시장 데이터를 불러오는 중
전체 종목
아이퀘스트 과거 주가
262840.KQ · KOSDAQ
주요 제품·사업: 패키지 ERP, 구축형 ERP 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
262840.KQ · KOSDAQ
주요 제품·사업: 패키지 ERP, 구축형 ERP 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,900 | ₩2,940 | ₩2,845 | ₩2,910 | +0.34% | 1.9만 |
| 2026.10.07 | ₩2,930 | ₩2,935 | ₩2,800 | ₩2,900 | -1.02% | 2.6만 |
| 2026.10.06 | ₩2,820 | ₩2,900 | ₩2,820 | ₩2,895 | +2.66% | 1.9만 |
| 2026.10.02 | ₩2,905 | ₩2,905 | ₩2,835 | ₩2,850 | -1.89% | 1.7만 |
| 2026.10.01 | ₩2,825 | ₩2,890 | ₩2,805 | ₩2,855 | +1.06% | 1.6만 |
| 2026.09.30 | ₩2,840 | ₩2,935 | ₩2,815 | ₩2,825 | -0.53% | 2.9만 |
| 2026.09.29 | ₩2,635 | ₩2,930 | ₩2,635 | ₩2,865 | +8.73% | 20.4만 |
| 2026.09.28 | ₩2,685 | ₩2,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,650 |
| ₩2,685 |
| 0.00% |
| 6.4천 |
| 2026.09.23 | ₩2,660 | ₩2,720 | ₩2,660 | ₩2,705 | +1.69% | 5.1천 |
|---|
| 2026.09.22 | ₩2,730 | ₩2,730 | ₩2,695 | ₩2,705 | -0.92% | 5.6천 |
|---|
| 2026.09.21 | ₩2,690 | ₩2,735 | ₩2,670 | ₩2,730 | +1.49% | 3.9천 |
|---|
| 2026.09.18 | ₩2,700 | ₩2,720 | ₩2,700 | ₩2,710 | +0.37% | 6.8천 |
|---|
| 2026.09.17 | ₩2,685 | ₩2,715 | ₩2,680 | ₩2,710 | +0.93% | 1.9천 |
|---|
| 2026.09.16 | ₩2,695 | ₩2,755 | ₩2,695 | ₩2,705 | +0.37% | 5.7천 |
|---|
| 2026.09.15 | ₩2,750 | ₩2,750 | ₩2,665 | ₩2,695 | -2.00% | 4.6천 |
|---|
| 2026.09.14 | ₩2,660 | ₩2,715 | ₩2,660 | ₩2,690 | +1.13% | 4.7천 |
|---|
| 2026.09.11 | ₩2,680 | ₩2,735 | ₩2,680 | ₩2,690 | +0.37% | 6천 |
|---|
| 2026.09.10 | ₩2,740 | ₩2,740 | ₩2,675 | ₩2,705 | -1.28% | 8.5천 |
|---|
| 2026.09.09 | ₩2,670 | ₩2,795 | ₩2,665 | ₩2,690 | +0.75% | 2.6만 |
|---|
| 2026.09.08 | ₩2,705 | ₩2,745 | ₩2,665 | ₩2,690 | -0.55% | 1.4만 |
|---|
| 2026.09.07 | ₩2,705 | ₩2,740 | ₩2,685 | ₩2,740 | +1.29% | 1만 |
|---|
| 2026.09.04 | ₩2,715 | ₩2,775 | ₩2,695 | ₩2,730 | +0.55% | 9.3천 |
|---|
| 2026.09.03 | ₩2,760 | ₩2,780 | ₩2,695 | ₩2,720 | -1.45% | 2.1만 |
|---|
| 2026.09.02 | ₩2,720 | ₩2,775 | ₩2,695 | ₩2,760 | +1.47% | 2.1만 |
|---|
| 2026.09.01 | ₩2,730 | ₩2,800 | ₩2,730 | ₩2,760 | +1.10% | 3.5천 |
|---|
| 2026.08.31 | ₩2,755 | ₩2,765 | ₩2,720 | ₩2,760 | +0.18% | 5.9천 |
|---|
