩6,886 | +3.41% | 23.4만 |
|---|
| 2026.09.15 | ₩6,139 | ₩6,739 | ₩6,086 | ₩6,513 | +6.09% | 16만 |
|---|
| 2026.09.14 | ₩5,919 | ₩6,112 | ₩5,645 | ₩5,739 | -3.04% | 4.2만 |
|---|
| 2026.09.11 | ₩6,152 | ₩6,272 | ₩5,805 | ₩5,925 | -3.69% | 6.4만 |
|---|
| 2026.09.10 | ₩6,032 | ₩6,206 | ₩5,725 | ₩6,152 | +1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩5,912 | ₩6,045 | ₩5,842 | ₩6,032 | +2.03% | 1.1만 |
|---|
| 2026.09.08 | ₩5,872 | ₩6,112 | ₩5,859 | ₩5,859 | -0.23% | 1.4만 |
|---|
| 2026.09.04 | ₩6,299 | ₩6,312 | ₩5,685 | ₩5,972 | -5.19% | 3.3만 |
|---|
| 2026.09.03 | ₩6,553 | ₩6,739 | ₩6,152 | ₩6,166 | -5.91% | 4.1만 |
|---|
| 2026.09.02 | ₩6,406 | ₩6,606 | ₩6,392 | ₩6,499 | +1.46% | 1.5만 |
|---|
| 2026.09.01 | ₩6,206 | ₩6,513 | ₩6,139 | ₩6,419 | +3.44% | 3.2만 |
|---|
| 2026.08.31 | ₩6,392 | ₩6,593 | ₩6,352 | ₩6,352 | -0.63% | 1.2만 |
|---|
| 2026.08.28 | ₩6,272 | ₩6,406 | ₩5,765 | ₩6,379 | +1.70% | 13만 |
|---|
| 2026.08.27 | ₩6,339 | ₩6,526 | ₩6,272 | ₩6,272 | -1.05% | 9.5천 |
|---|
| 2026.08.26 | ₩6,406 | ₩6,406 | ₩6,272 | ₩6,286 | -1.88% | 9.4천 |
|---|
| 2026.08.25 | ₩6,406 | ₩6,539 | ₩6,272 | ₩6,539 | +2.08% | 2.1만 |
|---|
| 2026.08.24 | ₩6,459 | ₩6,673 | ₩6,152 | ₩6,286 | -2.69% | 3.4만 |
|---|
| 2026.08.21 | ₩6,005 | ₩6,606 | ₩5,952 | ₩6,493 | +8.11% | 9.8만 |
|---|
| 2026.08.20 | ₩6,005 | ₩6,005 | ₩5,618 | ₩5,965 | -0.67% | 1.2만 |
|---|
| 2026.08.19 | ₩5,752 | ₩6,139 | ₩5,578 | ₩6,126 | +6.50% | 1.5만 |
|---|
| 2026.08.18 | ₩6,099 | ₩6,106 | ₩5,799 | ₩5,912 | -3.06% | 1.9만 |
|---|
| 2026.08.17 | ₩6,152 | ₩6,232 | ₩5,939 | ₩6,219 | +1.08% | 1.5만 |
|---|
| 2026.08.14 | ₩6,513 | ₩6,539 | ₩5,645 | ₩5,885 | -9.63% | 8.8만 |
|---|
| 2026.08.13 | ₩5,618 | ₩6,366 | ₩5,618 | ₩6,366 | +13.30% | 4.6만 |
|---|
| 2026.08.12 | ₩5,992 | ₩6,005 | ₩5,498 | ₩5,605 | -6.46% | 3.6만 |
|---|
| 2026.08.11 | ₩6,139 | ₩6,272 | ₩5,525 | ₩5,672 | -7.61% | 6.2만 |
|---|
| 2026.08.10 | ₩6,005 | ₩6,126 | ₩5,939 | ₩6,112 | +1.78% | 8.3천 |
|---|
| 2026.08.07 | ₩6,166 | ₩6,392 | ₩5,939 | ₩6,139 | -0.43% | 2.4만 |
|---|
| 2026.08.06 | ₩6,072 | ₩6,406 | ₩6,019 | ₩6,286 | +3.52% | 1.7만 |
|---|
