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 | ₩3,886 | ₩3,960 | ₩3,579 | ₩3,579 | -7.90% | 192.4만 |
| 2026.10.08 | ₩4,060 | ₩4,060 | ₩3,693 | ₩3,726 | -8.22% | 306.3만 |
| 2026.10.07 | ₩4,140 | ₩4,140 | ₩4,020 | ₩4,113 | -0.65% | 123.9만 |
| 2026.10.06 | ₩4,287 | ₩4,481 | ₩4,260 | ₩4,354 | +1.56% | 146.8만 |
| 2026.10.05 | ₩4,274 | ₩4,274 | ₩4,087 | ₩4,207 | -1.56% | 159.7만 |
| 2026.10.02 | ₩4,020 | ₩4,260 | ₩3,960 | ₩4,233 | +5.32% | 207.3만 |
| 2026.10.01 | ₩3,900 | ₩3,993 | ₩3,793 | ₩3,980 | +2.05% | 126.1만 |
| 2026.09.30 | ₩3,980 | ₩4,087 | ₩3,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,873 |
| -2.68% |
| 216.6만 |
| 2026.09.29 | ₩3,873 | ₩3,900 | ₩3,713 | ₩3,793 | -2.07% | 181.4만 |
|---|
| 2026.09.28 | ₩3,659 | ₩3,853 | ₩3,579 | ₩3,819 | +4.38% | 190.2만 |
|---|
| 2026.09.25 | ₩3,766 | ₩3,766 | ₩3,646 | ₩3,659 | -2.84% | 137만 |
|---|
| 2026.09.24 | ₩3,579 | ₩3,766 | ₩3,566 | ₩3,726 | +4.10% | 168.3만 |
|---|
| 2026.09.23 | ₩3,739 | ₩3,819 | ₩3,566 | ₩3,646 | -2.50% | 357.2만 |
|---|
| 2026.09.22 | ₩3,793 | ₩3,793 | ₩3,526 | ₩3,579 | -5.63% | 318.5만 |
|---|
| 2026.09.21 | ₩3,592 | ₩3,860 | ₩3,572 | ₩3,833 | +6.69% | 215.8만 |
|---|
| 2026.09.18 | ₩3,606 | ₩3,673 | ₩3,472 | ₩3,486 | -3.33% | 293.4만 |
|---|
| 2026.09.17 | ₩3,659 | ₩3,793 | ₩3,579 | ₩3,606 | -1.46% | 191.2만 |
|---|
| 2026.09.16 | ₩3,539 | ₩3,606 | ₩3,419 | ₩3,512 | -0.75% | 205.8만 |
|---|
| 2026.09.15 | ₩3,739 | ₩3,746 | ₩3,486 | ₩3,526 | -5.71% | 213.2만 |
|---|
| 2026.09.14 | ₩3,646 | ₩3,900 | ₩3,606 | ₩3,779 | +3.66% | 289.2만 |
|---|
| 2026.09.11 | ₩3,779 | ₩3,886 | ₩3,739 | ₩3,779 | 0.00% | 160.9만 |
|---|
| 2026.09.10 | ₩3,913 | ₩3,913 | ₩3,612 | ₩3,632 | -7.17% | 278만 |
|---|
| 2026.09.09 | ₩3,993 | ₩4,020 | ₩3,846 | ₩3,940 | -1.34% | 236.1만 |
|---|
| 2026.09.08 | ₩4,140 | ₩4,207 | ₩3,980 | ₩4,020 | -2.90% | 218.2만 |
|---|
| 2026.09.04 | ₩3,993 | ₩4,073 | ₩3,946 | ₩4,040 | +1.17% | 108.2만 |
|---|
| 2026.09.03 | ₩4,327 | ₩4,340 | ₩3,873 | ₩3,980 | -8.02% | 383.7만 |
|---|
| 2026.09.02 | ₩3,980 | ₩4,447 | ₩3,926 | ₩4,367 | +9.73% | 512.4만 |
|---|
| 2026.09.01 | ₩4,006 | ₩4,046 | ₩3,893 | ₩3,993 | -0.33% | 210만 |
|---|
| 2026.08.31 | ₩4,474 | ₩4,487 | ₩4,033 | ₩4,060 | -9.25% | 272.8만 |
|---|
| 2026.08.28 | ₩4,874 | ₩4,874 | ₩4,320 | ₩4,447 | -8.77% | 260.4만 |
|---|
| 2026.08.27 | ₩4,567 | ₩4,916 | ₩4,507 | ₩4,901 | +7.31% | 321.9만 |
|---|
