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 | ₩3,889 | ₩3,963 | ₩3,582 | ₩3,582 | -7.90% | 192.4만 |
| 2026.10.08 | ₩4,063 | ₩4,063 | ₩3,695 | ₩3,729 | -8.22% | 306.3만 |
| 2026.10.07 | ₩4,143 | ₩4,143 | ₩4,023 | ₩4,116 | -0.65% | 123.9만 |
| 2026.10.06 | ₩4,290 | ₩4,484 | ₩4,263 | ₩4,357 | +1.56% | 146.8만 |
| 2026.10.05 | ₩4,277 | ₩4,277 | ₩4,090 | ₩4,210 | -1.56% | 159.7만 |
| 2026.10.02 | ₩4,023 | ₩4,263 | ₩3,963 | ₩4,237 | +5.32% | 207.3만 |
| 2026.10.01 | ₩3,903 | ₩3,996 | ₩3,796 | ₩3,983 | +2.05% | 126.1만 |
| 2026.09.30 | ₩3,983 | ₩4,090 | ₩3,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,876 |
| -2.68% |
| 216.6만 |
| 2026.09.29 | ₩3,876 | ₩3,903 | ₩3,715 | ₩3,796 | -2.07% | 181.4만 |
|---|
| 2026.09.28 | ₩3,662 | ₩3,856 | ₩3,582 | ₩3,822 | +4.38% | 190.2만 |
|---|
| 2026.09.25 | ₩3,769 | ₩3,769 | ₩3,649 | ₩3,662 | -2.84% | 137만 |
|---|
| 2026.09.24 | ₩3,582 | ₩3,769 | ₩3,568 | ₩3,729 | +4.10% | 168.3만 |
|---|
| 2026.09.23 | ₩3,742 | ₩3,822 | ₩3,568 | ₩3,649 | -2.50% | 357.2만 |
|---|
| 2026.09.22 | ₩3,796 | ₩3,796 | ₩3,528 | ₩3,582 | -5.63% | 318.5만 |
|---|
| 2026.09.21 | ₩3,595 | ₩3,862 | ₩3,575 | ₩3,836 | +6.69% | 215.8만 |
|---|
| 2026.09.18 | ₩3,608 | ₩3,675 | ₩3,475 | ₩3,488 | -3.33% | 293.4만 |
|---|
| 2026.09.17 | ₩3,662 | ₩3,796 | ₩3,582 | ₩3,608 | -1.46% | 191.2만 |
|---|
| 2026.09.16 | ₩3,542 | ₩3,608 | ₩3,421 | ₩3,515 | -0.75% | 205.8만 |
|---|
| 2026.09.15 | ₩3,742 | ₩3,749 | ₩3,488 | ₩3,528 | -5.71% | 213.2만 |
|---|
| 2026.09.14 | ₩3,649 | ₩3,903 | ₩3,608 | ₩3,782 | +3.66% | 289.2만 |
|---|
| 2026.09.11 | ₩3,782 | ₩3,889 | ₩3,742 | ₩3,782 | 0.00% | 160.9만 |
|---|
| 2026.09.10 | ₩3,916 | ₩3,916 | ₩3,615 | ₩3,635 | -7.17% | 278만 |
|---|
| 2026.09.09 | ₩3,996 | ₩4,023 | ₩3,849 | ₩3,943 | -1.34% | 236.1만 |
|---|
| 2026.09.08 | ₩4,143 | ₩4,210 | ₩3,983 | ₩4,023 | -2.90% | 218.2만 |
|---|
| 2026.09.04 | ₩3,996 | ₩4,076 | ₩3,949 | ₩4,043 | +1.17% | 108.2만 |
|---|
| 2026.09.03 | ₩4,330 | ₩4,344 | ₩3,876 | ₩3,983 | -8.02% | 383.7만 |