| 2026.08.05 | ₩6,619 | ₩6,619 | ₩5,765 | ₩6,092 | -7.96% | 8.6만 |
|---|
| 2026.08.04 | ₩6,406 | ₩6,966 | ₩6,272 | ₩6,659 | +3.96% | 3.8만 |
|---|
| 2026.08.03 | ₩5,872 | ₩6,236 | ₩5,822 | ₩6,005 | +2.27% | 5.9만 |
|---|
| 2026.07.31 | ₩6,499 | ₩6,499 | ₩5,672 | ₩5,885 | -9.45% | 15.5만 |
|---|
| 2026.07.30 | ₩5,739 | ₩6,499 | ₩5,739 | ₩6,005 | +4.65% | 37만 |
|---|
| 2026.07.29 | ₩6,259 | ₩6,278 | ₩5,405 | ₩5,618 | -10.23% | 11.6만 |
|---|
| 2026.07.28 | ₩6,219 | ₩6,615 | ₩5,952 | ₩6,166 | -0.86% | 9만 |
|---|
| 2026.07.27 | ₩6,513 | ₩6,873 | ₩6,139 | ₩6,312 | -3.07% | 8.7만 |
|---|
| 2026.07.24 | ₩6,913 | ₩7,040 | ₩6,499 | ₩6,539 | -5.41% | 3.1만 |
|---|
| 2026.07.23 | ₩6,339 | ₩7,273 | ₩6,339 | ₩7,100 | +12.00% | 9.7만 |
|---|
| 2026.07.22 | ₩6,366 | ₩6,539 | ₩6,139 | ₩6,392 | +0.42% | 1.6만 |
|---|
| 2026.07.21 | ₩6,766 | ₩6,860 | ₩6,299 | ₩6,419 | -5.13% | 4.5만 |
|---|
| 2026.07.20 | ₩6,553 | ₩6,706 | ₩6,152 | ₩6,513 | -0.61% | 6.7만 |
|---|
| 2026.07.17 | ₩6,299 | ₩6,673 | ₩6,259 | ₩6,419 | +1.91% | 7.2만 |
|---|
| 2026.07.16 | ₩6,539 | ₩6,706 | ₩6,232 | ₩6,419 | -1.84% | 6.5만 |
|---|
| 2026.07.15 | ₩6,686 | ₩6,940 | ₩6,419 | ₩6,593 | -1.40% | 7.1만 |
|---|
| 2026.07.14 | ₩7,273 | ₩7,473 | ₩6,406 | ₩6,766 | -6.97% | 12.5만 |
|---|
| 2026.07.13 | ₩7,086 | ₩7,473 | ₩6,819 | ₩6,953 | -1.88% | 15.8만 |
|---|
| 2026.07.10 | ₩6,833 | ₩7,100 | ₩6,739 | ₩6,793 | -0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩6,646 | ₩7,193 | ₩6,646 | ₩6,779 | +2.01% | 3.1만 |
|---|
| 2026.07.08 | ₩7,073 | ₩7,142 | ₩6,446 | ₩6,673 | -5.66% | 5만 |
|---|
| 2026.07.07 | ₩7,607 | ₩7,740 | ₩7,006 | ₩7,153 | -5.96% | 2.9만 |
|---|
| 2026.07.06 | ₩7,287 | ₩7,647 | ₩6,940 | ₩7,493 | +2.84% | 8.1만 |
|---|
| 2026.07.02 | ₩7,553 | ₩7,874 | ₩7,340 | ₩7,567 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩7,607 | ₩7,874 | ₩7,353 | ₩7,594 | -0.18% | 9.7만 |
|---|
| 2026.06.30 | ₩7,367 | ₩7,674 | ₩7,247 | ₩7,607 | +3.26% | 3.9만 |
|---|
| 2026.06.29 | ₩8,194 | ₩8,194 | ₩7,073 | ₩7,460 | -8.96% | 6.6만 |
|---|
| 2026.06.26 | ₩7,754 | ₩8,007 | ₩6,940 | ₩7,594 | -2.07% | 5.8만 |
|---|