| 2026.08.28 | ₩2,740 | ₩2,800 | ₩2,705 | ₩2,760 | +0.73% | 4.3천 |
|---|
| 2026.08.27 | ₩2,695 | ₩2,740 | ₩2,695 | ₩2,740 | +1.67% | 1.8만 |
|---|
| 2026.08.26 | ₩2,710 | ₩2,805 | ₩2,710 | ₩2,740 | +1.11% | 5.7천 |
|---|
| 2026.08.25 | ₩2,700 | ₩2,735 | ₩2,680 | ₩2,735 | +1.30% | 8.9천 |
|---|
| 2026.08.24 | ₩2,775 | ₩2,825 | ₩2,690 | ₩2,730 | -1.62% | 1만 |
|---|
| 2026.08.21 | ₩2,740 | ₩2,780 | ₩2,685 | ₩2,770 | +1.09% | 1.7만 |
|---|
| 2026.08.20 | ₩2,720 | ₩2,810 | ₩2,700 | ₩2,740 | +0.74% | 1.4만 |
|---|
| 2026.08.19 | ₩2,800 | ₩2,800 | ₩2,685 | ₩2,735 | -2.32% | 2.3만 |
|---|
| 2026.08.18 | ₩2,910 | ₩2,915 | ₩2,690 | ₩2,785 | -4.30% | 1.5만 |
|---|
| 2026.08.14 | ₩2,940 | ₩2,940 | ₩2,875 | ₩2,910 | -1.02% | 1.1만 |
|---|
| 2026.08.13 | ₩2,935 | ₩2,940 | ₩2,860 | ₩2,935 | 0.00% | 6.5천 |
|---|
| 2026.08.12 | ₩2,910 | ₩2,940 | ₩2,870 | ₩2,935 | +0.86% | 8.3천 |
|---|
| 2026.08.11 | ₩2,865 | ₩2,945 | ₩2,865 | ₩2,910 | +1.57% | 1만 |
|---|
| 2026.08.10 | ₩2,935 | ₩2,940 | ₩2,885 | ₩2,920 | -0.51% | 7.2천 |
|---|
| 2026.08.07 | ₩2,935 | ₩2,935 | ₩2,865 | ₩2,925 | -0.34% | 2.8천 |
|---|
| 2026.08.06 | ₩2,890 | ₩2,895 | ₩2,775 | ₩2,895 | +0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩2,895 | ₩2,895 | ₩2,805 | ₩2,890 | -0.17% | 1만 |
|---|
| 2026.08.04 | ₩2,885 | ₩2,940 | ₩2,765 | ₩2,875 | -0.35% | 1.1만 |
|---|
| 2026.08.03 | ₩2,800 | ₩2,880 | ₩2,795 | ₩2,845 | +1.61% | 5.1천 |
|---|
| 2026.07.31 | ₩2,740 | ₩2,860 | ₩2,740 | ₩2,845 | +3.83% | 1.2만 |
|---|
| 2026.07.30 | ₩2,700 | ₩2,860 | ₩2,700 | ₩2,760 | +2.22% | 1.2만 |
|---|
| 2026.07.29 | ₩2,780 | ₩2,900 | ₩2,630 | ₩2,785 | +0.18% | 2.3만 |
|---|
| 2026.07.28 | ₩2,910 | ₩3,045 | ₩2,770 | ₩2,795 | -3.95% | 2.5만 |
|---|
| 2026.07.27 | ₩2,935 | ₩3,050 | ₩2,930 | ₩2,965 | +1.02% | 4천 |
|---|
| 2026.07.24 | ₩2,995 | ₩3,060 | ₩2,905 | ₩2,990 | -0.17% | 8.5천 |
|---|
| 2026.07.23 | ₩2,995 | ₩3,000 | ₩2,900 | ₩2,970 | -0.83% | 2만 |
|---|
| 2026.07.22 | ₩2,990 | ₩3,045 | ₩2,875 | ₩2,960 | -1.00% | 1.1만 |
|---|
| 2026.07.21 | ₩3,020 | ₩3,070 | ₩2,900 | ₩2,990 | -0.99% | 3.3만 |
|---|
| 2026.07.20 | ₩2,805 | ₩3,070 | ₩2,780 | ₩3,050 | +8.73% | 17.4만 |
|---|