| 2026.08.26 | ₩4,514 | ₩4,554 | ₩4,387 | ₩4,447 | -1.48% | 128.4만 |
|---|
| 2026.08.25 | ₩4,474 | ₩4,607 | ₩4,394 | ₩4,554 | +1.79% | 149만 |
|---|
| 2026.08.24 | ₩4,634 | ₩4,647 | ₩4,380 | ₩4,394 | -5.19% | 186.4만 |
|---|
| 2026.08.21 | ₩4,687 | ₩4,881 | ₩4,594 | ₩4,701 | +0.28% | 191.6만 |
|---|
| 2026.08.20 | ₩4,834 | ₩4,955 | ₩4,581 | ₩4,647 | -3.87% | 155.5만 |
|---|
| 2026.08.19 | ₩4,968 | ₩4,968 | ₩4,634 | ₩4,794 | -3.49% | 154.1만 |
|---|
| 2026.08.18 | ₩4,901 | ₩5,075 | ₩4,794 | ₩4,941 | +0.82% | 217.3만 |
|---|
| 2026.08.17 | ₩5,342 | ₩5,435 | ₩5,101 | ₩5,142 | -3.75% | 162.8만 |
|---|
| 2026.08.14 | ₩5,743 | ₩5,799 | ₩5,342 | ₩5,422 | -5.58% | 172만 |
|---|
| 2026.08.13 | ₩5,843 | ₩5,990 | ₩5,422 | ₩5,489 | -6.06% | 202.2만 |
|---|
| 2026.08.12 | ₩6,116 | ₩6,116 | ₩5,649 | ₩5,809 | -5.02% | 174.8만 |
|---|
| 2026.08.11 | ₩5,315 | ₩6,010 | ₩5,315 | ₩5,916 | +11.31% | 293.4만 |
|---|
| 2026.08.10 | ₩5,409 | ₩5,435 | ₩5,222 | ₩5,262 | -2.72% | 131만 |
|---|
| 2026.08.07 | ₩5,395 | ₩5,556 | ₩5,222 | ₩5,475 | +1.49% | 159.2만 |
|---|
| 2026.08.06 | ₩5,275 | ₩5,489 | ₩5,182 | ₩5,342 | +1.27% | 77.5만 |
|---|
| 2026.08.05 | ₩5,248 | ₩5,435 | ₩5,168 | ₩5,382 | +2.54% | 146.8만 |
|---|
| 2026.08.04 | ₩5,342 | ₩5,382 | ₩5,128 | ₩5,315 | -0.50% | 154.8만 |
|---|
| 2026.08.03 | ₩4,621 | ₩5,135 | ₩4,541 | ₩5,115 | +10.69% | 118.6만 |
|---|
| 2026.07.31 | ₩4,808 | ₩4,888 | ₩4,541 | ₩4,634 | -3.61% | 108.1만 |
|---|
| 2026.07.30 | ₩4,340 | ₩4,728 | ₩4,340 | ₩4,728 | +8.92% | 136.8만 |
|---|
| 2026.07.29 | ₩4,554 | ₩4,647 | ₩4,220 | ₩4,220 | -7.33% | 145.8만 |
|---|
| 2026.07.28 | ₩4,501 | ₩4,708 | ₩4,383 | ₩4,607 | +2.37% | 110.8만 |
|---|
| 2026.07.27 | ₩4,541 | ₩4,874 | ₩4,541 | ₩4,661 | +2.65% | 121.7만 |
|---|
| 2026.07.24 | ₩4,447 | ₩4,541 | ₩4,287 | ₩4,447 | 0.00% | 119만 |
|---|
| 2026.07.23 | ₩4,501 | ₩4,701 | ₩4,434 | ₩4,447 | -1.19% | 134만 |
|---|
| 2026.07.22 | ₩4,514 | ₩4,981 | ₩4,514 | ₩4,621 | +2.37% | 178만 |
|---|
| 2026.07.21 | ₩4,314 | ₩4,708 | ₩4,314 | ₩4,607 | +6.81% | 154.9만 |
|---|
| 2026.07.20 | ₩4,380 | ₩4,487 | ₩4,180 | ₩4,314 | -1.52% | 139.6만 |
|---|
| 2026.07.17 | ₩4,260 | ₩4,594 | ₩4,167 | ₩4,407 | +3.45% | 161.4만 |
|---|
| 2026.07.16 | ₩4,514 | ₩4,541 | ₩4,314 | ₩4,501 | -0.30% | 215.8만 |
|---|
| 2026.07.15 | ₩4,694 | ₩4,834 | ₩4,474 | ₩4,634 | -1.28% | 147.9만 |
|---|
| 2026.07.14 | ₩4,768 | ₩4,797 | ₩4,567 | ₩4,607 | -3.36% | 164.3만 |