| 2026.06.25 | ₩8,207 | ₩8,374 | ₩7,407 | ₩7,860 | -4.23% | 11.3만 |
|---|
| 2026.06.24 | ₩8,221 | ₩8,709 | ₩7,607 | ₩8,087 | -1.62% | 11.7만 |
|---|
| 2026.06.23 | ₩8,861 | ₩9,008 | ₩7,780 | ₩7,914 | -10.69% | 21.9만 |
|---|
| 2026.06.22 | ₩9,342 | ₩10,276 | ₩8,047 | ₩9,142 | -2.14% | 147만 |
|---|
| 2026.06.18 | ₩8,141 | ₩9,142 | ₩8,034 | ₩8,474 | +4.10% | 38.5만 |
|---|
| 2026.06.17 | ₩7,740 | ₩8,114 | ₩6,846 | ₩7,500 | -3.10% | 45만 |
|---|
| 2026.06.16 | ₩6,913 | ₩7,473 | ₩6,473 | ₩7,393 | +6.95% | 34.1만 |
|---|
| 2026.06.15 | ₩6,806 | ₩6,806 | ₩6,392 | ₩6,659 | -2.16% | 22.2만 |
|---|
| 2026.06.12 | ₩6,299 | ₩6,536 | ₩6,065 | ₩6,186 | -1.80% | 4.4만 |
|---|
| 2026.06.11 | ₩6,139 | ₩6,486 | ₩5,952 | ₩6,272 | +2.17% | 6.3만 |
|---|
| 2026.06.10 | ₩6,059 | ₩6,566 | ₩5,925 | ₩6,032 | -0.44% | 6만 |
|---|
| 2026.06.09 | ₩6,005 | ₩6,005 | ₩5,338 | ₩5,685 | -5.33% | 13.7만 |
|---|
| 2026.06.08 | ₩6,272 | ₩6,606 | ₩5,872 | ₩5,872 | -6.38% | 5만 |
|---|
| 2026.06.05 | ₩6,432 | ₩6,579 | ₩5,538 | ₩6,005 | -6.64% | 9.3만 |
|---|
| 2026.06.04 | ₩6,059 | ₩6,272 | ₩5,845 | ₩5,992 | -1.10% | 6.1만 |
|---|
| 2026.06.03 | ₩6,779 | ₩6,779 | ₩5,912 | ₩6,059 | -10.63% | 5.5만 |
|---|
| 2026.06.02 | ₩6,219 | ₩6,459 | ₩5,739 | ₩6,366 | +2.36% | 6.6만 |
|---|
| 2026.06.01 | ₩6,900 | ₩6,993 | ₩6,150 | ₩6,366 | -7.74% | 9.5만 |
|---|
| 2026.05.29 | ₩7,073 | ₩7,193 | ₩6,086 | ₩6,526 | -7.74% | 12.5만 |
|---|
| 2026.05.28 | ₩6,206 | ₩6,940 | ₩6,206 | ₩6,926 | +11.61% | 30만 |
|---|
| 2026.05.27 | ₩5,752 | ₩6,139 | ₩5,605 | ₩6,126 | +6.50% | 9.4만 |
|---|
| 2026.05.26 | ₩5,472 | ₩5,678 | ₩5,405 | ₩5,538 | +1.22% | 8.7만 |
|---|
| 2026.05.22 | ₩5,285 | ₩5,725 | ₩5,127 | ₩5,472 | +3.54% | 7.9만 |
|---|
| 2026.05.21 | ₩5,338 | ₩5,538 | ₩4,913 | ₩5,005 | -6.25% | 13.7만 |
|---|
| 2026.05.20 | ₩5,071 | ₩5,271 | ₩4,964 | ₩5,045 | -0.53% | 2.8만 |
|---|
| 2026.05.19 | ₩4,658 | ₩5,057 | ₩4,604 | ₩4,911 | +5.44% | 6.2천 |
|---|
| 2026.05.18 | ₩4,804 | ₩5,125 | ₩4,738 | ₩4,778 | -0.56% | 2.1만 |
|---|
| 2026.05.15 | ₩4,804 | ₩5,138 | ₩4,738 | ₩4,778 | -0.56% | 5.7만 |
|---|
| 2026.05.14 | ₩4,604 | ₩4,778 | ₩4,537 | ₩4,738 | +2.90% | 4.9만 |