| 2026.07.16 | ₩2,890 | ₩2,935 | ₩2,785 | ₩2,925 | +1.21% | 1.1만 |
|---|
| 2026.07.15 | ₩2,850 | ₩2,880 | ₩2,765 | ₩2,805 | -1.58% | 5.7천 |
|---|
| 2026.07.14 | ₩2,750 | ₩2,780 | ₩2,695 | ₩2,780 | +1.09% | 1.4만 |
|---|
| 2026.07.13 | ₩2,830 | ₩2,865 | ₩2,670 | ₩2,780 | -1.77% | 4.8만 |
|---|
| 2026.07.10 | ₩2,775 | ₩2,980 | ₩2,750 | ₩2,850 | +2.70% | 1.1만 |
|---|
| 2026.07.09 | ₩2,835 | ₩2,990 | ₩2,755 | ₩2,795 | -1.41% | 1.1만 |
|---|
| 2026.07.08 | ₩2,900 | ₩2,940 | ₩2,835 | ₩2,855 | -1.55% | 1만 |
|---|
| 2026.07.07 | ₩2,905 | ₩2,970 | ₩2,800 | ₩2,900 | -0.17% | 1.7만 |
|---|
| 2026.07.06 | ₩2,935 | ₩2,975 | ₩2,840 | ₩2,925 | -0.34% | 6.5천 |
|---|
| 2026.07.03 | ₩2,875 | ₩2,920 | ₩2,765 | ₩2,890 | +0.52% | 7.3천 |
|---|
| 2026.07.02 | ₩2,950 | ₩2,950 | ₩2,775 | ₩2,875 | -2.54% | 1.3만 |
|---|
| 2026.07.01 | ₩2,935 | ₩2,975 | ₩2,830 | ₩2,900 | -1.19% | 1.1만 |
|---|
| 2026.06.30 | ₩2,840 | ₩2,935 | ₩2,720 | ₩2,885 | +1.58% | 5.4천 |
|---|
| 2026.06.29 | ₩2,670 | ₩2,880 | ₩2,670 | ₩2,835 | +6.18% | 9.1천 |
|---|
| 2026.06.26 | ₩2,800 | ₩2,975 | ₩2,675 | ₩2,745 | -1.96% | 2.7만 |
|---|
| 2026.06.25 | ₩2,765 | ₩2,975 | ₩2,745 | ₩2,800 | +1.27% | 2.5만 |
|---|
| 2026.06.24 | ₩2,880 | ₩2,985 | ₩2,745 | ₩2,785 | -3.30% | 4.5만 |
|---|
| 2026.06.23 | ₩2,955 | ₩2,970 | ₩2,805 | ₩2,830 | -4.23% | 2.2만 |
|---|
| 2026.06.22 | ₩3,030 | ₩3,110 | ₩2,925 | ₩2,975 | -1.82% | 1.2만 |
|---|
| 2026.06.19 | ₩3,120 | ₩3,150 | ₩2,975 | ₩2,975 | -4.65% | 2.7만 |
|---|
| 2026.06.18 | ₩3,130 | ₩3,195 | ₩3,035 | ₩3,120 | -0.32% | 1.1만 |
|---|
| 2026.06.17 | ₩3,085 | ₩3,150 | ₩3,045 | ₩3,130 | +1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩3,100 | ₩3,115 | ₩3,040 | ₩3,095 | -0.16% | 8.3천 |
|---|
| 2026.06.15 | ₩3,170 | ₩3,170 | ₩3,050 | ₩3,085 | -2.68% | 1.7만 |
|---|
| 2026.06.12 | ₩2,975 | ₩3,215 | ₩2,950 | ₩3,110 | +4.54% | 4.2만 |
|---|
| 2026.06.11 | ₩3,000 | ₩3,060 | ₩2,965 | ₩2,990 | -0.33% | 1.1만 |
|---|
| 2026.06.10 | ₩3,010 | ₩3,050 | ₩2,940 | ₩2,970 | -1.33% | 42 |
|---|
| 2026.06.09 | ₩3,035 | ₩3,140 | ₩3,000 | ₩3,015 | -0.66% | 3.1만 |
|---|
| 2026.06.08 | ₩3,080 | ₩3,080 | ₩2,950 | ₩3,060 | -0.65% | 5만 |
|---|