|---|
| 2026.07.13 | ₩4,848 | ₩4,848 | ₩4,521 | ₩4,714 | -2.75% | 278.6만 |
|---|
| 2026.07.10 | ₩5,288 | ₩5,342 | ₩4,874 | ₩4,968 | -6.06% | 230.1만 |
|---|
| 2026.07.09 | ₩5,382 | ₩5,382 | ₩5,075 | ₩5,088 | -5.46% | 202.7만 |
|---|
| 2026.07.08 | ₩5,422 | ₩5,689 | ₩5,128 | ₩5,288 | -2.46% | 252.2만 |
|---|
| 2026.07.07 | ₩6,170 | ₩6,170 | ₩5,429 | ₩5,569 | -9.74% | 311.9만 |
|---|
| 2026.07.06 | ₩6,611 | ₩6,744 | ₩5,956 | ₩6,170 | -6.67% | 293.2만 |
|---|
| 2026.07.02 | ₩7,158 | ₩7,452 | ₩6,364 | ₩6,437 | -10.07% | 349.3만 |
|---|
| 2026.07.01 | ₩6,998 | ₩7,572 | ₩6,884 | ₩7,078 | +1.15% | 356.5만 |
|---|
| 2026.06.30 | ₩7,345 | ₩7,666 | ₩7,038 | ₩7,198 | -2.00% | 318.5만 |
|---|
| 2026.06.29 | ₩7,118 | ₩7,626 | ₩6,878 | ₩7,439 | +4.50% | 312.1만 |
|---|
| 2026.06.26 | ₩6,757 | ₩7,185 | ₩6,691 | ₩6,864 | +1.58% | 278.4만 |
|---|
| 2026.06.25 | ₩7,492 | ₩7,585 | ₩6,771 | ₩7,238 | -3.39% | 335.2만 |
|---|
| 2026.06.24 | ₩7,679 | ₩7,732 | ₩7,051 | ₩7,352 | -4.26% | 469.1만 |
|---|
| 2026.06.23 | ₩5,983 | ₩7,866 | ₩5,970 | ₩7,839 | +31.03% | 1447.8만 |
|---|
| 2026.06.22 | ₩6,744 | ₩6,878 | ₩5,689 | ₩5,929 | -12.08% | 1028.4만 |
|---|
| 2026.06.18 | ₩8,494 | ₩8,547 | ₩7,045 | ₩7,579 | -10.77% | 1579.9만 |
|---|
| 2026.06.17 | ₩7,385 | ₩8,307 | ₩7,358 | ₩7,866 | +6.51% | 795.5만 |
|---|
| 2026.06.16 | ₩6,944 | ₩7,505 | ₩6,784 | ₩7,118 | +2.50% | 542.6만 |
|---|
| 2026.06.15 | ₩5,903 | ₩7,833 | ₩5,876 | ₩7,145 | +21.04% | 1288.1만 |
|---|
| 2026.06.12 | ₩6,023 | ₩6,263 | ₩5,502 | ₩5,556 | -7.76% | 282만 |
|---|
| 2026.06.11 | ₩5,515 | ₩6,103 | ₩5,369 | ₩5,876 | +6.54% | 324.7만 |
|---|
| 2026.06.10 | ₩5,342 | ₩5,936 | ₩5,342 | ₩5,569 | +4.25% | 232.1만 |
|---|
| 2026.06.09 | ₩5,783 | ₩6,056 | ₩5,142 | ₩5,429 | -6.12% | 278.7만 |
|---|
| 2026.06.08 | ₩5,849 | ₩5,963 | ₩5,609 | ₩5,749 | -1.71% | 227.7만 |
|---|
| 2026.06.05 | ₩6,317 | ₩6,449 | ₩5,315 | ₩5,435 | -13.95% | 483.9만 |
|---|
| 2026.06.04 | ₩6,023 | ₩6,851 | ₩5,903 | ₩6,450 | +7.10% | 563.2만 |
|---|
| 2026.06.03 | ₩5,956 | ₩6,203 | ₩5,410 | ₩5,662 | -4.93% | 474.8만 |
|---|
| 2026.06.02 | ₩5,796 | ₩6,424 | ₩5,789 | ₩6,130 | +5.76% | 404.9만 |
|---|
| 2026.06.01 | ₩6,157 | ₩6,604 | ₩5,929 | ₩6,063 | -1.52% | 301.7만 |
|---|
| 2026.05.29 | ₩6,303 | ₩6,584 | ₩5,856 | ₩6,437 | +2.12% | 377.1만 |
|---|
| 2026.05.28 | ₩5,021 | ₩6,664 | ₩5,008 | ₩6,330 | +26.06% | 725만 |
|---|