|---|
| 2026.09.02 | ₩3,983 | ₩4,450 | ₩3,929 | ₩4,370 | +9.73% | 512.4만 |
|---|
| 2026.09.01 | ₩4,009 | ₩4,050 | ₩3,896 | ₩3,996 | -0.33% | 210만 |
|---|
| 2026.08.31 | ₩4,477 | ₩4,491 | ₩4,036 | ₩4,063 | -9.25% | 272.8만 |
|---|
| 2026.08.28 | ₩4,878 | ₩4,878 | ₩4,324 | ₩4,450 | -8.77% | 260.4만 |
|---|
| 2026.08.27 | ₩4,571 | ₩4,920 | ₩4,511 | ₩4,905 | +7.31% | 321.9만 |
|---|
| 2026.08.26 | ₩4,517 | ₩4,557 | ₩4,390 | ₩4,450 | -1.48% | 128.4만 |
|---|
| 2026.08.25 | ₩4,477 | ₩4,611 | ₩4,397 | ₩4,557 | +1.79% | 149만 |
|---|
| 2026.08.24 | ₩4,638 | ₩4,651 | ₩4,384 | ₩4,397 | -5.19% | 186.4만 |
|---|
| 2026.08.21 | ₩4,691 | ₩4,885 | ₩4,597 | ₩4,704 | +0.28% | 191.6만 |
|---|
| 2026.08.20 | ₩4,838 | ₩4,958 | ₩4,584 | ₩4,651 | -3.87% | 155.5만 |
|---|
| 2026.08.19 | ₩4,972 | ₩4,972 | ₩4,638 | ₩4,798 | -3.49% | 154.1만 |
|---|
| 2026.08.18 | ₩4,905 | ₩5,079 | ₩4,798 | ₩4,945 | +0.82% | 217.3만 |
|---|
| 2026.08.17 | ₩5,346 | ₩5,439 | ₩5,105 | ₩5,145 | -3.75% | 162.8만 |
|---|
| 2026.08.14 | ₩5,747 | ₩5,803 | ₩5,346 | ₩5,426 | -5.58% | 172만 |
|---|
| 2026.08.13 | ₩5,847 | ₩5,994 | ₩5,426 | ₩5,493 | -6.06% | 202.2만 |
|---|
| 2026.08.12 | ₩6,121 | ₩6,121 | ₩5,653 | ₩5,814 | -5.02% | 174.8만 |
|---|
| 2026.08.11 | ₩5,319 | ₩6,014 | ₩5,319 | ₩5,921 | +11.31% | 293.4만 |
|---|
| 2026.08.10 | ₩5,413 | ₩5,439 | ₩5,226 | ₩5,266 | -2.72% | 131만 |
|---|
| 2026.08.07 | ₩5,399 | ₩5,560 | ₩5,226 | ₩5,480 | +1.49% | 159.2만 |
|---|
| 2026.08.06 | ₩5,279 | ₩5,493 | ₩5,186 | ₩5,346 | +1.27% | 77.5만 |
|---|
| 2026.08.05 | ₩5,252 | ₩5,439 | ₩5,172 | ₩5,386 | +2.54% | 146.8만 |
|---|
| 2026.08.04 | ₩5,346 | ₩5,386 | ₩5,132 | ₩5,319 | -0.50% | 154.8만 |
|---|
| 2026.08.03 | ₩4,624 | ₩5,139 | ₩4,544 | ₩5,119 | +10.69% | 118.6만 |
|---|
| 2026.07.31 | ₩4,811 | ₩4,892 | ₩4,544 | ₩4,638 | -3.61% | 108.1만 |
|---|
| 2026.07.30 | ₩4,344 | ₩4,731 | ₩4,344 | ₩4,731 | +8.92% | 136.8만 |
|---|
| 2026.07.29 | ₩4,557 | ₩4,651 | ₩4,223 | ₩4,223 | -7.33% | 145.8만 |
|---|