|---|
| 2026.05.13 | ₩4,397 | ₩4,631 | ₩4,137 | ₩4,497 | +2.28% | 3.7만 |
|---|
| 2026.05.12 | ₩4,190 | ₩4,618 | ₩4,190 | ₩4,591 | +9.55% | 2.7만 |
|---|
| 2026.05.11 | ₩4,271 | ₩4,271 | ₩4,137 | ₩4,204 | -1.56% | 6.1만 |
|---|
| 2026.05.08 | ₩4,472 | ₩4,505 | ₩4,271 | ₩4,377 | -2.11% | 2.4천 |
|---|
| 2026.05.07 | ₩4,351 | ₩4,564 | ₩4,351 | ₩4,391 | +0.92% | 5.7만 |
|---|
| 2026.05.06 | ₩4,271 | ₩4,271 | ₩4,150 | ₩4,271 | 0.00% | 8.2천 |
|---|
| 2026.05.05 | ₩4,337 | ₩4,404 | ₩4,137 | ₩4,324 | -0.31% | 2.6만 |
|---|
| 2026.05.04 | ₩4,124 | ₩4,404 | ₩3,984 | ₩4,164 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩4,271 | ₩4,324 | ₩4,004 | ₩4,004 | -6.25% | 3.8만 |
|---|
| 2026.04.30 | ₩4,017 | ₩4,471 | ₩3,964 | ₩4,150 | +3.32% | 4.8만 |
|---|
| 2026.04.29 | ₩4,164 | ₩4,898 | ₩4,097 | ₩4,858 | +16.67% | 4.3만 |
|---|
| 2026.04.28 | ₩4,057 | ₩4,217 | ₩3,937 | ₩4,044 | -0.33% | 1.6만 |
|---|
| 2026.04.27 | ₩3,870 | ₩4,137 | ₩3,830 | ₩4,030 | +4.14% | 5.5만 |
|---|
| 2026.04.24 | ₩3,763 | ₩3,897 | ₩3,697 | ₩3,750 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩3,594 | ₩3,670 | ₩3,577 | ₩3,665 | +1.99% | 8.2천 |
|---|
| 2026.04.22 | ₩3,613 | ₩3,736 | ₩3,470 | ₩3,646 | +0.92% | 2.8만 |
|---|
| 2026.04.21 | ₩3,403 | ₩3,790 | ₩3,390 | ₩3,697 | +8.63% | 27.6만 |
|---|
| 2026.04.20 | ₩3,069 | ₩3,537 | ₩2,936 | ₩3,483 | +13.48% | 4.2만 |
|---|
| 2026.04.17 | ₩3,069 | ₩3,083 | ₩3,016 | ₩3,069 | 0.00% | 3.6만 |
|---|
| 2026.04.16 | ₩2,923 | ₩3,056 | ₩2,829 | ₩3,016 | +3.20% | 2.6만 |
|---|
| 2026.04.15 | ₩2,629 | ₩2,888 | ₩2,629 | ₩2,749 | +4.57% | 3.2만 |
|---|
| 2026.04.14 | ₩2,549 | ₩2,736 | ₩2,536 | ₩2,536 | -0.52% | 15.1만 |
|---|
| 2026.04.13 | ₩2,536 | ₩2,762 | ₩2,469 | ₩2,536 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩2,536 | ₩2,582 | ₩2,416 | ₩2,442 | -3.68% | 2.5만 |
|---|
| 2026.04.09 | ₩2,562 | ₩2,803 | ₩2,516 | ₩2,576 | +0.55% | 8.3천 |
|---|
| 2026.04.08 | ₩2,654 | ₩2,749 | ₩2,135 | ₩2,522 | -4.96% | 7.8천 |
|---|
| 2026.04.07 | ₩2,669 | ₩2,736 | ₩2,082 | ₩2,536 | -5.00% | 4.1만 |
|---|
| 2026.04.06 | ₩2,682 | ₩2,789 | ₩2,536 | ₩2,656 | -1.00% | 2.3만 |
|---|
