시장 데이터를 불러오는 중
전체 종목
BTQ Technologies Corp. - Common Stock 과거 주가
BTQ Technologies Corp. - Common Stock · BTQ · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BTQ Technologies Corp. - Common Stock · BTQ · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,902 | ₩3,976 | ₩3,594 | ₩3,594 | -7.90% | 192.4만 |
| 2026.10.08 | ₩4,076 | ₩4,076 | ₩3,708 | ₩3,741 | -8.22% | 306.3만 |
| 2026.10.07 | ₩4,157 | ₩4,157 | ₩4,036 | ₩4,130 | -0.65% | 123.9만 |
| 2026.10.06 | ₩4,304 | ₩4,499 | ₩4,277 | ₩4,371 | +1.56% | 146.8만 |
| 2026.10.05 | ₩4,291 | ₩4,291 | ₩4,103 | ₩4,224 | -1.56% | 159.7만 |
| 2026.10.02 | ₩4,036 | ₩4,277 | ₩3,976 | ₩4,251 | +5.32% | 207.3만 |
| 2026.10.01 | ₩3,915 | ₩4,009 | ₩3,808 | ₩3,996 | +2.05% | 126.1만 |
| 2026.09.30 | ₩3,996 | ₩4,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,889 |
| -2.68% |
| 216.6만 |
| 2026.09.29 | ₩3,889 | ₩3,915 | ₩3,728 | ₩3,808 | -2.07% | 181.4만 |
|---|
| 2026.09.28 | ₩3,674 | ₩3,868 | ₩3,594 | ₩3,835 | +4.38% | 190.2만 |
|---|
| 2026.09.25 | ₩3,781 | ₩3,781 | ₩3,661 | ₩3,674 | -2.84% | 137만 |
|---|
| 2026.09.24 | ₩3,594 | ₩3,781 | ₩3,580 | ₩3,741 | +4.10% | 168.3만 |
|---|
| 2026.09.23 | ₩3,755 | ₩3,835 | ₩3,580 | ₩3,661 | -2.50% | 357.2만 |
|---|
| 2026.09.22 | ₩3,808 | ₩3,808 | ₩3,540 | ₩3,594 | -5.63% | 318.5만 |
|---|
| 2026.09.21 | ₩3,607 | ₩3,875 | ₩3,587 | ₩3,848 | +6.69% | 215.8만 |
|---|
| 2026.09.18 | ₩3,620 | ₩3,687 | ₩3,486 | ₩3,500 | -3.33% | 293.4만 |
|---|
| 2026.09.17 | ₩3,674 | ₩3,808 | ₩3,594 | ₩3,620 | -1.46% | 191.2만 |
|---|
| 2026.09.16 | ₩3,553 | ₩3,620 | ₩3,433 | ₩3,527 | -0.75% | 205.8만 |
|---|
| 2026.09.15 | ₩3,755 | ₩3,761 | ₩3,500 | ₩3,540 | -5.71% | 213.2만 |
|---|
| 2026.09.14 | ₩3,661 | ₩3,915 | ₩3,620 | ₩3,795 | +3.66% | 289.2만 |
|---|
| 2026.09.11 | ₩3,795 | ₩3,902 | ₩3,755 | ₩3,795 | 0.00% | 160.9만 |
|---|
| 2026.09.10 | ₩3,929 | ₩3,929 | ₩3,627 | ₩3,647 | -7.17% | 278만 |
|---|
| 2026.09.09 | ₩4,009 | ₩4,036 | ₩3,862 | ₩3,956 | -1.34% | 236.1만 |
|---|
| 2026.09.08 | ₩4,157 | ₩4,224 | ₩3,996 | ₩4,036 | -2.90% | 218.2만 |
|---|
| 2026.09.04 | ₩4,009 | ₩4,090 | ₩3,962 | ₩4,056 | +1.17% | 108.2만 |
|---|
| 2026.09.03 | ₩4,345 | ₩4,358 | ₩3,889 | ₩3,996 | -8.02% | 383.7만 |
|---|
| 2026.09.02 | ₩3,996 | ₩4,465 | ₩3,942 | ₩4,385 | +9.73% | 512.4만 |
|---|
| 2026.09.01 | ₩4,023 | ₩4,063 | ₩3,909 | ₩4,009 | -0.33% | 210만 |
|---|
| 2026.08.31 | ₩4,492 | ₩4,505 | ₩4,050 | ₩4,076 | -9.25% | 272.8만 |