| 2026.06.05 | ₩3,080 | ₩3,175 | ₩3,005 | ₩3,115 | +1.14% | 2.6만 |
|---|
| 2026.06.04 | ₩3,155 | ₩3,295 | ₩3,005 | ₩3,080 | -2.38% | 3.7만 |
|---|
| 2026.06.02 | ₩3,270 | ₩3,280 | ₩3,100 | ₩3,240 | -0.92% | 2.3만 |
|---|
| 2026.06.01 | ₩3,300 | ₩3,370 | ₩3,160 | ₩3,220 | -2.42% | 7.3만 |
|---|
| 2026.05.29 | ₩3,315 | ₩3,345 | ₩3,230 | ₩3,280 | -1.06% | 3.5만 |
|---|
| 2026.05.28 | ₩3,310 | ₩3,315 | ₩3,190 | ₩3,310 | 0.00% | 6.2만 |
|---|
| 2026.05.27 | ₩3,410 | ₩3,440 | ₩3,300 | ₩3,310 | -2.93% | 4.4만 |
|---|
| 2026.05.26 | ₩3,405 | ₩3,515 | ₩3,400 | ₩3,440 | +1.03% | 1.5만 |
|---|
| 2026.05.22 | ₩3,370 | ₩3,470 | ₩3,370 | ₩3,405 | +1.04% | 1.2만 |
|---|
| 2026.05.21 | ₩3,410 | ₩3,495 | ₩3,385 | ₩3,400 | -0.29% | 3.4만 |
|---|
| 2026.05.20 | ₩3,460 | ₩3,460 | ₩3,305 | ₩3,430 | -0.87% | 3.1만 |
|---|
| 2026.05.19 | ₩3,570 | ₩3,570 | ₩3,405 | ₩3,450 | -3.36% | 3.2만 |
|---|
| 2026.05.18 | ₩3,480 | ₩3,545 | ₩3,420 | ₩3,515 | +1.01% | 3.6만 |
|---|
| 2026.05.15 | ₩3,635 | ₩3,640 | ₩3,470 | ₩3,480 | -4.26% | 6.2만 |
|---|
| 2026.05.14 | ₩3,475 | ₩3,630 | ₩3,430 | ₩3,630 | +4.46% | 6.9만 |
|---|
| 2026.05.13 | ₩3,430 | ₩3,500 | ₩3,400 | ₩3,455 | +0.73% | 4.1만 |
|---|
| 2026.05.12 | ₩3,510 | ₩3,580 | ₩3,420 | ₩3,470 | -1.14% | 14.6만 |
|---|
| 2026.05.11 | ₩3,540 | ₩3,580 | ₩3,415 | ₩3,460 | -2.26% | 18.8만 |
|---|
| 2026.05.08 | ₩3,445 | ₩4,270 | ₩3,390 | ₩3,540 | +2.76% | 249.1만 |
|---|
| 2026.05.07 | ₩3,810 | ₩4,000 | ₩3,435 | ₩3,470 | -8.92% | 20.9만 |
|---|
| 2026.05.06 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,532 | ₩3,570 | ₩3,486 | ₩3,560 | +0.79% | 2.3만 |
|---|
| 2026.04.10 | ₩3,586 | ₩3,640 | ₩3,532 | ₩3,570 | -0.45% | 4.7만 |
|---|
| 2026.04.09 | ₩3,576 | ₩3,582 | ₩3,534 | ₩3,566 | -0.28% | 1.8만 |
|---|
| 2026.04.08 | ₩3,590 | ₩3,592 | ₩3,534 | ₩3,576 | -0.39% | 1.8만 |
|---|
| 2026.04.07 | ₩3,538 | ₩3,594 | ₩3,518 | ₩3,550 | +0.34% | 9.1천 |
|---|
| 2026.04.06 | ₩3,488 | ₩3,560 | ₩3,460 | ₩3,538 | +1.43% | 7.1천 |
|---|
| 2026.04.03 | ₩3,472 | ₩3,522 | ₩3,452 | ₩3,492 | +0.58% | 1.5만 |
|---|
| 2026.04.02 | ₩3,596 | ₩3,608 | ₩3,426 | ₩3,454 | -3.95% | 1.4만 |
|---|
| 2026.04.01 | ₩3,560 | ₩3,592 | ₩3,502 | ₩3,588 | +0.79% | 1.7만 |
