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 | ₩3,887 | ₩3,961 | ₩3,580 | ₩3,580 | -7.90% | 192.4만 |
| 2026.10.08 | ₩4,061 | ₩4,061 | ₩3,694 | ₩3,727 | -8.22% | 306.3만 |
| 2026.10.07 | ₩4,141 | ₩4,141 | ₩4,021 | ₩4,115 | -0.65% | 123.9만 |
| 2026.10.06 | ₩4,288 | ₩4,482 | ₩4,261 | ₩4,355 | +1.56% | 146.8만 |
| 2026.10.05 | ₩4,275 | ₩4,275 | ₩4,088 | ₩4,208 | -1.56% | 159.7만 |
| 2026.10.02 | ₩4,021 | ₩4,261 | ₩3,961 | ₩4,235 | +5.32% | 207.3만 |
| 2026.10.01 | ₩3,901 | ₩3,994 | ₩3,794 | ₩3,981 | +2.05% | 126.1만 |
| 2026.09.30 | ₩3,981 | ₩4,088 | ₩3,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,874 |
| -2.68% |
| 216.6만 |
| 2026.09.29 | ₩3,874 | ₩3,901 | ₩3,714 | ₩3,794 | -2.07% | 181.4만 |
|---|
| 2026.09.28 | ₩3,660 | ₩3,854 | ₩3,580 | ₩3,821 | +4.38% | 190.2만 |
|---|
| 2026.09.25 | ₩3,767 | ₩3,767 | ₩3,647 | ₩3,660 | -2.84% | 137만 |
|---|
| 2026.09.24 | ₩3,580 | ₩3,767 | ₩3,567 | ₩3,727 | +4.10% | 168.3만 |
|---|
| 2026.09.23 | ₩3,740 | ₩3,821 | ₩3,567 | ₩3,647 | -2.50% | 357.2만 |
|---|
| 2026.09.22 | ₩3,794 | ₩3,794 | ₩3,527 | ₩3,580 | -5.63% | 318.5만 |
|---|
| 2026.09.21 | ₩3,594 | ₩3,861 | ₩3,573 | ₩3,834 | +6.69% | 215.8만 |
|---|
| 2026.09.18 | ₩3,607 | ₩3,674 | ₩3,473 | ₩3,487 | -3.33% | 293.4만 |
|---|
| 2026.09.17 | ₩3,660 | ₩3,794 | ₩3,580 | ₩3,607 | -1.46% | 191.2만 |
|---|
| 2026.09.16 | ₩3,540 | ₩3,607 | ₩3,420 | ₩3,513 | -0.75% | 205.8만 |
|---|
| 2026.09.15 | ₩3,740 | ₩3,747 | ₩3,487 | ₩3,527 | -5.71% | 213.2만 |
|---|
| 2026.09.14 | ₩3,647 | ₩3,901 | ₩3,607 | ₩3,781 | +3.66% | 289.2만 |
|---|
| 2026.09.11 | ₩3,781 | ₩3,887 | ₩3,740 | ₩3,781 | 0.00% | 160.9만 |
|---|
| 2026.09.10 | ₩3,914 | ₩3,914 | ₩3,614 | ₩3,634 | -7.17% | 278만 |
|---|
| 2026.09.09 | ₩3,994 | ₩4,021 | ₩3,847 | ₩3,941 | -1.34% | 236.1만 |
|---|
| 2026.09.08 | ₩4,141 | ₩4,208 | ₩3,981 | ₩4,021 | -2.90% | 218.2만 |
|---|
| 2026.09.04 | ₩3,994 | ₩4,074 | ₩3,948 | ₩4,041 | +1.17% | 108.2만 |
|---|
| 2026.09.03 | ₩4,328 | ₩4,342 | ₩3,874 | ₩3,981 | -8.02% | 383.7만 |
|---|
| 2026.09.02 | ₩3,981 | ₩4,448 | ₩3,927 | ₩4,368 | +9.73% | 512.4만 |
|---|
| 2026.09.01 | ₩4,008 | ₩4,048 | ₩3,894 | ₩3,994 | -0.33% | 210만 |
|---|
| 2026.08.31 | ₩4,475 | ₩4,489 | ₩4,034 | ₩4,061 | -9.25% | 272.8만 |
|---|
| 2026.08.28 | ₩4,876 | ₩4,876 | ₩4,322 | ₩4,448 | -8.77% | 260.4만 |
|---|
| 2026.08.27 | ₩4,569 | ₩4,917 | ₩4,509 | ₩4,903 | +7.31% | 321.9만 |
|---|