|---|
| 2026.08.28 | ₩4,894 | ₩4,894 | ₩4,338 | ₩4,465 | -8.77% | 260.4만 |
|---|
| 2026.08.27 | ₩4,586 | ₩4,936 | ₩4,526 | ₩4,921 | +7.31% | 321.9만 |
|---|
| 2026.08.26 | ₩4,532 | ₩4,572 | ₩4,405 | ₩4,465 | -1.48% | 128.4만 |
|---|
| 2026.08.25 | ₩4,492 | ₩4,626 | ₩4,412 | ₩4,572 | +1.79% | 149만 |
|---|
| 2026.08.24 | ₩4,653 | ₩4,666 | ₩4,398 | ₩4,412 | -5.19% | 186.4만 |
|---|
| 2026.08.21 | ₩4,707 | ₩4,901 | ₩4,613 | ₩4,720 | +0.28% | 191.6만 |
|---|
| 2026.08.20 | ₩4,854 | ₩4,975 | ₩4,599 | ₩4,666 | -3.87% | 155.5만 |
|---|
| 2026.08.19 | ₩4,988 | ₩4,988 | ₩4,653 | ₩4,814 | -3.49% | 154.1만 |
|---|
| 2026.08.18 | ₩4,921 | ₩5,095 | ₩4,814 | ₩4,961 | +0.82% | 217.3만 |
|---|
| 2026.08.17 | ₩5,364 | ₩5,457 | ₩5,122 | ₩5,162 | -3.75% | 162.8만 |
|---|
| 2026.08.14 | ₩5,766 | ₩5,822 | ₩5,364 | ₩5,444 | -5.58% | 172만 |
|---|
| 2026.08.13 | ₩5,866 | ₩6,014 | ₩5,444 | ₩5,511 | -6.06% | 202.2만 |
|---|
| 2026.08.12 | ₩6,141 | ₩6,141 | ₩5,672 | ₩5,833 | -5.02% | 174.8만 |
|---|
| 2026.08.11 | ₩5,337 | ₩6,034 | ₩5,337 | ₩5,940 | +11.31% | 293.4만 |
|---|
| 2026.08.10 | ₩5,431 | ₩5,457 | ₩5,243 | ₩5,283 | -2.72% | 131만 |
|---|
| 2026.08.07 | ₩5,417 | ₩5,578 | ₩5,243 | ₩5,498 | +1.49% | 159.2만 |
|---|
| 2026.08.06 | ₩5,297 | ₩5,511 | ₩5,203 | ₩5,364 | +1.27% | 77.5만 |
|---|
| 2026.08.05 | ₩5,270 | ₩5,457 | ₩5,189 | ₩5,404 | +2.54% | 146.8만 |
|---|
| 2026.08.04 | ₩5,364 | ₩5,404 | ₩5,149 | ₩5,337 | -0.50% | 154.8만 |
|---|
| 2026.08.03 | ₩4,640 | ₩5,156 | ₩4,559 | ₩5,136 | +10.69% | 118.6만 |
|---|
| 2026.07.31 | ₩4,827 | ₩4,908 | ₩4,559 | ₩4,653 | -3.61% | 108.1만 |
|---|
| 2026.07.30 | ₩4,358 | ₩4,747 | ₩4,358 | ₩4,747 | +8.92% | 136.8만 |
|---|
| 2026.07.29 | ₩4,572 | ₩4,666 | ₩4,237 | ₩4,237 | -7.33% | 145.8만 |
|---|
| 2026.07.28 | ₩4,519 | ₩4,727 | ₩4,401 | ₩4,626 | +2.37% | 110.8만 |
|---|
| 2026.07.27 | ₩4,559 | ₩4,894 | ₩4,559 | ₩4,680 | +2.65% | 121.7만 |
|---|
| 2026.07.24 | ₩4,465 | ₩4,559 | ₩4,304 | ₩4,465 | 0.00% | 119만 |
|---|
| 2026.07.23 | ₩4,519 | ₩4,720 | ₩4,452 | ₩4,465 | -1.19% | 134만 |
|---|
| 2026.07.22 | ₩4,532 | ₩5,002 | ₩4,532 | ₩4,640 | +2.37% | 178만 |
|---|
| 2026.07.21 | ₩4,331 | ₩4,727 | ₩4,331 | ₩4,626 | +6.81% | 154.9만 |
|---|
| 2026.07.20 | ₩4,398 | ₩4,505 | ₩4,197 | ₩4,331 | -1.52% | 139.6만 |
|---|
| 2026.07.17 | ₩4,277 | ₩4,613 | ₩4,184 | ₩4,425 | +3.45% | 161.4만 |
|---|
| 2026.07.16 | ₩4,532 | ₩4,559 | ₩4,331 | ₩4,519 | -0.30% | 215.8만 |