| 2026.04.02 | ₩2,789 | ₩2,869 | ₩2,669 | ₩2,789 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩2,749 | ₩2,923 | ₩2,722 | ₩2,803 | +1.94% | 4.2만 |
|---|
| 2026.03.31 | ₩2,642 | ₩2,803 | ₩2,589 | ₩2,656 | +0.51% | 8.6천 |
|---|
| 2026.03.30 | ₩2,669 | ₩2,803 | ₩2,536 | ₩2,669 | +0.01% | 2.1만 |
|---|
| 2026.03.27 | ₩2,616 | ₩2,696 | ₩2,589 | ₩2,616 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩2,909 | ₩2,923 | ₩2,669 | ₩2,736 | -5.96% | 2.7만 |
|---|
| 2026.03.25 | ₩2,549 | ₩2,896 | ₩2,549 | ₩2,789 | +9.42% | 8.5만 |
|---|
| 2026.03.24 | ₩2,389 | ₩2,722 | ₩2,295 | ₩2,602 | +8.94% | 5.7만 |
|---|
| 2026.03.23 | ₩2,402 | ₩2,482 | ₩2,375 | ₩2,389 | -0.56% | 2만 |
|---|
| 2026.03.20 | ₩2,536 | ₩2,629 | ₩2,416 | ₩2,536 | 0.00% | 15.4만 |
|---|
| 2026.03.19 | ₩2,362 | ₩2,509 | ₩2,335 | ₩2,429 | +2.82% | 4.2만 |
|---|
| 2026.03.18 | ₩2,269 | ₩2,429 | ₩2,215 | ₩2,429 | +7.06% | 3.4천 |
|---|
| 2026.03.17 | ₩2,309 | ₩2,469 | ₩2,202 | ₩2,335 | +1.16% | 5.9만 |
|---|
| 2026.03.16 | ₩2,349 | ₩2,349 | ₩2,242 | ₩2,349 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩2,269 | ₩2,375 | ₩2,269 | ₩2,349 | +3.53% | 1.9만 |
|---|
| 2026.03.12 | ₩2,402 | ₩2,402 | ₩2,309 | ₩2,375 | -1.11% | 8.9천 |
|---|
| 2026.03.11 | ₩2,269 | ₩2,322 | ₩2,149 | ₩2,322 | +2.35% | 2.6만 |
|---|
| 2026.03.10 | ₩2,402 | ₩2,402 | ₩2,242 | ₩2,282 | -5.00% | 1.1만 |
|---|
| 2026.03.09 | ₩2,482 | ₩2,482 | ₩2,242 | ₩2,295 | -7.53% | 3.5만 |
|---|
| 2026.03.06 | ₩1,975 | ₩2,402 | ₩1,975 | ₩2,402 | +21.62% | 4.5만 |
|---|
| 2026.03.05 | ₩2,269 | ₩2,295 | ₩1,855 | ₩2,069 | -8.82% | 132.9만 |
|---|
| 2026.03.04 | ₩2,416 | ₩2,461 | ₩2,215 | ₩2,255 | -6.63% | 2.2만 |
|---|
| 2026.03.03 | ₩2,429 | ₩2,474 | ₩2,295 | ₩2,349 | -3.30% | 9.6천 |
|---|
| 2026.03.02 | ₩2,335 | ₩2,402 | ₩2,202 | ₩2,402 | +2.86% | 1.2만 |
|---|
| 2026.02.27 | ₩2,260 | ₩2,416 | ₩2,260 | ₩2,295 | +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 | ₩2,255 | +4.22% | 2.8천 |
|---|
| 2026.02.24 | ₩2,242 | ₩2,301 | ₩2,136 | ₩2,269 | +1.20% | 8천 |
|---|
| 2026.02.23 | ₩2,269 | ₩2,322 | ₩2,143 | ₩2,215 | -2.35% | 9.3천 |
|---|