| 2026.08.26 | ₩4,515 | ₩4,555 | ₩4,388 | ₩4,448 | -1.48% | 128.4만 |
|---|
| 2026.08.25 | ₩4,475 | ₩4,609 | ₩4,395 | ₩4,555 | +1.79% | 149만 |
|---|
| 2026.08.24 | ₩4,636 | ₩4,649 | ₩4,382 | ₩4,395 | -5.19% | 186.4만 |
|---|
| 2026.08.21 | ₩4,689 | ₩4,883 | ₩4,595 | ₩4,702 | +0.28% | 191.6만 |
|---|
| 2026.08.20 | ₩4,836 | ₩4,956 | ₩4,582 | ₩4,649 | -3.87% | 155.5만 |
|---|
| 2026.08.19 | ₩4,969 | ₩4,969 | ₩4,636 | ₩4,796 | -3.49% | 154.1만 |
|---|
| 2026.08.18 | ₩4,903 | ₩5,076 | ₩4,796 | ₩4,943 | +0.82% | 217.3만 |
|---|
| 2026.08.17 | ₩5,344 | ₩5,437 | ₩5,103 | ₩5,143 | -3.75% | 162.8만 |
|---|
| 2026.08.14 | ₩5,744 | ₩5,800 | ₩5,344 | ₩5,424 | -5.58% | 172만 |
|---|
| 2026.08.13 | ₩5,844 | ₩5,991 | ₩5,424 | ₩5,490 | -6.06% | 202.2만 |
|---|
| 2026.08.12 | ₩6,118 | ₩6,118 | ₩5,651 | ₩5,811 | -5.02% | 174.8만 |
|---|
| 2026.08.11 | ₩5,317 | ₩6,011 | ₩5,317 | ₩5,918 | +11.31% | 293.4만 |
|---|
| 2026.08.10 | ₩5,410 | ₩5,437 | ₩5,223 | ₩5,263 | -2.72% | 131만 |
|---|
| 2026.08.07 | ₩5,397 | ₩5,557 | ₩5,223 | ₩5,477 | +1.49% | 159.2만 |
|---|
| 2026.08.06 | ₩5,277 | ₩5,490 | ₩5,183 | ₩5,344 | +1.27% | 77.5만 |
|---|
| 2026.08.05 | ₩5,250 | ₩5,437 | ₩5,170 | ₩5,384 | +2.54% | 146.8만 |
|---|
| 2026.08.04 | ₩5,344 | ₩5,384 | ₩5,130 | ₩5,317 | -0.50% | 154.8만 |
|---|
| 2026.08.03 | ₩4,622 | ₩5,136 | ₩4,542 | ₩5,116 | +10.69% | 118.6만 |
|---|
| 2026.07.31 | ₩4,809 | ₩4,889 | ₩4,542 | ₩4,636 | -3.61% | 108.1만 |
|---|
| 2026.07.30 | ₩4,342 | ₩4,729 | ₩4,342 | ₩4,729 | +8.92% | 136.8만 |
|---|
| 2026.07.29 | ₩4,555 | ₩4,649 | ₩4,221 | ₩4,221 | -7.33% | 145.8만 |
|---|
| 2026.07.28 | ₩4,502 | ₩4,709 | ₩4,384 | ₩4,609 | +2.37% | 110.8만 |
|---|
| 2026.07.27 | ₩4,542 | ₩4,876 | ₩4,542 | ₩4,662 | +2.65% | 121.7만 |
|---|
| 2026.07.24 | ₩4,448 | ₩4,542 | ₩4,288 | ₩4,448 | 0.00% | 119만 |
|---|
| 2026.07.23 | ₩4,502 | ₩4,702 | ₩4,435 | ₩4,448 | -1.19% | 134만 |
|---|
| 2026.07.22 | ₩4,515 | ₩4,983 | ₩4,515 | ₩4,622 | +2.37% | 178만 |
|---|
| 2026.07.21 | ₩4,315 | ₩4,709 | ₩4,315 | ₩4,609 | +6.81% | 154.9만 |
|---|
| 2026.07.20 | ₩4,382 | ₩4,489 | ₩4,181 | ₩4,315 | -1.52% | 139.6만 |
|---|
| 2026.07.17 | ₩4,261 | ₩4,595 | ₩4,168 | ₩4,408 | +3.45% | 161.4만 |
|---|
| 2026.07.16 | ₩4,515 | ₩4,542 | ₩4,315 | ₩4,502 | -0.30% | 215.8만 |
|---|
| 2026.07.15 | ₩4,696 | ₩4,836 | ₩4,475 | ₩4,636 | -1.28% | 147.9만 |
|---|
| 2026.07.14 | ₩4,769 | ₩4,798 | ₩4,569 | ₩4,609 | -3.36% | 164.3만 |