|---|
| 2026.07.15 | ₩4,713 | ₩4,854 | ₩4,492 | ₩4,653 | -1.28% | 147.9만 |
|---|
| 2026.07.14 | ₩4,787 | ₩4,817 | ₩4,586 | ₩4,626 | -3.36% | 164.3만 |
|---|
| 2026.07.13 | ₩4,867 | ₩4,867 | ₩4,539 | ₩4,733 | -2.75% | 278.6만 |
|---|
| 2026.07.10 | ₩5,310 | ₩5,364 | ₩4,894 | ₩4,988 | -6.06% | 230.1만 |
|---|
| 2026.07.09 | ₩5,404 | ₩5,404 | ₩5,095 | ₩5,109 | -5.46% | 202.7만 |
|---|
| 2026.07.08 | ₩5,444 | ₩5,712 | ₩5,149 | ₩5,310 | -2.46% | 252.2만 |
|---|
| 2026.07.07 | ₩6,195 | ₩6,195 | ₩5,451 | ₩5,592 | -9.74% | 311.9만 |
|---|
| 2026.07.06 | ₩6,637 | ₩6,772 | ₩5,980 | ₩6,195 | -6.67% | 293.2만 |
|---|
| 2026.07.02 | ₩7,187 | ₩7,482 | ₩6,389 | ₩6,463 | -10.07% | 349.3만 |
|---|
| 2026.07.01 | ₩7,026 | ₩7,603 | ₩6,912 | ₩7,107 | +1.15% | 356.5만 |
|---|
| 2026.06.30 | ₩7,375 | ₩7,697 | ₩7,067 | ₩7,227 | -2.00% | 318.5만 |
|---|
| 2026.06.29 | ₩7,147 | ₩7,657 | ₩6,906 | ₩7,469 | +4.50% | 312.1만 |
|---|
| 2026.06.26 | ₩6,785 | ₩7,214 | ₩6,718 | ₩6,892 | +1.58% | 278.4만 |
|---|
| 2026.06.25 | ₩7,522 | ₩7,616 | ₩6,798 | ₩7,268 | -3.39% | 335.2만 |
|---|
| 2026.06.24 | ₩7,710 | ₩7,764 | ₩7,080 | ₩7,382 | -4.26% | 469.1만 |
|---|
| 2026.06.23 | ₩6,007 | ₩7,898 | ₩5,994 | ₩7,871 | +31.03% | 1447.8만 |
|---|
| 2026.06.22 | ₩6,772 | ₩6,906 | ₩5,712 | ₩5,954 | -12.08% | 1028.4만 |
|---|
| 2026.06.18 | ₩8,528 | ₩8,582 | ₩7,073 | ₩7,610 | -10.77% | 1579.9만 |
|---|
| 2026.06.17 | ₩7,415 | ₩8,340 | ₩7,388 | ₩7,898 | +6.51% | 795.5만 |
|---|
| 2026.06.16 | ₩6,973 | ₩7,536 | ₩6,812 | ₩7,147 | +2.50% | 542.6만 |
|---|
| 2026.06.15 | ₩5,927 | ₩7,864 | ₩5,900 | ₩7,174 | +21.04% | 1288.1만 |
|---|
| 2026.06.12 | ₩6,047 | ₩6,289 | ₩5,525 | ₩5,578 | -7.76% | 282만 |
|---|
| 2026.06.11 | ₩5,538 | ₩6,128 | ₩5,390 | ₩5,900 | +6.54% | 324.7만 |
|---|
| 2026.06.10 | ₩5,364 | ₩5,960 | ₩5,364 | ₩5,592 | +4.25% | 232.1만 |
|---|
| 2026.06.09 | ₩5,806 | ₩6,081 | ₩5,162 | ₩5,451 | -6.12% | 278.7만 |
|---|
| 2026.06.08 | ₩5,873 | ₩5,987 | ₩5,632 | ₩5,773 | -1.71% | 227.7만 |
|---|
| 2026.06.05 | ₩6,342 | ₩6,475 | ₩5,337 | ₩5,457 | -13.95% | 483.9만 |
|---|
| 2026.06.04 | ₩6,047 | ₩6,879 | ₩5,927 | ₩6,477 | +7.10% | 563.2만 |
|---|
| 2026.06.03 | ₩5,980 | ₩6,228 | ₩5,432 | ₩5,685 | -4.93% | 474.8만 |
|---|
| 2026.06.02 | ₩5,820 | ₩6,450 | ₩5,813 | ₩6,155 | +5.76% | 404.9만 |
|---|
| 2026.06.01 | ₩6,182 | ₩6,631 | ₩5,954 | ₩6,088 | -1.52% | 301.7만 |
|---|
| 2026.05.29 | ₩6,329 | ₩6,611 | ₩5,880 | ₩6,463 | +2.12% | 377.1만 |