| 2026.02.20 | ₩2,309 | ₩2,309 | ₩2,249 | ₩2,255 | -2.31% | 2.6천 |
|---|
| 2026.02.19 | ₩2,269 | ₩2,349 | ₩2,269 | ₩2,295 | +1.18% | 3.1천 |
|---|
| 2026.02.18 | ₩2,269 | ₩2,335 | ₩2,122 | ₩2,282 | +0.59% | 2.3천 |
|---|
| 2026.02.17 | ₩2,255 | ₩2,337 | ₩2,255 | ₩2,322 | +2.96% | 1.8만 |
|---|
| 2026.02.13 | ₩2,255 | ₩2,398 | ₩2,255 | ₩2,269 | +0.59% | 2.8천 |
|---|
| 2026.02.12 | ₩2,335 | ₩2,349 | ₩2,069 | ₩2,175 | -6.86% | 2만 |
|---|
| 2026.02.11 | ₩2,269 | ₩2,349 | ₩2,269 | ₩2,335 | +2.94% | 1.2만 |
|---|
| 2026.02.10 | ₩2,349 | ₩2,349 | ₩2,295 | ₩2,322 | -1.14% | 1.1만 |
|---|
| 2026.02.09 | ₩2,442 | ₩2,469 | ₩2,255 | ₩2,322 | -4.92% | 2.5만 |
|---|
| 2026.02.06 | ₩2,255 | ₩2,442 | ₩2,255 | ₩2,411 | +6.91% | 7.1천 |
|---|
| 2026.02.05 | ₩2,349 | ₩2,509 | ₩2,269 | ₩2,322 | -1.14% | 2.3만 |
|---|
| 2026.02.04 | ₩2,369 | ₩2,522 | ₩2,369 | ₩2,509 | +5.93% | 2.3만 |
|---|
| 2026.02.03 | ₩2,549 | ₩2,549 | ₩2,402 | ₩2,456 | -3.66% | 1.6만 |
|---|
| 2026.02.02 | ₩2,416 | ₩2,562 | ₩2,416 | ₩2,482 | +2.76% | 1.5만 |
|---|
| 2026.01.30 | ₩2,562 | ₩2,562 | ₩2,335 | ₩2,496 | -2.60% | 1.7만 |
|---|
| 2026.01.29 | ₩2,562 | ₩2,562 | ₩2,362 | ₩2,549 | -0.52% | 3만 |
|---|
| 2026.01.28 | ₩2,576 | ₩2,602 | ₩2,335 | ₩2,536 | -1.55% | 1.7만 |
|---|
| 2026.01.27 | ₩2,616 | ₩2,669 | ₩2,255 | ₩2,536 | -3.06% | 10.7만 |
|---|
| 2026.01.26 | ₩2,669 | ₩2,696 | ₩2,442 | ₩2,549 | -4.50% | 4.3만 |
|---|
| 2026.01.23 | ₩2,522 | ₩2,682 | ₩2,502 | ₩2,656 | +5.29% | 6.8천 |
|---|
| 2026.01.22 | ₩2,469 | ₩2,681 | ₩2,362 | ₩2,522 | +2.16% | 2.4만 |
|---|
| 2026.01.21 | ₩2,536 | ₩2,536 | ₩2,335 | ₩2,522 | -0.53% | 2.9만 |
|---|
| 2026.01.20 | ₩2,669 | ₩2,696 | ₩2,395 | ₩2,522 | -5.50% | 3.7만 |
|---|
| 2026.01.16 | ₩2,629 | ₩2,696 | ₩2,502 | ₩2,696 | +2.54% | 10.1만 |
|---|
| 2026.01.15 | ₩2,522 | ₩2,536 | ₩2,469 | ₩2,522 | 0.00% | 6.9천 |
|---|
| 2026.01.14 | ₩2,302 | ₩2,536 | ₩2,295 | ₩2,522 | +9.57% | 12.2만 |
|---|
| 2026.01.13 | ₩2,335 | ₩2,356 | ₩2,215 | ₩2,349 | +0.57% | 2.1만 |
|---|
| 2026.01.12 | ₩2,295 | ₩2,375 | ₩2,216 | ₩2,375 | +3.49% | 2.1만 |
|---|
| 2026.01.09 | ₩2,362 | ₩2,362 | ₩2,202 | ₩2,335 | -1.13% | 1만 |
|---|