|---|
| 2026.07.13 | ₩4,849 | ₩4,849 | ₩4,522 | ₩4,716 | -2.75% | 278.6만 |
|---|
| 2026.07.10 | ₩5,290 | ₩5,344 | ₩4,876 | ₩4,969 | -6.06% | 230.1만 |
|---|
| 2026.07.09 | ₩5,384 | ₩5,384 | ₩5,076 | ₩5,090 | -5.46% | 202.7만 |
|---|
| 2026.07.08 | ₩5,424 | ₩5,691 | ₩5,130 | ₩5,290 | -2.46% | 252.2만 |
|---|
| 2026.07.07 | ₩6,172 | ₩6,172 | ₩5,430 | ₩5,571 | -9.74% | 311.9만 |
|---|
| 2026.07.06 | ₩6,613 | ₩6,746 | ₩5,958 | ₩6,172 | -6.67% | 293.2만 |
|---|
| 2026.07.02 | ₩7,160 | ₩7,454 | ₩6,365 | ₩6,439 | -10.07% | 349.3만 |
|---|
| 2026.07.01 | ₩7,000 | ₩7,574 | ₩6,886 | ₩7,080 | +1.15% | 356.5만 |
|---|
| 2026.06.30 | ₩7,347 | ₩7,668 | ₩7,040 | ₩7,200 | -2.00% | 318.5만 |
|---|
| 2026.06.29 | ₩7,120 | ₩7,628 | ₩6,880 | ₩7,441 | +4.50% | 312.1만 |
|---|
| 2026.06.26 | ₩6,760 | ₩7,187 | ₩6,693 | ₩6,866 | +1.58% | 278.4만 |
|---|
| 2026.06.25 | ₩7,494 | ₩7,588 | ₩6,773 | ₩7,240 | -3.39% | 335.2만 |
|---|
| 2026.06.24 | ₩7,681 | ₩7,735 | ₩7,053 | ₩7,354 | -4.26% | 469.1만 |
|---|
| 2026.06.23 | ₩5,985 | ₩7,868 | ₩5,971 | ₩7,842 | +31.03% | 1447.8만 |
|---|
| 2026.06.22 | ₩6,746 | ₩6,880 | ₩5,691 | ₩5,931 | -12.08% | 1028.4만 |
|---|
| 2026.06.18 | ₩8,496 | ₩8,550 | ₩7,047 | ₩7,581 | -10.77% | 1579.9만 |
|---|
| 2026.06.17 | ₩7,387 | ₩8,309 | ₩7,361 | ₩7,868 | +6.51% | 795.5만 |
|---|
| 2026.06.16 | ₩6,947 | ₩7,508 | ₩6,786 | ₩7,120 | +2.50% | 542.6만 |
|---|
| 2026.06.15 | ₩5,905 | ₩7,835 | ₩5,878 | ₩7,147 | +21.04% | 1288.1만 |
|---|
| 2026.06.12 | ₩6,025 | ₩6,265 | ₩5,504 | ₩5,557 | -7.76% | 282만 |
|---|
| 2026.06.11 | ₩5,517 | ₩6,105 | ₩5,370 | ₩5,878 | +6.54% | 324.7만 |
|---|
| 2026.06.10 | ₩5,344 | ₩5,938 | ₩5,344 | ₩5,571 | +4.25% | 232.1만 |
|---|
| 2026.06.09 | ₩5,784 | ₩6,058 | ₩5,143 | ₩5,430 | -6.12% | 278.7만 |
|---|
| 2026.06.08 | ₩5,851 | ₩5,965 | ₩5,611 | ₩5,751 | -1.71% | 227.7만 |
|---|
| 2026.06.05 | ₩6,319 | ₩6,451 | ₩5,317 | ₩5,437 | -13.95% | 483.9만 |
|---|
| 2026.06.04 | ₩6,025 | ₩6,853 | ₩5,905 | ₩6,452 | +7.10% | 563.2만 |
|---|
| 2026.06.03 | ₩5,958 | ₩6,205 | ₩5,412 | ₩5,664 | -4.93% | 474.8만 |
|---|
| 2026.06.02 | ₩5,798 | ₩6,426 | ₩5,791 | ₩6,132 | +5.76% | 404.9만 |
|---|
| 2026.06.01 | ₩6,158 | ₩6,606 | ₩5,931 | ₩6,065 | -1.52% | 301.7만 |
|---|
| 2026.05.29 | ₩6,305 | ₩6,586 | ₩5,858 | ₩6,439 | +2.12% | 377.1만 |
|---|
| 2026.05.28 | ₩5,023 | ₩6,666 | ₩5,010 | ₩6,332 | +26.06% | 725만 |
|---|