|---|
| 2026.05.28 | ₩5,042 | ₩6,691 | ₩5,028 | ₩6,356 | +26.06% | 725만 |
|---|
| 2026.05.27 | ₩5,290 | ₩5,431 | ₩4,908 | ₩5,216 | -1.39% | 316.6만 |
|---|
| 2026.05.26 | ₩5,176 | ₩5,538 | ₩5,149 | ₩5,417 | +4.66% | 443.7만 |
|---|
| 2026.05.22 | ₩4,519 | ₩5,793 | ₩4,452 | ₩5,069 | +12.17% | 862.5만 |
|---|
| 2026.05.21 | ₩4,036 | ₩4,546 | ₩3,969 | ₩4,532 | +12.29% | 435.3만 |
|---|
| 2026.05.20 | ₩3,755 | ₩3,915 | ₩3,641 | ₩3,781 | +0.71% | 130.9만 |
|---|
| 2026.05.19 | ₩3,755 | ₩3,768 | ₩3,520 | ₩3,661 | -2.50% | 217.2만 |
|---|
| 2026.05.18 | ₩3,915 | ₩3,915 | ₩3,755 | ₩3,781 | -3.42% | 158.1만 |
|---|
| 2026.05.15 | ₩4,143 | ₩4,157 | ₩3,889 | ₩3,929 | -5.18% | 260.3만 |
|---|
| 2026.05.14 | ₩4,170 | ₩4,479 | ₩4,009 | ₩4,331 | +3.86% | 202.4만 |
|---|
| 2026.05.13 | ₩4,237 | ₩4,345 | ₩4,103 | ₩4,210 | -0.63% | 141.4만 |
|---|
| 2026.05.12 | ₩4,345 | ₩4,532 | ₩4,063 | ₩4,291 | -1.23% | 230.3만 |
|---|
| 2026.05.11 | ₩4,063 | ₩4,479 | ₩3,956 | ₩4,304 | +5.94% | 267.6만 |
|---|
| 2026.05.08 | ₩4,345 | ₩4,353 | ₩4,090 | ₩4,170 | -4.01% | 124.9만 |
|---|
| 2026.05.07 | ₩4,425 | ₩4,579 | ₩4,063 | ₩4,291 | -3.03% | 283.4만 |
|---|
| 2026.05.06 | ₩3,902 | ₩4,660 | ₩3,835 | ₩4,586 | +17.53% | 485.3만 |
|---|
| 2026.05.05 | ₩4,036 | ₩4,056 | ₩3,728 | ₩3,822 | -5.32% | 285.8만 |
|---|
| 2026.05.04 | ₩3,848 | ₩4,217 | ₩3,781 | ₩4,009 | +4.18% | 197.1만 |
|---|
| 2026.05.01 | ₩3,875 | ₩3,929 | ₩3,647 | ₩3,862 | -0.35% | 159.8만 |
|---|
| 2026.04.30 | ₩3,687 | ₩3,875 | ₩3,607 | ₩3,822 | +3.64% | 134.8만 |
|---|
| 2026.04.29 | ₩3,755 | ₩3,795 | ₩3,607 | ₩3,701 | -1.43% | 128.8만 |
|---|
| 2026.04.28 | ₩3,895 | ₩3,942 | ₩3,721 | ₩3,835 | -1.55% | 161.9만 |
|---|
| 2026.04.27 | ₩4,076 | ₩4,130 | ₩3,902 | ₩3,956 | -2.96% | 140.6만 |
|---|
| 2026.04.24 | ₩4,291 | ₩4,318 | ₩4,029 | ₩4,143 | -3.44% | 142.3만 |
|---|
| 2026.04.23 | ₩4,559 | ₩4,653 | ₩4,170 | ₩4,197 | -7.94% | 241만 |
|---|
| 2026.04.22 | ₩4,479 | ₩4,774 | ₩4,345 | ₩4,680 | +4.49% | 273.7만 |
|---|
| 2026.04.21 | ₩4,640 | ₩4,988 | ₩4,425 | ₩4,425 | -4.62% | 233.4만 |
|---|
| 2026.04.20 | ₩4,552 | ₩4,847 | ₩4,465 | ₩4,640 | +1.91% | 307.2만 |
|---|
| 2026.04.17 | ₩5,069 | ₩5,149 | ₩4,693 | ₩4,720 | -6.88% | 306.2만 |
|---|
| 2026.04.16 | ₩5,008 | ₩5,109 | ₩4,358 | ₩4,867 | -2.81% | 539.4만 |
|---|
| 2026.04.15 | ₩4,251 | ₩4,747 | ₩4,224 | ₩4,707 | +10.73% | 542.5만 |
|---|