| 2026.05.27 | ₩5,268 | ₩5,409 | ₩4,888 | ₩5,195 | -1.39% | 316.6만 |
|---|
| 2026.05.26 | ₩5,155 | ₩5,515 | ₩5,128 | ₩5,395 | +4.66% | 443.7만 |
|---|
| 2026.05.22 | ₩4,501 | ₩5,769 | ₩4,434 | ₩5,048 | +12.17% | 862.5만 |
|---|
| 2026.05.21 | ₩4,020 | ₩4,527 | ₩3,953 | ₩4,514 | +12.29% | 435.3만 |
|---|
| 2026.05.20 | ₩3,739 | ₩3,900 | ₩3,626 | ₩3,766 | +0.71% | 130.9만 |
|---|
| 2026.05.19 | ₩3,739 | ₩3,753 | ₩3,506 | ₩3,646 | -2.50% | 217.2만 |
|---|
| 2026.05.18 | ₩3,900 | ₩3,900 | ₩3,739 | ₩3,766 | -3.42% | 158.1만 |
|---|
| 2026.05.15 | ₩4,127 | ₩4,140 | ₩3,873 | ₩3,913 | -5.18% | 260.3만 |
|---|
| 2026.05.14 | ₩4,153 | ₩4,460 | ₩3,993 | ₩4,314 | +3.86% | 202.4만 |
|---|
| 2026.05.13 | ₩4,220 | ₩4,327 | ₩4,087 | ₩4,193 | -0.63% | 141.4만 |
|---|
| 2026.05.12 | ₩4,327 | ₩4,514 | ₩4,046 | ₩4,274 | -1.23% | 230.3만 |
|---|
| 2026.05.11 | ₩4,046 | ₩4,460 | ₩3,940 | ₩4,287 | +5.94% | 267.6만 |
|---|
| 2026.05.08 | ₩4,327 | ₩4,335 | ₩4,073 | ₩4,153 | -4.01% | 124.9만 |
|---|
| 2026.05.07 | ₩4,407 | ₩4,561 | ₩4,046 | ₩4,274 | -3.03% | 283.4만 |
|---|
| 2026.05.06 | ₩3,886 | ₩4,641 | ₩3,819 | ₩4,567 | +17.53% | 485.3만 |
|---|
| 2026.05.05 | ₩4,020 | ₩4,040 | ₩3,713 | ₩3,806 | -5.32% | 285.8만 |
|---|
| 2026.05.04 | ₩3,833 | ₩4,200 | ₩3,766 | ₩3,993 | +4.18% | 197.1만 |
|---|
| 2026.05.01 | ₩3,860 | ₩3,913 | ₩3,632 | ₩3,846 | -0.35% | 159.8만 |
|---|
| 2026.04.30 | ₩3,673 | ₩3,860 | ₩3,592 | ₩3,806 | +3.64% | 134.8만 |
|---|
| 2026.04.29 | ₩3,739 | ₩3,779 | ₩3,592 | ₩3,686 | -1.43% | 128.8만 |
|---|
| 2026.04.28 | ₩3,880 | ₩3,926 | ₩3,706 | ₩3,819 | -1.55% | 161.9만 |
|---|
| 2026.04.27 | ₩4,060 | ₩4,113 | ₩3,886 | ₩3,940 | -2.96% | 140.6만 |
|---|
| 2026.04.24 | ₩4,274 | ₩4,300 | ₩4,013 | ₩4,127 | -3.44% | 142.3만 |
|---|
| 2026.04.23 | ₩4,541 | ₩4,634 | ₩4,153 | ₩4,180 | -7.94% | 241만 |
|---|
| 2026.04.22 | ₩4,460 | ₩4,754 | ₩4,327 | ₩4,661 | +4.49% | 273.7만 |
|---|
| 2026.04.21 | ₩4,621 | ₩4,968 | ₩4,407 | ₩4,407 | -4.62% | 233.4만 |
|---|
| 2026.04.20 | ₩4,534 | ₩4,828 | ₩4,447 | ₩4,621 | +1.91% | 307.2만 |
|---|
| 2026.04.17 | ₩5,048 | ₩5,128 | ₩4,674 | ₩4,701 | -6.88% | 306.2만 |
|---|
| 2026.04.16 | ₩4,988 | ₩5,088 | ₩4,340 | ₩4,848 | -2.81% | 539.4만 |
|---|
| 2026.04.15 | ₩4,233 | ₩4,728 | ₩4,207 | ₩4,687 | +10.73% | 542.5만 |
|---|
| 2026.04.14 | ₩3,806 | ₩4,173 | ₩3,653 | ₩3,993 | +4.91% | 519.5만 |
|---|
| 2026.04.13 | ₩3,112 | ₩3,606 | ₩3,072 | ₩3,552 | +14.16% | 175.9만 |