| 2026.07.28 | ₩4,504 | ₩4,711 | ₩4,386 | ₩4,611 | +2.37% | 110.8만 |
|---|
| 2026.07.27 | ₩4,544 | ₩4,878 | ₩4,544 | ₩4,664 | +2.65% | 121.7만 |
|---|
| 2026.07.24 | ₩4,450 | ₩4,544 | ₩4,290 | ₩4,450 | 0.00% | 119만 |
|---|
| 2026.07.23 | ₩4,504 | ₩4,704 | ₩4,437 | ₩4,450 | -1.19% | 134만 |
|---|
| 2026.07.22 | ₩4,517 | ₩4,985 | ₩4,517 | ₩4,624 | +2.37% | 178만 |
|---|
| 2026.07.21 | ₩4,317 | ₩4,711 | ₩4,317 | ₩4,611 | +6.81% | 154.9만 |
|---|
| 2026.07.20 | ₩4,384 | ₩4,491 | ₩4,183 | ₩4,317 | -1.52% | 139.6만 |
|---|
| 2026.07.17 | ₩4,263 | ₩4,597 | ₩4,170 | ₩4,410 | +3.45% | 161.4만 |
|---|
| 2026.07.16 | ₩4,517 | ₩4,544 | ₩4,317 | ₩4,504 | -0.30% | 215.8만 |
|---|
| 2026.07.15 | ₩4,698 | ₩4,838 | ₩4,477 | ₩4,638 | -1.28% | 147.9만 |
|---|
| 2026.07.14 | ₩4,771 | ₩4,801 | ₩4,571 | ₩4,611 | -3.36% | 164.3만 |
|---|
| 2026.07.13 | ₩4,851 | ₩4,851 | ₩4,524 | ₩4,718 | -2.75% | 278.6만 |
|---|
| 2026.07.10 | ₩5,292 | ₩5,346 | ₩4,878 | ₩4,972 | -6.06% | 230.1만 |
|---|
| 2026.07.09 | ₩5,386 | ₩5,386 | ₩5,079 | ₩5,092 | -5.46% | 202.7만 |
|---|
| 2026.07.08 | ₩5,426 | ₩5,693 | ₩5,132 | ₩5,292 | -2.46% | 252.2만 |
|---|
| 2026.07.07 | ₩6,175 | ₩6,175 | ₩5,433 | ₩5,573 | -9.74% | 311.9만 |
|---|
| 2026.07.06 | ₩6,616 | ₩6,749 | ₩5,961 | ₩6,175 | -6.67% | 293.2만 |
|---|
| 2026.07.02 | ₩7,164 | ₩7,458 | ₩6,368 | ₩6,442 | -10.07% | 349.3만 |
|---|
| 2026.07.01 | ₩7,003 | ₩7,578 | ₩6,890 | ₩7,083 | +1.15% | 356.5만 |
|---|
| 2026.06.30 | ₩7,351 | ₩7,671 | ₩7,043 | ₩7,204 | -2.00% | 318.5만 |
|---|
| 2026.06.29 | ₩7,123 | ₩7,631 | ₩6,883 | ₩7,444 | +4.50% | 312.1만 |
|---|
| 2026.06.26 | ₩6,763 | ₩7,190 | ₩6,696 | ₩6,870 | +1.58% | 278.4만 |
|---|
| 2026.06.25 | ₩7,498 | ₩7,591 | ₩6,776 | ₩7,244 | -3.39% | 335.2만 |
|---|
| 2026.06.24 | ₩7,685 | ₩7,738 | ₩7,057 | ₩7,357 | -4.26% | 469.1만 |
|---|
| 2026.06.23 | ₩5,987 | ₩7,872 | ₩5,974 | ₩7,845 | +31.03% | 1447.8만 |
|---|
| 2026.06.22 | ₩6,749 | ₩6,883 | ₩5,693 | ₩5,934 | -12.08% | 1028.4만 |
|---|
| 2026.06.18 | ₩8,500 | ₩8,553 | ₩7,050 | ₩7,585 | -10.77% | 1579.9만 |