| 2026.04.14 | ₩3,822 | ₩4,190 | ₩3,667 | ₩4,009 | +4.91% | 519.5만 |
|---|
| 2026.04.13 | ₩3,124 | ₩3,620 | ₩3,084 | ₩3,567 | +14.16% | 175.9만 |
|---|
| 2026.04.10 | ₩3,191 | ₩3,419 | ₩3,191 | ₩3,191 | 0.00% | 167.6만 |
|---|
| 2026.04.09 | ₩3,245 | ₩3,285 | ₩3,071 | ₩3,178 | -2.07% | 176.9만 |
|---|
| 2026.04.08 | ₩3,419 | ₩3,553 | ₩3,211 | ₩3,232 | -5.49% | 241.1만 |
|---|
| 2026.04.07 | ₩3,232 | ₩3,232 | ₩2,977 | ₩3,084 | -4.56% | 227.2만 |
|---|
| 2026.04.06 | ₩3,460 | ₩3,513 | ₩3,245 | ₩3,258 | -5.81% | 140.1만 |
|---|
| 2026.04.02 | ₩3,218 | ₩3,453 | ₩3,218 | ₩3,419 | +6.25% | 172.5만 |
|---|
| 2026.04.01 | ₩3,808 | ₩3,822 | ₩3,379 | ₩3,473 | -8.80% | 250.8만 |
|---|
| 2026.03.31 | ₩3,044 | ₩3,607 | ₩3,044 | ₩3,580 | +17.62% | 383.2만 |
|---|
| 2026.03.30 | ₩2,883 | ₩3,037 | ₩2,802 | ₩2,896 | +0.47% | 230.9만 |
|---|
| 2026.03.27 | ₩3,084 | ₩3,084 | ₩2,876 | ₩2,883 | -6.52% | 208.7만 |
|---|
| 2026.03.26 | ₩3,111 | ₩3,218 | ₩3,057 | ₩3,151 | +1.29% | 143.4만 |
|---|
| 2026.03.25 | ₩3,218 | ₩3,352 | ₩3,124 | ₩3,178 | -1.25% | 151.9만 |
|---|
| 2026.03.24 | ₩3,165 | ₩3,218 | ₩3,033 | ₩3,151 | -0.42% | 197.1만 |
|---|
| 2026.03.23 | ₩3,258 | ₩3,419 | ₩3,084 | ₩3,218 | -1.23% | 192.7만 |
|---|
| 2026.03.20 | ₩3,379 | ₩3,426 | ₩3,111 | ₩3,178 | -5.95% | 144.1만 |
|---|
| 2026.03.19 | ₩3,553 | ₩3,607 | ₩3,325 | ₩3,339 | -6.04% | 216.2만 |
|---|
| 2026.03.18 | ₩3,687 | ₩3,755 | ₩3,607 | ₩3,674 | -0.36% | 140.3만 |
|---|
| 2026.03.17 | ₩3,822 | ₩3,925 | ₩3,661 | ₩3,795 | -0.70% | 139.8만 |
|---|
| 2026.03.16 | ₩4,076 | ₩4,170 | ₩3,768 | ₩3,875 | -4.93% | 209.5만 |
|---|
| 2026.03.13 | ₩4,251 | ₩4,412 | ₩3,997 | ₩4,036 | -5.05% | 149.7만 |
|---|
| 2026.03.12 | ₩4,224 | ₩4,277 | ₩4,110 | ₩4,251 | +0.63% | 93.3만 |
|---|
| 2026.03.11 | ₩4,224 | ₩4,318 | ₩4,096 | ₩4,291 | +1.59% | 105.5만 |
|---|
| 2026.03.10 | ₩4,358 | ₩4,544 | ₩4,291 | ₩4,304 | -1.23% | 152만 |
|---|
| 2026.03.09 | ₩4,090 | ₩4,210 | ₩3,929 | ₩4,197 | +2.62% | 235.3만 |
|---|
| 2026.03.06 | ₩4,284 | ₩4,479 | ₩4,184 | ₩4,224 | -1.41% | 167.9만 |
|---|
| 2026.03.05 | ₩4,586 | ₩4,800 | ₩4,345 | ₩4,412 | -3.80% | 219.4만 |
|---|
| 2026.03.04 | ₩4,277 | ₩4,800 | ₩4,103 | ₩4,492 | +5.02% | 243.2만 |
|---|
| 2026.03.03 | ₩3,996 | ₩4,331 | ₩3,956 | ₩4,157 | +4.03% | 144.9만 |
|---|
| 2026.03.02 | ₩3,969 | ₩4,418 | ₩3,956 | ₩4,331 | +9.12% | 191.9만 |
|---|
| 2026.02.27 | ₩4,599 | ₩4,800 | ₩4,224 | ₩4,465 | -2.92% | 288.2만 |
|---|