|---|
| 2026.04.10 | ₩3,178 | ₩3,405 | ₩3,178 | ₩3,178 | 0.00% | 167.6만 |
|---|
| 2026.04.09 | ₩3,232 | ₩3,272 | ₩3,058 | ₩3,165 | -2.07% | 176.9만 |
|---|
| 2026.04.08 | ₩3,405 | ₩3,539 | ₩3,198 | ₩3,218 | -5.49% | 241.1만 |
|---|
| 2026.04.07 | ₩3,218 | ₩3,218 | ₩2,965 | ₩3,072 | -4.56% | 227.2만 |
|---|
| 2026.04.06 | ₩3,446 | ₩3,499 | ₩3,232 | ₩3,245 | -5.81% | 140.1만 |
|---|
| 2026.04.02 | ₩3,205 | ₩3,439 | ₩3,205 | ₩3,405 | +6.25% | 172.5만 |
|---|
| 2026.04.01 | ₩3,793 | ₩3,806 | ₩3,365 | ₩3,459 | -8.80% | 250.8만 |
|---|
| 2026.03.31 | ₩3,032 | ₩3,592 | ₩3,032 | ₩3,566 | +17.62% | 383.2만 |
|---|
| 2026.03.30 | ₩2,871 | ₩3,025 | ₩2,791 | ₩2,885 | +0.47% | 230.9만 |
|---|
| 2026.03.27 | ₩3,072 | ₩3,072 | ₩2,865 | ₩2,871 | -6.52% | 208.7만 |
|---|
| 2026.03.26 | ₩3,098 | ₩3,205 | ₩3,045 | ₩3,138 | +1.29% | 143.4만 |
|---|
| 2026.03.25 | ₩3,205 | ₩3,339 | ₩3,112 | ₩3,165 | -1.25% | 151.9만 |
|---|
| 2026.03.24 | ₩3,152 | ₩3,205 | ₩3,021 | ₩3,138 | -0.42% | 197.1만 |
|---|
| 2026.03.23 | ₩3,245 | ₩3,405 | ₩3,072 | ₩3,205 | -1.23% | 192.7만 |
|---|
| 2026.03.20 | ₩3,365 | ₩3,412 | ₩3,098 | ₩3,165 | -5.95% | 144.1만 |
|---|
| 2026.03.19 | ₩3,539 | ₩3,592 | ₩3,312 | ₩3,325 | -6.04% | 216.2만 |
|---|
| 2026.03.18 | ₩3,673 | ₩3,739 | ₩3,592 | ₩3,659 | -0.36% | 140.3만 |
|---|
| 2026.03.17 | ₩3,806 | ₩3,909 | ₩3,646 | ₩3,779 | -0.70% | 139.8만 |
|---|
| 2026.03.16 | ₩4,060 | ₩4,153 | ₩3,753 | ₩3,860 | -4.93% | 209.5만 |
|---|
| 2026.03.13 | ₩4,233 | ₩4,394 | ₩3,981 | ₩4,020 | -5.05% | 149.7만 |
|---|
| 2026.03.12 | ₩4,207 | ₩4,260 | ₩4,093 | ₩4,233 | +0.63% | 93.3만 |
|---|
| 2026.03.11 | ₩4,207 | ₩4,300 | ₩4,080 | ₩4,274 | +1.59% | 105.5만 |
|---|
| 2026.03.10 | ₩4,340 | ₩4,526 | ₩4,274 | ₩4,287 | -1.23% | 152만 |
|---|
| 2026.03.09 | ₩4,073 | ₩4,193 | ₩3,913 | ₩4,180 | +2.62% | 235.3만 |
|---|
| 2026.03.06 | ₩4,267 | ₩4,460 | ₩4,167 | ₩4,207 | -1.41% | 167.9만 |
|---|
| 2026.03.05 | ₩4,567 | ₩4,781 | ₩4,327 | ₩4,394 | -3.80% | 219.4만 |
|---|
| 2026.03.04 | ₩4,260 | ₩4,781 | ₩4,087 | ₩4,474 | +5.02% | 243.2만 |
|---|
| 2026.03.03 | ₩3,980 | ₩4,314 | ₩3,940 | ₩4,140 | +4.03% | 144.9만 |
|---|
| 2026.03.02 | ₩3,953 | ₩4,400 | ₩3,940 | ₩4,314 | +9.12% | 191.9만 |
|---|
| 2026.02.27 | ₩4,581 | ₩4,781 | ₩4,207 | ₩4,447 | -2.92% | 288.2만 |
|---|
| 2026.02.26 | ₩4,754 | ₩5,115 | ₩4,581 | ₩5,088 | +7.02% | 490.5만 |
|---|