|---|
| 2026.03.31 | ₩3,472 | ₩3,536 | ₩3,444 | ₩3,506 | +0.98% | 2.8만 |
|---|
| 2026.03.30 | ₩3,544 | ₩3,558 | ₩3,510 | ₩3,524 | -0.56% | 9.4천 |
|---|
| 2026.03.27 | ₩3,490 | ₩3,598 | ₩3,400 | ₩3,598 | +3.09% | 6.3만 |
|---|
| 2026.03.26 | ₩3,558 | ₩3,598 | ₩3,480 | ₩3,490 | -1.91% | 3.3만 |
|---|
| 2026.03.25 | ₩3,542 | ₩3,624 | ₩3,542 | ₩3,590 | +1.36% | 3.4만 |
|---|
| 2026.03.24 | ₩3,560 | ₩3,592 | ₩3,484 | ₩3,558 | -0.06% | 3.4만 |
|---|
| 2026.03.23 | ₩3,698 | ₩3,698 | ₩3,570 | ₩3,580 | -3.19% | 4.9만 |
|---|
| 2026.03.20 | ₩3,652 | ₩3,834 | ₩3,566 | ₩3,698 | +1.26% | 13.1만 |
|---|
| 2026.03.19 | ₩3,570 | ₩3,570 | ₩3,534 | ₩3,568 | -0.06% | 1.3만 |
|---|
| 2026.03.18 | ₩3,590 | ₩3,614 | ₩3,562 | ₩3,566 | -0.67% | 1.8만 |
|---|
| 2026.03.17 | ₩3,568 | ₩3,594 | ₩3,554 | ₩3,588 | +0.56% | 6.4천 |
|---|
| 2026.03.16 | ₩3,554 | ₩3,578 | ₩3,440 | ₩3,570 | +0.45% | 2.5만 |
|---|
| 2026.03.13 | ₩3,516 | ₩3,596 | ₩3,480 | ₩3,554 | +1.08% | 1.9만 |
|---|
| 2026.03.12 | ₩3,550 | ₩3,554 | ₩3,502 | ₩3,524 | -0.73% | 1.7만 |
|---|
| 2026.03.11 | ₩3,612 | ₩3,668 | ₩3,520 | ₩3,520 | -2.55% | 5.6만 |
|---|
| 2026.03.10 | ₩3,542 | ₩3,652 | ₩3,542 | ₩3,616 | +2.09% | 3.9만 |
|---|
| 2026.03.09 | ₩3,540 | ₩3,620 | ₩3,452 | ₩3,552 | +0.34% | 3.8만 |
|---|
| 2026.03.06 | ₩3,498 | ₩3,556 | ₩3,438 | ₩3,554 | +1.60% | 3.9만 |
|---|
| 2026.03.05 | ₩3,374 | ₩3,570 | ₩3,374 | ₩3,514 | +4.15% | 8.6만 |
|---|
| 2026.03.04 | ₩3,572 | ₩3,572 | ₩3,276 | ₩3,276 | -8.29% | 9.7만 |
|---|
| 2026.03.03 | ₩3,608 | ₩3,668 | ₩3,586 | ₩3,586 | -0.61% | 3.5만 |
|---|
| 2026.02.27 | ₩3,650 | ₩3,662 | ₩3,602 | ₩3,608 | -1.15% | 1.8만 |
|---|
| 2026.02.26 | ₩3,640 | ₩3,658 | ₩3,578 | ₩3,640 | 0.00% | 6만 |
|---|
| 2026.02.25 | ₩3,434 | ₩3,760 | ₩3,424 | ₩3,618 | +5.36% | 17.7만 |
|---|
| 2026.02.24 | ₩3,428 | ₩3,438 | ₩3,396 | ₩3,434 | +0.18% | 2만 |
|---|
| 2026.02.23 | ₩3,446 | ₩3,452 | ₩3,410 | ₩3,430 | -0.46% | 2.7만 |
|---|
| 2026.02.20 | ₩3,464 | ₩3,486 | ₩3,438 | ₩3,446 | -0.52% | 1.8만 |
|---|
| 2026.02.19 | ₩3,476 | ₩3,504 | ₩3,442 | ₩3,490 | +0.40% | 2.3만 |
|---|
| 2026.02.13 | ₩3,512 | ₩3,562 | ₩3,448 | ₩3,488 | -0.68% | 1.4만 |