| 2026.05.27 | ₩5,270 | ₩5,410 | ₩4,889 | ₩5,197 | -1.39% | 316.6만 |
|---|
| 2026.05.26 | ₩5,156 | ₩5,517 | ₩5,130 | ₩5,397 | +4.66% | 443.7만 |
|---|
| 2026.05.22 | ₩4,502 | ₩5,771 | ₩4,435 | ₩5,050 | +12.17% | 862.5만 |
|---|
| 2026.05.21 | ₩4,021 | ₩4,529 | ₩3,954 | ₩4,515 | +12.29% | 435.3만 |
|---|
| 2026.05.20 | ₩3,740 | ₩3,901 | ₩3,627 | ₩3,767 | +0.71% | 130.9만 |
|---|
| 2026.05.19 | ₩3,740 | ₩3,754 | ₩3,507 | ₩3,647 | -2.50% | 217.2만 |
|---|
| 2026.05.18 | ₩3,901 | ₩3,901 | ₩3,740 | ₩3,767 | -3.42% | 158.1만 |
|---|
| 2026.05.15 | ₩4,128 | ₩4,141 | ₩3,874 | ₩3,914 | -5.18% | 260.3만 |
|---|
| 2026.05.14 | ₩4,155 | ₩4,462 | ₩3,994 | ₩4,315 | +3.86% | 202.4만 |
|---|
| 2026.05.13 | ₩4,221 | ₩4,328 | ₩4,088 | ₩4,195 | -0.63% | 141.4만 |
|---|
| 2026.05.12 | ₩4,328 | ₩4,515 | ₩4,048 | ₩4,275 | -1.23% | 230.3만 |
|---|
| 2026.05.11 | ₩4,048 | ₩4,462 | ₩3,941 | ₩4,288 | +5.94% | 267.6만 |
|---|
| 2026.05.08 | ₩4,328 | ₩4,336 | ₩4,074 | ₩4,155 | -4.01% | 124.9만 |
|---|
| 2026.05.07 | ₩4,408 | ₩4,562 | ₩4,048 | ₩4,275 | -3.03% | 283.4만 |
|---|
| 2026.05.06 | ₩3,887 | ₩4,642 | ₩3,821 | ₩4,569 | +17.53% | 485.3만 |
|---|
| 2026.05.05 | ₩4,021 | ₩4,041 | ₩3,714 | ₩3,807 | -5.32% | 285.8만 |
|---|
| 2026.05.04 | ₩3,834 | ₩4,201 | ₩3,767 | ₩3,994 | +4.18% | 197.1만 |
|---|
| 2026.05.01 | ₩3,861 | ₩3,914 | ₩3,634 | ₩3,847 | -0.35% | 159.8만 |
|---|
| 2026.04.30 | ₩3,674 | ₩3,861 | ₩3,594 | ₩3,807 | +3.64% | 134.8만 |
|---|
| 2026.04.29 | ₩3,740 | ₩3,781 | ₩3,594 | ₩3,687 | -1.43% | 128.8만 |
|---|
| 2026.04.28 | ₩3,881 | ₩3,927 | ₩3,707 | ₩3,821 | -1.55% | 161.9만 |
|---|
| 2026.04.27 | ₩4,061 | ₩4,115 | ₩3,887 | ₩3,941 | -2.96% | 140.6만 |
|---|
| 2026.04.24 | ₩4,275 | ₩4,302 | ₩4,014 | ₩4,128 | -3.44% | 142.3만 |
|---|
| 2026.04.23 | ₩4,542 | ₩4,636 | ₩4,155 | ₩4,181 | -7.94% | 241만 |
|---|
| 2026.04.22 | ₩4,462 | ₩4,756 | ₩4,328 | ₩4,662 | +4.49% | 273.7만 |
|---|
| 2026.04.21 | ₩4,622 | ₩4,969 | ₩4,408 | ₩4,408 | -4.62% | 233.4만 |
|---|
| 2026.04.20 | ₩4,535 | ₩4,829 | ₩4,448 | ₩4,622 | +1.91% | 307.2만 |
|---|
| 2026.04.17 | ₩5,050 | ₩5,130 | ₩4,676 | ₩4,702 | -6.88% | 306.2만 |
|---|
| 2026.04.16 | ₩4,990 | ₩5,090 | ₩4,342 | ₩4,849 | -2.81% | 539.4만 |
|---|
| 2026.04.15 | ₩4,235 | ₩4,729 | ₩4,208 | ₩4,689 | +10.73% | 542.5만 |
|---|
| 2026.04.14 | ₩3,807 | ₩4,175 | ₩3,654 | ₩3,994 | +4.91% | 519.5만 |
|---|
| 2026.04.13 | ₩3,113 | ₩3,607 | ₩3,073 | ₩3,553 | +14.16% | 175.9만 |