| 2026.02.25 | ₩3,739 | ₩4,501 | ₩3,726 | ₩4,354 | +16.43% | 517.1만 |
|---|
| 2026.02.24 | ₩3,152 | ₩3,539 | ₩3,098 | ₩3,365 | +6.78% | 173.2만 |
|---|
| 2026.02.23 | ₩3,325 | ₩3,325 | ₩3,138 | ₩3,178 | -4.42% | 145.1만 |
|---|
| 2026.02.20 | ₩3,379 | ₩3,506 | ₩3,279 | ₩3,405 | +0.79% | 224.8만 |
|---|
| 2026.02.19 | ₩3,325 | ₩3,472 | ₩3,232 | ₩3,432 | +3.21% | 126.2만 |
|---|
| 2026.02.18 | ₩3,472 | ₩3,552 | ₩3,319 | ₩3,425 | -1.35% | 137.9만 |
|---|
| 2026.02.17 | ₩3,606 | ₩3,632 | ₩3,339 | ₩3,399 | -5.74% | 176만 |
|---|
| 2026.02.13 | ₩3,699 | ₩3,833 | ₩3,673 | ₩3,713 | +0.36% | 125만 |
|---|
| 2026.02.12 | ₩3,886 | ₩3,993 | ₩3,472 | ₩3,632 | -6.53% | 189만 |
|---|
| 2026.02.11 | ₩4,127 | ₩4,140 | ₩3,606 | ₩3,900 | -5.50% | 194.8만 |
|---|
| 2026.02.10 | ₩4,380 | ₩4,501 | ₩3,993 | ₩4,020 | -8.23% | 314.3만 |
|---|
| 2026.02.09 | ₩3,900 | ₩4,340 | ₩3,673 | ₩4,233 | +8.56% | 354.1만 |
|---|
| 2026.02.06 | ₩3,339 | ₩3,913 | ₩3,272 | ₩3,773 | +13.00% | 468.8만 |
|---|
| 2026.02.05 | ₩3,559 | ₩3,699 | ₩3,045 | ₩3,072 | -13.70% | 299.3만 |
|---|
| 2026.02.04 | ₩3,966 | ₩3,966 | ₩3,479 | ₩3,686 | -7.07% | 228.4만 |
|---|
| 2026.02.03 | ₩4,314 | ₩4,380 | ₩3,713 | ₩3,926 | -8.98% | 375.6만 |
|---|
| 2026.02.02 | ₩4,567 | ₩4,674 | ₩4,207 | ₩4,287 | -6.14% | 270.9만 |
|---|
| 2026.01.30 | ₩4,915 | ₩5,048 | ₩4,447 | ₩4,467 | -9.10% | 287.1만 |
|---|
| 2026.01.29 | ₩5,235 | ₩5,262 | ₩4,768 | ₩5,101 | -2.55% | 232.4만 |
|---|
| 2026.01.28 | ₩5,475 | ₩5,582 | ₩5,088 | ₩5,302 | -3.17% | 328.4만 |
|---|
| 2026.01.27 | ₩5,809 | ₩5,863 | ₩5,315 | ₩5,422 | -6.67% | 353.5만 |
|---|
| 2026.01.26 | ₩6,183 | ₩6,250 | ₩5,783 | ₩5,823 | -5.83% | 235.2만 |
|---|
| 2026.01.23 | ₩6,517 | ₩6,557 | ₩6,116 | ₩6,210 | -4.71% | 236.6만 |
|---|
| 2026.01.22 | ₩6,704 | ₩6,851 | ₩6,550 | ₩6,557 | -2.19% | 154만 |
|---|
| 2026.01.21 | ₩7,038 | ₩7,078 | ₩6,317 | ₩6,584 | -6.45% | 369.5만 |
|---|
| 2026.01.20 | ₩7,118 | ₩7,338 | ₩6,998 | ₩7,038 | -1.13% | 205만 |
|---|
| 2026.01.16 | ₩7,412 | ₩7,599 | ₩7,278 | ₩7,559 | +1.98% | 152.2만 |
|---|
| 2026.01.15 | ₩7,452 | ₩7,599 | ₩7,185 | ₩7,399 | -0.72% | 157.6만 |
|---|
| 2026.01.14 | ₩7,292 | ₩7,425 | ₩7,025 | ₩7,412 | +1.65% | 155.4만 |
|---|
| 2026.01.13 | ₩7,706 | ₩7,706 | ₩7,145 | ₩7,372 | -4.33% | 192.3만 |
|---|
| 2026.01.12 | ₩6,811 | ₩7,612 | ₩6,664 | ₩7,585 | +11.37% | 279.1만 |
|---|
| 2026.01.09 | ₩6,918 | ₩7,158 | ₩6,757 | ₩6,798 | -1.74% | 196.3만 |