|---|
| 2026.02.12 | ₩3,524 | ₩3,550 | ₩3,494 | ₩3,512 | -0.34% | 2만 |
|---|
| 2026.02.11 | ₩3,468 | ₩3,586 | ₩3,448 | ₩3,510 | +1.21% | 3.6만 |
|---|
| 2026.02.10 | ₩3,404 | ₩3,468 | ₩3,404 | ₩3,442 | +1.12% | 2.4만 |
|---|
| 2026.02.09 | ₩3,438 | ₩3,468 | ₩3,350 | ₩3,436 | -0.06% | 2.3만 |
|---|
| 2026.02.06 | ₩3,458 | ₩3,458 | ₩3,354 | ₩3,438 | -0.58% | 3.5만 |
|---|
| 2026.02.05 | ₩3,486 | ₩3,486 | ₩3,438 | ₩3,458 | -0.80% | 1.7만 |
|---|
| 2026.02.04 | ₩3,494 | ₩3,494 | ₩3,426 | ₩3,486 | -0.23% | 1.7만 |
|---|
| 2026.02.03 | ₩3,434 | ₩3,530 | ₩3,416 | ₩3,494 | +1.75% | 1.8만 |
|---|
| 2026.02.02 | ₩3,480 | ₩3,482 | ₩3,348 | ₩3,434 | -1.32% | 6.7만 |
|---|
| 2026.01.30 | ₩3,548 | ₩3,576 | ₩3,420 | ₩3,480 | -1.92% | 3.6만 |
|---|
| 2026.01.29 | ₩3,638 | ₩3,638 | ₩3,460 | ₩3,550 | -2.42% | 7.5만 |
|---|
| 2026.01.28 | ₩3,644 | ₩3,674 | ₩3,628 | ₩3,652 | +0.22% | 3.6만 |
|---|
| 2026.01.27 | ₩3,224 | ₩3,876 | ₩3,224 | ₩3,642 | +12.97% | 26만 |
|---|
| 2026.01.26 | ₩3,454 | ₩3,590 | ₩3,454 | ₩3,530 | +2.20% | 4.4만 |
|---|
| 2026.01.23 | ₩3,472 | ₩3,478 | ₩3,400 | ₩3,454 | -0.52% | 2.2만 |
|---|
| 2026.01.22 | ₩3,466 | ₩3,484 | ₩3,434 | ₩3,472 | +0.17% | 1.1만 |
|---|
| 2026.01.21 | ₩3,452 | ₩3,492 | ₩3,400 | ₩3,478 | +0.75% | 1.6만 |
|---|
| 2026.01.20 | ₩3,430 | ₩3,450 | ₩3,370 | ₩3,440 | +0.29% | 2.5만 |
|---|
| 2026.01.19 | ₩3,474 | ₩3,474 | ₩3,406 | ₩3,430 | -1.27% | 2.3만 |
|---|
| 2026.01.16 | ₩3,442 | ₩3,476 | ₩3,442 | ₩3,474 | +0.93% | 1.3만 |
|---|
| 2026.01.15 | ₩3,470 | ₩3,484 | ₩3,436 | ₩3,478 | +0.23% | 1.8만 |
|---|
| 2026.01.14 | ₩3,506 | ₩3,506 | ₩3,450 | ₩3,470 | -1.03% | 2.1만 |
|---|
| 2026.01.13 | ₩3,510 | ₩3,510 | ₩3,468 | ₩3,498 | -0.34% | 1.4만 |
|---|
| 2026.01.12 | ₩3,592 | ₩3,592 | ₩3,468 | ₩3,476 | -3.23% | 2.3만 |
|---|
| 2026.01.09 | ₩3,532 | ₩3,532 | ₩3,462 | ₩3,532 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩3,572 | ₩3,572 | ₩3,492 | ₩3,532 | -1.12% | 2.1만 |
|---|
| 2026.01.07 | ₩3,624 | ₩3,624 | ₩3,560 | ₩3,584 | -1.10% | 2.1만 |
|---|
| 2026.01.06 | ₩3,626 | ₩3,628 | ₩3,596 | ₩3,624 | -0.06% | 3만 |
|---|
| 2026.01.05 | ₩3,624 | ₩3,628 | ₩3,608 | ₩3,626 | +0.06% | 1.7만 |