| 2026.02.26 | ₩4,774 | ₩5,136 | ₩4,599 | ₩5,109 | +7.02% | 490.5만 |
|---|
| 2026.02.25 | ₩3,755 | ₩4,519 | ₩3,741 | ₩4,371 | +16.43% | 517.1만 |
|---|
| 2026.02.24 | ₩3,165 | ₩3,553 | ₩3,111 | ₩3,379 | +6.78% | 173.2만 |
|---|
| 2026.02.23 | ₩3,339 | ₩3,339 | ₩3,151 | ₩3,191 | -4.42% | 145.1만 |
|---|
| 2026.02.20 | ₩3,392 | ₩3,520 | ₩3,292 | ₩3,419 | +0.79% | 224.8만 |
|---|
| 2026.02.19 | ₩3,339 | ₩3,486 | ₩3,245 | ₩3,446 | +3.21% | 126.2만 |
|---|
| 2026.02.18 | ₩3,486 | ₩3,567 | ₩3,332 | ₩3,439 | -1.35% | 137.9만 |
|---|
| 2026.02.17 | ₩3,620 | ₩3,647 | ₩3,352 | ₩3,413 | -5.74% | 176만 |
|---|
| 2026.02.13 | ₩3,714 | ₩3,848 | ₩3,687 | ₩3,728 | +0.36% | 125만 |
|---|
| 2026.02.12 | ₩3,902 | ₩4,009 | ₩3,486 | ₩3,647 | -6.53% | 189만 |
|---|
| 2026.02.11 | ₩4,143 | ₩4,157 | ₩3,620 | ₩3,915 | -5.50% | 194.8만 |
|---|
| 2026.02.10 | ₩4,398 | ₩4,519 | ₩4,009 | ₩4,036 | -8.23% | 314.3만 |
|---|
| 2026.02.09 | ₩3,915 | ₩4,358 | ₩3,687 | ₩4,251 | +8.56% | 354.1만 |
|---|
| 2026.02.06 | ₩3,352 | ₩3,929 | ₩3,285 | ₩3,788 | +13.00% | 468.8만 |
|---|
| 2026.02.05 | ₩3,573 | ₩3,714 | ₩3,057 | ₩3,084 | -13.70% | 299.3만 |
|---|
| 2026.02.04 | ₩3,982 | ₩3,982 | ₩3,493 | ₩3,701 | -7.07% | 228.4만 |
|---|
| 2026.02.03 | ₩4,331 | ₩4,398 | ₩3,728 | ₩3,942 | -8.98% | 375.6만 |
|---|
| 2026.02.02 | ₩4,586 | ₩4,693 | ₩4,224 | ₩4,304 | -6.14% | 270.9만 |
|---|
| 2026.01.30 | ₩4,935 | ₩5,069 | ₩4,465 | ₩4,485 | -9.10% | 287.1만 |
|---|
| 2026.01.29 | ₩5,256 | ₩5,283 | ₩4,787 | ₩5,122 | -2.55% | 232.4만 |
|---|
| 2026.01.28 | ₩5,498 | ₩5,605 | ₩5,109 | ₩5,323 | -3.17% | 328.4만 |
|---|
| 2026.01.27 | ₩5,833 | ₩5,887 | ₩5,337 | ₩5,444 | -6.67% | 353.5만 |
|---|
| 2026.01.26 | ₩6,208 | ₩6,275 | ₩5,806 | ₩5,846 | -5.83% | 235.2만 |
|---|
| 2026.01.23 | ₩6,544 | ₩6,584 | ₩6,141 | ₩6,235 | -4.71% | 236.6만 |
|---|
| 2026.01.22 | ₩6,731 | ₩6,879 | ₩6,577 | ₩6,584 | -2.19% | 154만 |
|---|
| 2026.01.21 | ₩7,067 | ₩7,107 | ₩6,342 | ₩6,611 | -6.45% | 369.5만 |
|---|
| 2026.01.20 | ₩7,147 | ₩7,368 | ₩7,026 | ₩7,067 | -1.13% | 205만 |
|---|
| 2026.01.16 | ₩7,442 | ₩7,630 | ₩7,308 | ₩7,589 | +1.98% | 152.2만 |
|---|
| 2026.01.15 | ₩7,482 | ₩7,630 | ₩7,214 | ₩7,429 | -0.72% | 157.6만 |
|---|
| 2026.01.14 | ₩7,321 | ₩7,455 | ₩7,053 | ₩7,442 | +1.65% | 155.4만 |
|---|
| 2026.01.13 | ₩7,737 | ₩7,737 | ₩7,174 | ₩7,402 | -4.33% | 192.3만 |
|---|
| 2026.01.12 | ₩6,839 | ₩7,643 | ₩6,691 | ₩7,616 | +11.37% | 279.1만 |
|---|