|---|
| 2026.01.08 | ₩7,078 | ₩7,118 | ₩6,731 | ₩6,998 | -1.13% | 166.6만 |
|---|
| 2026.01.07 | ₩7,439 | ₩7,599 | ₩7,138 | ₩7,198 | -3.23% | 140.5만 |
|---|
| 2026.01.06 | ₩7,505 | ₩7,679 | ₩7,258 | ₩7,412 | -1.25% | 188.6만 |
|---|
| 2026.01.05 | ₩7,198 | ₩7,692 | ₩7,158 | ₩7,305 | +1.48% | 263만 |
|---|
| 2026.01.02 | ₩6,944 | ₩7,065 | ₩6,571 | ₩6,918 | -0.38% | 224.4만 |
|---|
| 2025.12.31 | ₩6,811 | ₩6,971 | ₩6,611 | ₩6,838 | +0.39% | 327.1만 |
|---|
| 2025.12.30 | ₩7,198 | ₩7,318 | ₩6,891 | ₩6,985 | -2.97% | 191.3만 |
|---|
| 2025.12.29 | ₩7,479 | ₩7,646 | ₩6,851 | ₩7,425 | -0.71% | 408.3만 |
|---|
| 2025.12.26 | ₩7,833 | ₩7,973 | ₩7,666 | ₩7,666 | -2.13% | 178.8만 |
|---|
| 2025.12.24 | ₩7,946 | ₩8,040 | ₩7,732 | ₩7,986 | +0.50% | 114.8만 |
|---|
| 2025.12.23 | ₩8,320 | ₩8,413 | ₩7,746 | ₩7,826 | -5.94% | 365.2만 |
|---|
| 2025.12.22 | ₩8,614 | ₩8,761 | ₩8,253 | ₩8,547 | -0.78% | 352.2만 |
|---|
| 2025.12.19 | ₩8,694 | ₩9,095 | ₩8,320 | ₩8,520 | -2.00% | 974만 |
|---|
| 2025.12.18 | ₩8,534 | ₩9,282 | ₩8,534 | ₩8,627 | +1.10% | 269.3만 |
|---|
| 2025.12.17 | ₩9,041 | ₩9,442 | ₩8,480 | ₩8,494 | -6.06% | 283.6만 |
|---|
| 2025.12.16 | ₩8,186 | ₩9,428 | ₩8,146 | ₩8,827 | +7.83% | 394.7만 |
|---|
| 2025.12.15 | ₩7,946 | ₩8,747 | ₩7,946 | ₩8,467 | +6.55% | 483.6만 |
|---|
| 2025.12.12 | ₩8,467 | ₩8,472 | ₩7,799 | ₩7,879 | -6.94% | 291.7만 |
|---|
| 2025.12.11 | ₩8,694 | ₩8,868 | ₩8,307 | ₩8,520 | -2.00% | 237.4만 |
|---|
| 2025.12.10 | ₩8,908 | ₩9,228 | ₩8,520 | ₩8,868 | -0.45% | 204.9만 |
|---|
| 2025.12.09 | ₩8,667 | ₩9,642 | ₩8,280 | ₩9,148 | +5.55% | 436.6만 |
|---|
| 2025.12.08 | ₩8,734 | ₩8,914 | ₩8,267 | ₩8,814 | +0.92% | 207만 |
|---|
| 2025.12.05 | ₩9,428 | ₩9,428 | ₩8,709 | ₩8,734 | -7.37% | 241.4만 |
|---|
| 2025.12.04 | ₩8,787 | ₩9,602 | ₩8,547 | ₩9,495 | +8.05% | 299.7만 |
|---|
| 2025.12.03 | ₩8,347 | ₩8,974 | ₩8,040 | ₩8,894 | +6.56% | 197.2만 |
|---|
| 2025.12.02 | ₩8,814 | ₩9,048 | ₩8,160 | ₩8,173 | -7.27% | 249.8만 |
|---|
| 2025.12.01 | ₩9,028 | ₩9,081 | ₩8,574 | ₩8,814 | -2.37% | 223.4만 |
|---|
| 2025.11.28 | ₩9,255 | ₩9,802 | ₩9,108 | ₩9,388 | +1.44% | 205.8만 |
|---|
| 2025.11.26 | ₩9,402 | ₩9,402 | ₩8,787 | ₩9,014 | -4.12% | 217.7만 |
|---|
| 2025.11.25 | ₩9,201 | ₩9,435 | ₩8,721 | ₩9,161 | -0.44% | 254.8만 |
|---|
| 2025.11.24 | ₩8,160 | ₩9,108 | ₩7,746 | ₩9,068 | +11.13% | 328.7만 |
|---|