|---|
| 2026.04.10 | ₩3,179 | ₩3,406 | ₩3,179 | ₩3,179 | 0.00% | 167.6만 |
|---|
| 2026.04.09 | ₩3,233 | ₩3,273 | ₩3,059 | ₩3,166 | -2.07% | 176.9만 |
|---|
| 2026.04.08 | ₩3,406 | ₩3,540 | ₩3,199 | ₩3,219 | -5.49% | 241.1만 |
|---|
| 2026.04.07 | ₩3,219 | ₩3,219 | ₩2,966 | ₩3,073 | -4.56% | 227.2만 |
|---|
| 2026.04.06 | ₩3,447 | ₩3,500 | ₩3,233 | ₩3,246 | -5.81% | 140.1만 |
|---|
| 2026.04.02 | ₩3,206 | ₩3,440 | ₩3,206 | ₩3,406 | +6.25% | 172.5만 |
|---|
| 2026.04.01 | ₩3,794 | ₩3,807 | ₩3,366 | ₩3,460 | -8.80% | 250.8만 |
|---|
| 2026.03.31 | ₩3,032 | ₩3,594 | ₩3,032 | ₩3,567 | +17.62% | 383.2만 |
|---|
| 2026.03.30 | ₩2,872 | ₩3,026 | ₩2,792 | ₩2,886 | +0.47% | 230.9만 |
|---|
| 2026.03.27 | ₩3,073 | ₩3,073 | ₩2,865 | ₩2,872 | -6.52% | 208.7만 |
|---|
| 2026.03.26 | ₩3,099 | ₩3,206 | ₩3,046 | ₩3,139 | +1.29% | 143.4만 |
|---|
| 2026.03.25 | ₩3,206 | ₩3,340 | ₩3,113 | ₩3,166 | -1.25% | 151.9만 |
|---|
| 2026.03.24 | ₩3,153 | ₩3,206 | ₩3,022 | ₩3,139 | -0.42% | 197.1만 |
|---|
| 2026.03.23 | ₩3,246 | ₩3,406 | ₩3,073 | ₩3,206 | -1.23% | 192.7만 |
|---|
| 2026.03.20 | ₩3,366 | ₩3,413 | ₩3,099 | ₩3,166 | -5.95% | 144.1만 |
|---|
| 2026.03.19 | ₩3,540 | ₩3,594 | ₩3,313 | ₩3,326 | -6.04% | 216.2만 |
|---|
| 2026.03.18 | ₩3,674 | ₩3,740 | ₩3,594 | ₩3,660 | -0.36% | 140.3만 |
|---|
| 2026.03.17 | ₩3,807 | ₩3,910 | ₩3,647 | ₩3,781 | -0.70% | 139.8만 |
|---|
| 2026.03.16 | ₩4,061 | ₩4,155 | ₩3,754 | ₩3,861 | -4.93% | 209.5만 |
|---|
| 2026.03.13 | ₩4,235 | ₩4,395 | ₩3,982 | ₩4,021 | -5.05% | 149.7만 |
|---|
| 2026.03.12 | ₩4,208 | ₩4,261 | ₩4,094 | ₩4,235 | +0.63% | 93.3만 |
|---|
| 2026.03.11 | ₩4,208 | ₩4,302 | ₩4,081 | ₩4,275 | +1.59% | 105.5만 |
|---|
| 2026.03.10 | ₩4,342 | ₩4,527 | ₩4,275 | ₩4,288 | -1.23% | 152만 |
|---|
| 2026.03.09 | ₩4,074 | ₩4,195 | ₩3,914 | ₩4,181 | +2.62% | 235.3만 |
|---|
| 2026.03.06 | ₩4,268 | ₩4,462 | ₩4,168 | ₩4,208 | -1.41% | 167.9만 |
|---|
| 2026.03.05 | ₩4,569 | ₩4,782 | ₩4,328 | ₩4,395 | -3.80% | 219.4만 |
|---|
| 2026.03.04 | ₩4,261 | ₩4,782 | ₩4,088 | ₩4,475 | +5.02% | 243.2만 |
|---|
| 2026.03.03 | ₩3,981 | ₩4,315 | ₩3,941 | ₩4,141 | +4.03% | 144.9만 |
|---|
| 2026.03.02 | ₩3,954 | ₩4,402 | ₩3,941 | ₩4,315 | +9.12% | 191.9만 |
|---|
| 2026.02.27 | ₩4,582 | ₩4,782 | ₩4,208 | ₩4,448 | -2.92% | 288.2만 |
|---|
| 2026.02.26 | ₩4,756 | ₩5,116 | ₩4,582 | ₩5,090 | +7.02% | 490.5만 |
|---|