| 2026.01.09 | ₩6,946 | ₩7,187 | ₩6,785 | ₩6,825 | -1.74% | 196.3만 |
|---|
| 2026.01.08 | ₩7,107 | ₩7,147 | ₩6,758 | ₩7,026 | -1.13% | 166.6만 |
|---|
| 2026.01.07 | ₩7,469 | ₩7,630 | ₩7,167 | ₩7,227 | -3.23% | 140.5만 |
|---|
| 2026.01.06 | ₩7,536 | ₩7,710 | ₩7,288 | ₩7,442 | -1.25% | 188.6만 |
|---|
| 2026.01.05 | ₩7,227 | ₩7,724 | ₩7,187 | ₩7,335 | +1.48% | 263만 |
|---|
| 2026.01.02 | ₩6,973 | ₩7,093 | ₩6,597 | ₩6,946 | -0.38% | 224.4만 |
|---|
| 2025.12.31 | ₩6,839 | ₩6,999 | ₩6,637 | ₩6,865 | +0.39% | 327.1만 |
|---|
| 2025.12.30 | ₩7,227 | ₩7,348 | ₩6,919 | ₩7,013 | -2.97% | 191.3만 |
|---|
| 2025.12.29 | ₩7,509 | ₩7,677 | ₩6,879 | ₩7,455 | -0.71% | 408.3만 |
|---|
| 2025.12.26 | ₩7,864 | ₩8,005 | ₩7,697 | ₩7,697 | -2.13% | 178.8만 |
|---|
| 2025.12.24 | ₩7,978 | ₩8,072 | ₩7,764 | ₩8,019 | +0.50% | 114.8만 |
|---|
| 2025.12.23 | ₩8,354 | ₩8,448 | ₩7,777 | ₩7,858 | -5.94% | 365.2만 |
|---|
| 2025.12.22 | ₩8,649 | ₩8,796 | ₩8,287 | ₩8,582 | -0.78% | 352.2만 |
|---|
| 2025.12.19 | ₩8,729 | ₩9,132 | ₩8,354 | ₩8,555 | -2.00% | 974만 |
|---|
| 2025.12.18 | ₩8,568 | ₩9,319 | ₩8,568 | ₩8,662 | +1.10% | 269.3만 |
|---|
| 2025.12.17 | ₩9,078 | ₩9,480 | ₩8,515 | ₩8,528 | -6.06% | 283.6만 |
|---|
| 2025.12.16 | ₩8,220 | ₩9,467 | ₩8,179 | ₩8,863 | +7.83% | 394.7만 |
|---|
| 2025.12.15 | ₩7,978 | ₩8,783 | ₩7,978 | ₩8,501 | +6.55% | 483.6만 |
|---|
| 2025.12.12 | ₩8,501 | ₩8,507 | ₩7,831 | ₩7,911 | -6.94% | 291.7만 |
|---|
| 2025.12.11 | ₩8,729 | ₩8,904 | ₩8,340 | ₩8,555 | -2.00% | 237.4만 |
|---|
| 2025.12.10 | ₩8,944 | ₩9,266 | ₩8,555 | ₩8,904 | -0.45% | 204.9만 |
|---|
| 2025.12.09 | ₩8,702 | ₩9,681 | ₩8,314 | ₩9,185 | +5.55% | 436.6만 |
|---|
| 2025.12.08 | ₩8,769 | ₩8,951 | ₩8,300 | ₩8,850 | +0.92% | 207만 |
|---|
| 2025.12.05 | ₩9,467 | ₩9,467 | ₩8,744 | ₩8,769 | -7.37% | 241.4만 |
|---|
| 2025.12.04 | ₩8,823 | ₩9,641 | ₩8,582 | ₩9,534 | +8.05% | 299.7만 |
|---|
| 2025.12.03 | ₩8,381 | ₩9,011 | ₩8,072 | ₩8,930 | +6.56% | 197.2만 |
|---|
| 2025.12.02 | ₩8,850 | ₩9,085 | ₩8,193 | ₩8,206 | -7.27% | 249.8만 |
|---|
| 2025.12.01 | ₩9,064 | ₩9,118 | ₩8,609 | ₩8,850 | -2.37% | 223.4만 |
|---|
| 2025.11.28 | ₩9,292 | ₩9,842 | ₩9,145 | ₩9,427 | +1.44% | 205.8만 |
|---|
| 2025.11.26 | ₩9,440 | ₩9,440 | ₩8,823 | ₩9,051 | -4.12% | 217.7만 |
|---|
| 2025.11.25 | ₩9,239 | ₩9,473 | ₩8,756 | ₩9,199 | -0.44% | 254.8만 |
|---|
| 2025.11.24 | ₩8,193 | ₩9,145 | ₩7,777 | ₩9,105 | +11.13% | 328.7만 |
|---|