|---|
| 2026.01.02 | ₩3,656 | ₩3,656 | ₩3,620 | ₩3,624 | -0.88% | 1.5만 |
|---|
| 2025.12.30 | ₩3,650 | ₩3,658 | ₩3,610 | ₩3,656 | +0.16% | 2.3만 |
|---|
| 2025.12.29 | ₩3,706 | ₩3,706 | ₩3,634 | ₩3,688 | -0.49% | 2.3만 |
|---|
| 2025.12.26 | ₩3,698 | ₩3,734 | ₩3,660 | ₩3,710 | +0.32% | 1.5만 |
|---|
| 2025.12.24 | ₩3,690 | ₩3,744 | ₩3,650 | ₩3,710 | +0.54% | 2.3만 |
|---|
| 2025.12.23 | ₩3,762 | ₩3,768 | ₩3,660 | ₩3,690 | -1.91% | 1.7만 |
|---|
| 2025.12.22 | ₩3,750 | ₩3,752 | ₩3,702 | ₩3,750 | 0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩3,758 | ₩3,778 | ₩3,704 | ₩3,750 | -0.21% | 9.1천 |
|---|
| 2025.12.18 | ₩3,736 | ₩3,760 | ₩3,692 | ₩3,758 | +0.59% | 1.1만 |
|---|
| 2025.12.17 | ₩3,764 | ₩3,790 | ₩3,736 | ₩3,736 | -0.74% | 8.4천 |
|---|
| 2025.12.16 | ₩3,740 | ₩3,774 | ₩3,736 | ₩3,764 | +0.64% | 9.4천 |
|---|
| 2025.12.15 | ₩3,792 | ₩3,792 | ₩3,734 | ₩3,764 | -0.74% | 1.2만 |
|---|
| 2025.12.12 | ₩3,764 | ₩3,804 | ₩3,756 | ₩3,792 | +0.74% | 6.6천 |
|---|
| 2025.12.11 | ₩3,780 | ₩3,784 | ₩3,742 | ₩3,766 | -0.37% | 8.1천 |
|---|
| 2025.12.10 | ₩3,800 | ₩3,800 | ₩3,736 | ₩3,760 | -1.05% | 1.3만 |
|---|
| 2025.12.09 | ₩3,792 | ₩3,800 | ₩3,746 | ₩3,800 | +0.21% | 9.4천 |
|---|
| 2025.12.08 | ₩3,798 | ₩3,808 | ₩3,740 | ₩3,804 | +0.16% | 1.3만 |
|---|
| 2025.12.05 | ₩3,758 | ₩3,784 | ₩3,740 | ₩3,776 | +0.48% | 1.3만 |
|---|
| 2025.12.04 | ₩3,742 | ₩3,780 | ₩3,740 | ₩3,758 | +0.43% | 1.1만 |
|---|
| 2025.12.03 | ₩3,682 | ₩3,760 | ₩3,680 | ₩3,740 | +1.58% | 1.4만 |
|---|
| 2025.12.02 | ₩3,672 | ₩3,710 | ₩3,650 | ₩3,682 | +0.27% | 2.1만 |
|---|
| 2025.12.01 | ₩3,670 | ₩3,720 | ₩3,644 | ₩3,674 | +0.11% | 3.3만 |
|---|
| 2025.11.28 | ₩3,656 | ₩3,680 | ₩3,640 | ₩3,670 | +0.38% | 3.3만 |
|---|
| 2025.11.27 | ₩3,682 | ₩3,784 | ₩3,630 | ₩3,672 | -0.27% | 1.9만 |
|---|
| 2025.11.26 | ₩3,622 | ₩3,680 | ₩3,622 | ₩3,668 | +1.27% | 1.9만 |
|---|
| 2025.11.25 | ₩3,680 | ₩3,694 | ₩3,610 | ₩3,658 | -0.60% | 4.6만 |
|---|
| 2025.11.24 | ₩3,762 | ₩3,762 | ₩3,672 | ₩3,692 | -1.86% | 3.5만 |
|---|
| 2025.11.21 | ₩3,772 | ₩3,772 | ₩3,698 | ₩3,762 | -0.27% | 2.2만 |
|---|
| 2025.11.20 | ₩3,722 | ₩3,786 | ₩3,694 | ₩3,772 | +1.34% | 1.9만 |