| 2026.02.25 | ₩3,740 | ₩4,502 | ₩3,727 | ₩4,355 | +16.43% | 517.1만 |
|---|
| 2026.02.24 | ₩3,153 | ₩3,540 | ₩3,099 | ₩3,366 | +6.78% | 173.2만 |
|---|
| 2026.02.23 | ₩3,326 | ₩3,326 | ₩3,139 | ₩3,179 | -4.42% | 145.1만 |
|---|
| 2026.02.20 | ₩3,380 | ₩3,507 | ₩3,280 | ₩3,406 | +0.79% | 224.8만 |
|---|
| 2026.02.19 | ₩3,326 | ₩3,473 | ₩3,233 | ₩3,433 | +3.21% | 126.2만 |
|---|
| 2026.02.18 | ₩3,473 | ₩3,553 | ₩3,320 | ₩3,427 | -1.35% | 137.9만 |
|---|
| 2026.02.17 | ₩3,607 | ₩3,634 | ₩3,340 | ₩3,400 | -5.74% | 176만 |
|---|
| 2026.02.13 | ₩3,700 | ₩3,834 | ₩3,674 | ₩3,714 | +0.36% | 125만 |
|---|
| 2026.02.12 | ₩3,887 | ₩3,994 | ₩3,473 | ₩3,634 | -6.53% | 189만 |
|---|
| 2026.02.11 | ₩4,128 | ₩4,141 | ₩3,607 | ₩3,901 | -5.50% | 194.8만 |
|---|
| 2026.02.10 | ₩4,382 | ₩4,502 | ₩3,994 | ₩4,021 | -8.23% | 314.3만 |
|---|
| 2026.02.09 | ₩3,901 | ₩4,342 | ₩3,674 | ₩4,235 | +8.56% | 354.1만 |
|---|
| 2026.02.06 | ₩3,340 | ₩3,914 | ₩3,273 | ₩3,774 | +13.00% | 468.8만 |
|---|
| 2026.02.05 | ₩3,560 | ₩3,700 | ₩3,046 | ₩3,073 | -13.70% | 299.3만 |
|---|
| 2026.02.04 | ₩3,968 | ₩3,968 | ₩3,480 | ₩3,687 | -7.07% | 228.4만 |
|---|
| 2026.02.03 | ₩4,315 | ₩4,382 | ₩3,714 | ₩3,927 | -8.98% | 375.6만 |
|---|
| 2026.02.02 | ₩4,569 | ₩4,676 | ₩4,208 | ₩4,288 | -6.14% | 270.9만 |
|---|
| 2026.01.30 | ₩4,916 | ₩5,050 | ₩4,448 | ₩4,469 | -9.10% | 287.1만 |
|---|
| 2026.01.29 | ₩5,237 | ₩5,263 | ₩4,769 | ₩5,103 | -2.55% | 232.4만 |
|---|
| 2026.01.28 | ₩5,477 | ₩5,584 | ₩5,090 | ₩5,303 | -3.17% | 328.4만 |
|---|
| 2026.01.27 | ₩5,811 | ₩5,865 | ₩5,317 | ₩5,424 | -6.67% | 353.5만 |
|---|
| 2026.01.26 | ₩6,185 | ₩6,252 | ₩5,784 | ₩5,824 | -5.83% | 235.2만 |
|---|
| 2026.01.23 | ₩6,519 | ₩6,559 | ₩6,118 | ₩6,212 | -4.71% | 236.6만 |
|---|
| 2026.01.22 | ₩6,706 | ₩6,853 | ₩6,552 | ₩6,559 | -2.19% | 154만 |
|---|
| 2026.01.21 | ₩7,040 | ₩7,080 | ₩6,319 | ₩6,586 | -6.45% | 369.5만 |
|---|
| 2026.01.20 | ₩7,120 | ₩7,341 | ₩7,000 | ₩7,040 | -1.13% | 205만 |
|---|
| 2026.01.16 | ₩7,414 | ₩7,601 | ₩7,281 | ₩7,561 | +1.98% | 152.2만 |
|---|
| 2026.01.15 | ₩7,454 | ₩7,601 | ₩7,187 | ₩7,401 | -0.72% | 157.6만 |
|---|
| 2026.01.14 | ₩7,294 | ₩7,427 | ₩7,027 | ₩7,414 | +1.65% | 155.4만 |
|---|
| 2026.01.13 | ₩7,708 | ₩7,708 | ₩7,147 | ₩7,374 | -4.33% | 192.3만 |
|---|
| 2026.01.12 | ₩6,813 | ₩7,615 | ₩6,666 | ₩7,588 | +11.37% | 279.1만 |
|---|
| 2026.01.09 | ₩6,920 | ₩7,160 | ₩6,760 | ₩6,800 | -1.74% | 196.3만 |