| 2025.11.21 | ₩8,193 | ₩8,381 | ₩7,321 | ₩8,025 | -2.05% | 367.2만 |
|---|
| 2025.11.20 | ₩9,748 | ₩9,762 | ₩7,938 | ₩7,992 | -18.02% | 435.6만 |
|---|
| 2025.11.19 | ₩9,983 | ₩10,057 | ₩8,684 | ₩9,266 | -7.19% | 463.7만 |
|---|
| 2025.11.18 | ₩7,657 | ₩10,620 | ₩7,576 | ₩9,856 | +28.72% | 935.3만 |
|---|
| 2025.11.17 | ₩7,509 | ₩8,126 | ₩7,348 | ₩7,898 | +5.18% | 355.6만 |
|---|
| 2025.11.14 | ₩7,375 | ₩8,193 | ₩7,268 | ₩7,321 | -0.73% | 433.1만 |
|---|
| 2025.11.13 | ₩8,488 | ₩8,716 | ₩7,724 | ₩8,059 | -5.06% | 437.8만 |
|---|
| 2025.11.12 | ₩9,789 | ₩10,092 | ₩8,883 | ₩9,051 | -7.53% | 357.8만 |
|---|
| 2025.11.11 | ₩9,373 | ₩10,017 | ₩8,984 | ₩9,547 | +1.86% | 390.3만 |
|---|
| 2025.11.10 | ₩9,587 | ₩9,675 | ₩8,904 | ₩9,319 | -2.80% | 332.5만 |
|---|
| 2025.11.07 | ₩8,072 | ₩8,930 | ₩7,791 | ₩8,904 | +10.30% | 369만 |
|---|
| 2025.11.06 | ₩9,313 | ₩9,574 | ₩8,354 | ₩8,461 | -9.14% | 337만 |
|---|
| 2025.11.05 | ₩8,776 | ₩9,896 | ₩8,381 | ₩9,775 | +11.38% | 338.8만 |
|---|
| 2025.11.04 | ₩8,917 | ₩9,310 | ₩8,314 | ₩8,354 | -6.32% | 360.2만 |
|---|
| 2025.11.03 | ₩10,580 | ₩10,661 | ₩9,185 | ₩9,413 | -11.03% | 428.1만 |
|---|
| 2025.10.31 | ₩9,949 | ₩10,620 | ₩9,581 | ₩10,244 | +2.96% | 419.1만 |
|---|
| 2025.10.30 | ₩10,325 | ₩10,459 | ₩9,587 | ₩9,856 | -4.55% | 570.5만 |
|---|
| 2025.10.29 | ₩11,250 | ₩11,532 | ₩10,607 | ₩10,660 | -5.24% | 527.2만 |
|---|
| 2025.10.28 | ₩11,934 | ₩12,645 | ₩11,331 | ₩11,398 | -4.49% | 505.9만 |
|---|
| 2025.10.27 | ₩13,342 | ₩13,677 | ₩11,331 | ₩11,706 | -12.26% | 759.8만 |
|---|
| 2025.10.24 | ₩12,095 | ₩12,819 | ₩11,827 | ₩12,216 | +1.00% | 491.4만 |
|---|
| 2025.10.23 | ₩12,202 | ₩13,208 | ₩11,599 | ₩11,813 | -3.19% | 783.6만 |
|---|
| 2025.10.22 | ₩10,969 | ₩11,706 | ₩9,856 | ₩11,036 | +0.61% | 998.9만 |
|---|
| 2025.10.21 | ₩13,590 | ₩13,932 | ₩12,122 | ₩12,390 | -8.83% | 822.2만 |
|---|
| 2025.10.20 | ₩16,755 | ₩17,298 | ₩13,959 | ₩14,059 | -16.09% | 895.1만 |
|---|
| 2025.10.17 | ₩15,326 | ₩16,600 | ₩14,897 | ₩15,702 | +2.45% | 927.8만 |
|---|
| 2025.10.16 | ₩15,447 | ₩18,571 | ₩14,750 | ₩14,964 | -3.13% | 2197.6만 |
|---|
| 2025.10.15 | ₩16,815 | ₩17,190 | ₩13,830 | ₩14,468 | -13.96% | 826.7만 |
|---|
| 2025.10.14 | ₩16,574 | ₩17,016 | ₩14,656 | ₩15,655 | -5.54% | 953.2만 |
|---|
| 2025.10.13 | ₩14,891 | ₩16,761 | ₩14,777 | ₩16,198 | +8.78% | 940.4만 |
|---|
| 2025.10.10 | ₩17,204 | ₩17,740 | ₩11,974 | ₩13,570 | -21.12% | 1992.2만 |
|---|