| 2026.01.08 | ₩2,295 | ₩2,402 | ₩2,149 | ₩2,242 | -2.33% | 4.9만 |
|---|
| 2026.01.07 | ₩2,295 | ₩2,335 | ₩2,175 | ₩2,322 | +1.16% | 5.4만 |
|---|
| 2026.01.06 | ₩2,375 | ₩2,389 | ₩2,161 | ₩2,362 | -0.56% | 16.1만 |
|---|
| 2026.01.05 | ₩2,335 | ₩2,402 | ₩2,002 | ₩2,282 | -2.29% | 20만 |
|---|
| 2026.01.02 | ₩2,149 | ₩2,189 | ₩2,015 | ₩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 | ₩1,401 | ₩1,415 | -9.89% | 6.1만 |
|---|
| 2025.12.26 | ₩1,488 | ₩1,561 | ₩1,429 | ₩1,535 | +3.13% | 3.5만 |
|---|
| 2025.12.24 | ₩1,455 | ₩1,495 | ₩1,363 | ₩1,481 | +1.83% | 3.1만 |
|---|
| 2025.12.23 | ₩1,388 | ₩1,561 | ₩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 | ₩1,481 | ₩1,351 | ₩1,415 | -2.75% | 2.4만 |
|---|
| 2025.12.18 | ₩1,548 | ₩1,548 | ₩1,282 | ₩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 | ₩1,655 | ₩1,468 | ₩1,495 | -3.45% | 180.3만 |
|---|
| 2025.12.15 | ₩2,065 | ₩2,065 | ₩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 | ₩1,962 | ₩2,095 | ₩1,935 | ₩2,069 | +5.44% | 3.3만 |
|---|
| 2025.12.10 | ₩2,015 | ₩2,022 | ₩1,895 | ₩1,935 | -3.97% | 4.6만 |
|---|
| 2025.12.09 | ₩2,122 | ₩2,162 | ₩2,042 | ₩2,069 | -2.52% | 2.2만 |
|---|
| 2025.12.08 | ₩2,253 | ₩2,253 | ₩2,002 | ₩2,189 | -2.86% | 2.6만 |
|---|
| 2025.12.05 | ₩2,209 | ₩2,549 | ₩2,150 | ₩2,269 | +2.72% | 24.7만 |
|---|
| 2025.12.04 | ₩2,040 | ₩2,255 | ₩2,002 | ₩2,255 | +10.55% | 3.7만 |
|---|
| 2025.12.03 | ₩2,135 | ₩2,135 | ₩1,908 | ₩1,948 | -8.75% | 1.4만 |
|---|
| 2025.12.02 | ₩1,962 | ₩2,095 | ₩1,842 | ₩1,935 | -1.36% | 3.3만 |
|---|
| 2025.12.01 | ₩2,069 | ₩2,069 | ₩1,868 | ₩1,988 | -3.87% | 1.7만 |
|---|
| 2025.11.28 | ₩2,189 | ₩2,189 | ₩2,042 | ₩2,075 | -5.21% | 8.4천 |
|---|
| 2025.11.26 | ₩2,135 | ₩2,189 | ₩2,069 | ₩2,069 | -3.13% | 1.4천 |
|---|
| 2025.11.25 | ₩2,181 | ₩2,389 | ₩2,002 | ₩2,082 | -4.52% | 2.5만 |
|---|
| 2025.11.24 | ₩2,402 | ₩2,402 | ₩2,109 | ₩2,175 | -9.44% | 3.6만 |
|---|
| 2025.11.21 | ₩2,375 | ₩2,442 | ₩2,282 | ₩2,282 | -3.93% | 1만 |
|---|
| 2025.11.20 | ₩2,589 | ₩2,789 | ₩2,349 | ₩2,362 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩2,736 | ₩2,736 | ₩2,469 | ₩2,482 | -9.27% | 3.2만 |