|---|
| 2026.01.08 | ₩7,080 | ₩7,120 | ₩6,733 | ₩7,000 | -1.13% | 166.6만 |
|---|
| 2026.01.07 | ₩7,441 | ₩7,601 | ₩7,140 | ₩7,200 | -3.23% | 140.5만 |
|---|
| 2026.01.06 | ₩7,508 | ₩7,681 | ₩7,261 | ₩7,414 | -1.25% | 188.6만 |
|---|
| 2026.01.05 | ₩7,200 | ₩7,695 | ₩7,160 | ₩7,307 | +1.48% | 263만 |
|---|
| 2026.01.02 | ₩6,947 | ₩7,067 | ₩6,573 | ₩6,920 | -0.38% | 224.4만 |
|---|
| 2025.12.31 | ₩6,813 | ₩6,973 | ₩6,613 | ₩6,840 | +0.39% | 327.1만 |
|---|
| 2025.12.30 | ₩7,200 | ₩7,321 | ₩6,893 | ₩6,987 | -2.97% | 191.3만 |
|---|
| 2025.12.29 | ₩7,481 | ₩7,648 | ₩6,853 | ₩7,427 | -0.71% | 408.3만 |
|---|
| 2025.12.26 | ₩7,835 | ₩7,975 | ₩7,668 | ₩7,668 | -2.13% | 178.8만 |
|---|
| 2025.12.24 | ₩7,948 | ₩8,042 | ₩7,735 | ₩7,989 | +0.50% | 114.8만 |
|---|
| 2025.12.23 | ₩8,323 | ₩8,416 | ₩7,748 | ₩7,828 | -5.94% | 365.2만 |
|---|
| 2025.12.22 | ₩8,616 | ₩8,763 | ₩8,256 | ₩8,550 | -0.78% | 352.2만 |
|---|
| 2025.12.19 | ₩8,697 | ₩9,097 | ₩8,323 | ₩8,523 | -2.00% | 974만 |
|---|
| 2025.12.18 | ₩8,536 | ₩9,284 | ₩8,536 | ₩8,630 | +1.10% | 269.3만 |
|---|
| 2025.12.17 | ₩9,044 | ₩9,445 | ₩8,483 | ₩8,496 | -6.06% | 283.6만 |
|---|
| 2025.12.16 | ₩8,189 | ₩9,431 | ₩8,149 | ₩8,830 | +7.83% | 394.7만 |
|---|
| 2025.12.15 | ₩7,948 | ₩8,750 | ₩7,948 | ₩8,469 | +6.55% | 483.6만 |
|---|
| 2025.12.12 | ₩8,469 | ₩8,475 | ₩7,802 | ₩7,882 | -6.94% | 291.7만 |
|---|
| 2025.12.11 | ₩8,697 | ₩8,870 | ₩8,309 | ₩8,523 | -2.00% | 237.4만 |
|---|
| 2025.12.10 | ₩8,910 | ₩9,231 | ₩8,523 | ₩8,870 | -0.45% | 204.9만 |
|---|
| 2025.12.09 | ₩8,670 | ₩9,645 | ₩8,282 | ₩9,151 | +5.55% | 436.6만 |
|---|
| 2025.12.08 | ₩8,737 | ₩8,917 | ₩8,269 | ₩8,817 | +0.92% | 207만 |
|---|
| 2025.12.05 | ₩9,431 | ₩9,431 | ₩8,711 | ₩8,737 | -7.37% | 241.4만 |
|---|
| 2025.12.04 | ₩8,790 | ₩9,605 | ₩8,550 | ₩9,498 | +8.05% | 299.7만 |
|---|
| 2025.12.03 | ₩8,349 | ₩8,977 | ₩8,042 | ₩8,897 | +6.56% | 197.2만 |
|---|
| 2025.12.02 | ₩8,817 | ₩9,051 | ₩8,162 | ₩8,176 | -7.27% | 249.8만 |
|---|
| 2025.12.01 | ₩9,031 | ₩9,084 | ₩8,576 | ₩8,817 | -2.37% | 223.4만 |
|---|
| 2025.11.28 | ₩9,258 | ₩9,805 | ₩9,111 | ₩9,391 | +1.44% | 205.8만 |
|---|
| 2025.11.26 | ₩9,405 | ₩9,405 | ₩8,790 | ₩9,017 | -4.12% | 217.7만 |
|---|
| 2025.11.25 | ₩9,204 | ₩9,438 | ₩8,723 | ₩9,164 | -0.44% | 254.8만 |
|---|
| 2025.11.24 | ₩8,162 | ₩9,111 | ₩7,748 | ₩9,071 | +11.13% | 328.7만 |
|---|