| 2025.11.21 | ₩8,160 | ₩8,347 | ₩7,292 | ₩7,993 | -2.05% | 367.2만 |
|---|
| 2025.11.20 | ₩9,709 | ₩9,722 | ₩7,906 | ₩7,959 | -18.02% | 435.6만 |
|---|
| 2025.11.19 | ₩9,943 | ₩10,016 | ₩8,649 | ₩9,228 | -7.19% | 463.7만 |
|---|
| 2025.11.18 | ₩7,626 | ₩10,577 | ₩7,545 | ₩9,816 | +28.72% | 935.3만 |
|---|
| 2025.11.17 | ₩7,479 | ₩8,093 | ₩7,318 | ₩7,866 | +5.18% | 355.6만 |
|---|
| 2025.11.14 | ₩7,345 | ₩8,160 | ₩7,238 | ₩7,292 | -0.73% | 433.1만 |
|---|
| 2025.11.13 | ₩8,454 | ₩8,681 | ₩7,692 | ₩8,026 | -5.06% | 437.8만 |
|---|
| 2025.11.12 | ₩9,749 | ₩10,051 | ₩8,847 | ₩9,014 | -7.53% | 357.8만 |
|---|
| 2025.11.11 | ₩9,335 | ₩9,976 | ₩8,948 | ₩9,509 | +1.86% | 390.3만 |
|---|
| 2025.11.10 | ₩9,549 | ₩9,635 | ₩8,868 | ₩9,282 | -2.80% | 332.5만 |
|---|
| 2025.11.07 | ₩8,040 | ₩8,894 | ₩7,759 | ₩8,868 | +10.30% | 369만 |
|---|
| 2025.11.06 | ₩9,275 | ₩9,535 | ₩8,320 | ₩8,427 | -9.14% | 337만 |
|---|
| 2025.11.05 | ₩8,741 | ₩9,856 | ₩8,347 | ₩9,736 | +11.38% | 338.8만 |
|---|
| 2025.11.04 | ₩8,881 | ₩9,272 | ₩8,280 | ₩8,320 | -6.32% | 360.2만 |
|---|
| 2025.11.03 | ₩10,537 | ₩10,618 | ₩9,148 | ₩9,375 | -11.03% | 428.1만 |
|---|
| 2025.10.31 | ₩9,909 | ₩10,577 | ₩9,542 | ₩10,203 | +2.96% | 419.1만 |
|---|
| 2025.10.30 | ₩10,283 | ₩10,417 | ₩9,549 | ₩9,816 | -4.55% | 570.5만 |
|---|
| 2025.10.29 | ₩11,205 | ₩11,485 | ₩10,564 | ₩10,617 | -5.24% | 527.2만 |
|---|
| 2025.10.28 | ₩11,886 | ₩12,593 | ₩11,285 | ₩11,351 | -4.49% | 505.9만 |
|---|
| 2025.10.27 | ₩13,288 | ₩13,622 | ₩11,285 | ₩11,659 | -12.26% | 759.8만 |
|---|
| 2025.10.24 | ₩12,046 | ₩12,767 | ₩11,779 | ₩12,166 | +1.00% | 491.4만 |
|---|
| 2025.10.23 | ₩12,153 | ₩13,154 | ₩11,552 | ₩11,765 | -3.19% | 783.6만 |
|---|
| 2025.10.22 | ₩10,924 | ₩11,659 | ₩9,816 | ₩10,991 | +0.61% | 998.9만 |
|---|
| 2025.10.21 | ₩13,535 | ₩13,876 | ₩12,073 | ₩12,340 | -8.83% | 822.2만 |
|---|
| 2025.10.20 | ₩16,687 | ₩17,228 | ₩13,902 | ₩14,002 | -16.09% | 895.1만 |
|---|
| 2025.10.17 | ₩15,264 | ₩16,533 | ₩14,837 | ₩15,638 | +2.45% | 927.8만 |
|---|
| 2025.10.16 | ₩15,385 | ₩18,496 | ₩14,690 | ₩14,904 | -3.13% | 2197.6만 |
|---|
| 2025.10.15 | ₩16,747 | ₩17,121 | ₩13,774 | ₩14,410 | -13.96% | 826.7만 |
|---|
| 2025.10.14 | ₩16,506 | ₩16,947 | ₩14,597 | ₩15,592 | -5.54% | 953.2만 |
|---|
| 2025.10.13 | ₩14,830 | ₩16,693 | ₩14,717 | ₩16,132 | +8.78% | 940.4만 |
|---|
| 2025.10.10 | ₩17,134 | ₩17,668 | ₩11,926 | ₩13,515 | -21.12% | 1992.2만 |
|---|