|---|
| 2025.11.18 | ₩2,536 | ₩2,789 | ₩2,473 | ₩2,669 | +5.26% | 4.1만 |
|---|
| 2025.11.17 | ₩2,669 | ₩2,736 | ₩2,629 | ₩2,633 | -1.35% | 1.5만 |
|---|
| 2025.11.14 | ₩2,696 | ₩2,803 | ₩2,696 | ₩2,776 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩2,669 | ₩2,736 | ₩2,522 | ₩2,709 | +1.50% | 1.4만 |
|---|
| 2025.11.12 | ₩2,562 | ₩2,803 | ₩2,562 | ₩2,682 | +4.69% | 3.6만 |
|---|
| 2025.11.11 | ₩2,696 | ₩2,696 | ₩2,469 | ₩2,636 | -2.23% | 1.5만 |
|---|
| 2025.11.10 | ₩2,936 | ₩2,936 | ₩2,669 | ₩2,762 | -5.91% | 4.8만 |
|---|
| 2025.11.07 | ₩2,803 | ₩2,829 | ₩2,656 | ₩2,789 | -0.48% | 4.8만 |
|---|
| 2025.11.06 | ₩2,656 | ₩2,722 | ₩2,402 | ₩2,602 | -2.01% | 10.1만 |
|---|
| 2025.11.05 | ₩3,603 | ₩3,683 | ₩2,482 | ₩2,656 | -26.30% | 111.7만 |
|---|
| 2025.11.04 | ₩4,497 | ₩4,759 | ₩4,457 | ₩4,604 | +2.37% | 1.4만 |
|---|
| 2025.11.03 | ₩4,471 | ₩4,644 | ₩4,471 | ₩4,644 | +3.88% | 1.1만 |
|---|
| 2025.10.31 | ₩4,631 | ₩4,631 | ₩4,398 | ₩4,631 | +0.00% | 2만 |
|---|
| 2025.10.30 | ₩4,614 | ₩4,671 | ₩4,537 | ₩4,658 | +0.95% | 8.9천 |
|---|
| 2025.10.29 | ₩4,671 | ₩4,738 | ₩4,633 | ₩4,738 | +1.43% | 4.1천 |
|---|
| 2025.10.28 | ₩4,711 | ₩4,871 | ₩4,671 | ₩4,671 | -0.85% | 1.1만 |
|---|
| 2025.10.27 | ₩4,831 | ₩4,938 | ₩4,684 | ₩4,804 | -0.55% | 1.5만 |
|---|
| 2025.10.24 | ₩4,813 | ₩5,071 | ₩4,764 | ₩4,831 | +0.38% | 1.1만 |
|---|
| 2025.10.23 | ₩4,517 | ₩5,369 | ₩4,484 | ₩5,085 | +12.56% | 7만 |
|---|
| 2025.10.22 | ₩4,444 | ₩4,631 | ₩4,377 | ₩4,591 | +3.30% | 5.6천 |
|---|
| 2025.10.21 | ₩4,564 | ₩4,564 | ₩4,564 | ₩4,564 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩4,404 | ₩4,564 | ₩4,329 | ₩4,564 | +3.64% | 1.9만 |
|---|
| 2025.10.17 | ₩4,404 | ₩4,404 | ₩4,217 | ₩4,377 | -0.61% | 1.2만 |
|---|
| 2025.10.16 | ₩4,431 | ₩4,431 | ₩4,344 | ₩4,404 | -0.60% | 3.8천 |
|---|
| 2025.10.15 | ₩4,537 | ₩4,537 | ₩4,177 | ₩4,177 | -7.94% | 2.1천 |
|---|
| 2025.10.14 | ₩4,604 | ₩4,604 | ₩3,990 | ₩4,444 | -3.48% | 9.1천 |
|---|
| 2025.10.13 | ₩4,337 | ₩4,404 | ₩4,255 | ₩4,404 | +1.54% | 5.6천 |
|---|
| 2025.10.10 | ₩4,284 | ₩4,524 | ₩4,284 | ₩4,457 | +4.05% | 6.4천 |
|---|