| 2025.11.21 | ₩8,162 | ₩8,349 | ₩7,294 | ₩7,995 | -2.05% | 367.2만 |
|---|
| 2025.11.20 | ₩9,712 | ₩9,725 | ₩7,908 | ₩7,962 | -18.02% | 435.6만 |
|---|
| 2025.11.19 | ₩9,946 | ₩10,019 | ₩8,651 | ₩9,231 | -7.19% | 463.7만 |
|---|
| 2025.11.18 | ₩7,628 | ₩10,580 | ₩7,548 | ₩9,819 | +28.72% | 935.3만 |
|---|
| 2025.11.17 | ₩7,481 | ₩8,095 | ₩7,321 | ₩7,868 | +5.18% | 355.6만 |
|---|
| 2025.11.14 | ₩7,347 | ₩8,162 | ₩7,240 | ₩7,294 | -0.73% | 433.1만 |
|---|
| 2025.11.13 | ₩8,456 | ₩8,683 | ₩7,695 | ₩8,029 | -5.06% | 437.8만 |
|---|
| 2025.11.12 | ₩9,752 | ₩10,054 | ₩8,850 | ₩9,017 | -7.53% | 357.8만 |
|---|
| 2025.11.11 | ₩9,338 | ₩9,979 | ₩8,950 | ₩9,511 | +1.86% | 390.3만 |
|---|
| 2025.11.10 | ₩9,552 | ₩9,638 | ₩8,870 | ₩9,284 | -2.80% | 332.5만 |
|---|
| 2025.11.07 | ₩8,042 | ₩8,897 | ₩7,761 | ₩8,870 | +10.30% | 369만 |
|---|
| 2025.11.06 | ₩9,278 | ₩9,538 | ₩8,323 | ₩8,429 | -9.14% | 337만 |
|---|
| 2025.11.05 | ₩8,743 | ₩9,859 | ₩8,349 | ₩9,739 | +11.38% | 338.8만 |
|---|
| 2025.11.04 | ₩8,884 | ₩9,275 | ₩8,282 | ₩8,323 | -6.32% | 360.2만 |
|---|
| 2025.11.03 | ₩10,540 | ₩10,622 | ₩9,151 | ₩9,378 | -11.03% | 428.1만 |
|---|
| 2025.10.31 | ₩9,912 | ₩10,580 | ₩9,545 | ₩10,206 | +2.96% | 419.1만 |
|---|
| 2025.10.30 | ₩10,286 | ₩10,420 | ₩9,552 | ₩9,819 | -4.55% | 570.5만 |
|---|
| 2025.10.29 | ₩11,208 | ₩11,489 | ₩10,567 | ₩10,620 | -5.24% | 527.2만 |
|---|
| 2025.10.28 | ₩11,889 | ₩12,597 | ₩11,288 | ₩11,355 | -4.49% | 505.9만 |
|---|
| 2025.10.27 | ₩13,292 | ₩13,626 | ₩11,288 | ₩11,662 | -12.26% | 759.8만 |
|---|
| 2025.10.24 | ₩12,050 | ₩12,771 | ₩11,782 | ₩12,170 | +1.00% | 491.4만 |
|---|
| 2025.10.23 | ₩12,157 | ₩13,158 | ₩11,555 | ₩11,769 | -3.19% | 783.6만 |
|---|
| 2025.10.22 | ₩10,927 | ₩11,662 | ₩9,819 | ₩10,994 | +0.61% | 998.9만 |
|---|
| 2025.10.21 | ₩13,539 | ₩13,880 | ₩12,076 | ₩12,344 | -8.83% | 822.2만 |
|---|
| 2025.10.20 | ₩16,692 | ₩17,233 | ₩13,907 | ₩14,007 | -16.09% | 895.1만 |
|---|
| 2025.10.17 | ₩15,269 | ₩16,538 | ₩14,842 | ₩15,643 | +2.45% | 927.8만 |
|---|
| 2025.10.16 | ₩15,389 | ₩18,502 | ₩14,695 | ₩14,908 | -3.13% | 2197.6만 |
|---|
| 2025.10.15 | ₩16,752 | ₩17,126 | ₩13,778 | ₩14,414 | -13.96% | 826.7만 |
|---|
| 2025.10.14 | ₩16,511 | ₩16,952 | ₩14,601 | ₩15,596 | -5.54% | 953.2만 |
|---|
| 2025.10.13 | ₩14,835 | ₩16,699 | ₩14,721 | ₩16,137 | +8.78% | 940.4만 |
|---|
| 2025.10.10 | ₩17,139 | ₩17,674 | ₩11,929 | ₩13,519 | -21.12% | 1992.2만 |
|---|