|---|
| 2025.11.19 | ₩3,726 | ₩3,756 | ₩3,684 | ₩3,716 | -0.27% | 2만 |
|---|
| 2025.11.18 | ₩3,850 | ₩3,850 | ₩3,720 | ₩3,726 | -3.22% | 3.7만 |
|---|
| 2025.11.17 | ₩3,884 | ₩3,930 | ₩3,848 | ₩3,880 | -0.10% | 2.8만 |
|---|
| 2025.11.14 | ₩3,966 | ₩3,966 | ₩3,846 | ₩3,884 | -2.07% | 3.6만 |
|---|
| 2025.11.13 | ₩3,990 | ₩4,000 | ₩3,928 | ₩3,968 | -0.55% | 2.3만 |
|---|
| 2025.11.12 | ₩3,936 | ₩3,996 | ₩3,898 | ₩3,984 | +1.22% | 2.2만 |
|---|
| 2025.11.11 | ₩3,960 | ₩4,160 | ₩3,862 | ₩3,938 | -0.56% | 5.9만 |
|---|
| 2025.11.10 | ₩3,852 | ₩3,960 | ₩3,842 | ₩3,940 | +2.28% | 4.2천 |
|---|
| 2025.11.07 | ₩3,886 | ₩3,886 | ₩3,798 | ₩3,866 | -0.51% | 1.2만 |
|---|
| 2025.11.06 | ₩3,824 | ₩3,926 | ₩3,738 | ₩3,886 | +1.62% | 1.8만 |
|---|
| 2025.11.05 | ₩3,850 | ₩3,852 | ₩3,688 | ₩3,822 | -0.73% | 4.3만 |
|---|
| 2025.11.04 | ₩3,900 | ₩4,050 | ₩3,810 | ₩3,850 | -1.28% | 5.2만 |
|---|
| 2025.11.03 | ₩4,020 | ₩4,020 | ₩3,818 | ₩3,900 | -2.99% | 6.8만 |
|---|
| 2025.10.31 | ₩3,970 | ₩4,020 | ₩3,950 | ₩4,020 | +1.26% | 1.7만 |
|---|
| 2025.10.30 | ₩3,994 | ₩3,998 | ₩3,952 | ₩3,970 | -0.60% | 2.1만 |
|---|
| 2025.10.29 | ₩4,080 | ₩4,080 | ₩3,904 | ₩4,010 | -1.72% | 3.1만 |
|---|
| 2025.10.28 | ₩4,020 | ₩4,020 | ₩3,982 | ₩4,020 | 0.00% | 1.2만 |
|---|
| 2025.10.27 | ₩4,030 | ₩4,040 | ₩3,978 | ₩4,020 | -0.25% | 1.8만 |
|---|
| 2025.10.24 | ₩3,992 | ₩4,030 | ₩3,952 | ₩4,030 | +0.95% | 1.1만 |
|---|
| 2025.10.23 | ₩3,986 | ₩3,992 | ₩3,940 | ₩3,992 | +0.15% | 1.4만 |
|---|
| 2025.10.22 | ₩4,020 | ₩4,020 | ₩3,886 | ₩3,986 | -0.85% | 4.8만 |
|---|
| 2025.10.21 | ₩4,060 | ₩4,070 | ₩3,980 | ₩4,020 | -0.99% | 5만 |
|---|
| 2025.10.20 | ₩4,030 | ₩4,060 | ₩4,000 | ₩4,060 | +0.74% | 4.8만 |
|---|
| 2025.10.17 | ₩4,110 | ₩4,110 | ₩4,020 | ₩4,050 | -1.46% | 3.5만 |
|---|
| 2025.10.16 | ₩4,180 | ₩4,190 | ₩4,080 | ₩4,110 | -1.67% | 3.2만 |
|---|
| 2025.10.15 | ₩4,180 | ₩4,260 | ₩4,120 | ₩4,180 | 0.00% | 3만 |
|---|
| 2025.10.14 | ₩4,200 | ₩4,270 | ₩4,120 | ₩4,180 | -0.48% | 2.6만 |
|---|
| 2025.10.13 | ₩4,180 | ₩4,240 | ₩4,150 | ₩4,210 | +0.72% | 1.6만 |
|---|
| 2025.10.10 | ₩4,270 | ₩4,270 | ₩4,180 | ₩4,240 | -0.70% | 1.8만 |
|---|