|---|
| 2026.06.17 | ₩7,391 | ₩8,313 | ₩7,364 | ₩7,872 | +6.51% | 795.5만 |
|---|
| 2026.06.16 | ₩6,950 | ₩7,511 | ₩6,789 | ₩7,123 | +2.50% | 542.6만 |
|---|
| 2026.06.15 | ₩5,907 | ₩7,838 | ₩5,881 | ₩7,150 | +21.04% | 1288.1만 |
|---|
| 2026.06.12 | ₩6,028 | ₩6,268 | ₩5,506 | ₩5,560 | -7.76% | 282만 |
|---|
| 2026.06.11 | ₩5,520 | ₩6,108 | ₩5,373 | ₩5,881 | +6.54% | 324.7만 |
|---|
| 2026.06.10 | ₩5,346 | ₩5,941 | ₩5,346 | ₩5,573 | +4.25% | 232.1만 |
|---|
| 2026.06.09 | ₩5,787 | ₩6,061 | ₩5,145 | ₩5,433 | -6.12% | 278.7만 |
|---|
| 2026.06.08 | ₩5,854 | ₩5,967 | ₩5,613 | ₩5,754 | -1.71% | 227.7만 |
|---|
| 2026.06.05 | ₩6,322 | ₩6,454 | ₩5,319 | ₩5,439 | -13.95% | 483.9만 |
|---|
| 2026.06.04 | ₩6,028 | ₩6,856 | ₩5,907 | ₩6,455 | +7.10% | 563.2만 |
|---|
| 2026.06.03 | ₩5,961 | ₩6,208 | ₩5,414 | ₩5,667 | -4.93% | 474.8만 |
|---|
| 2026.06.02 | ₩5,800 | ₩6,428 | ₩5,794 | ₩6,134 | +5.76% | 404.9만 |
|---|
| 2026.06.01 | ₩6,161 | ₩6,609 | ₩5,934 | ₩6,068 | -1.52% | 301.7만 |
|---|
| 2026.05.29 | ₩6,308 | ₩6,589 | ₩5,860 | ₩6,442 | +2.12% | 377.1만 |
|---|
| 2026.05.28 | ₩5,025 | ₩6,669 | ₩5,012 | ₩6,335 | +26.06% | 725만 |
|---|
| 2026.05.27 | ₩5,272 | ₩5,413 | ₩4,892 | ₩5,199 | -1.39% | 316.6만 |
|---|
| 2026.05.26 | ₩5,159 | ₩5,520 | ₩5,132 | ₩5,399 | +4.66% | 443.7만 |
|---|
| 2026.05.22 | ₩4,504 | ₩5,774 | ₩4,437 | ₩5,052 | +12.17% | 862.5만 |
|---|
| 2026.05.21 | ₩4,023 | ₩4,531 | ₩3,956 | ₩4,517 | +12.29% | 435.3만 |
|---|
| 2026.05.20 | ₩3,742 | ₩3,903 | ₩3,629 | ₩3,769 | +0.71% | 130.9만 |
|---|
| 2026.05.19 | ₩3,742 | ₩3,756 | ₩3,508 | ₩3,649 | -2.50% | 217.2만 |
|---|
| 2026.05.18 | ₩3,903 | ₩3,903 | ₩3,742 | ₩3,769 | -3.42% | 158.1만 |
|---|
| 2026.05.15 | ₩4,130 | ₩4,143 | ₩3,876 | ₩3,916 | -5.18% | 260.3만 |
|---|
| 2026.05.14 | ₩4,156 | ₩4,464 | ₩3,996 | ₩4,317 | +3.86% | 202.4만 |
|---|
| 2026.05.13 | ₩4,223 | ₩4,330 | ₩4,090 | ₩4,197 | -0.63% | 141.4만 |
|---|
| 2026.05.12 | ₩4,330 | ₩4,517 | ₩4,050 | ₩4,277 | -1.23% | 230.3만 |
|---|
| 2026.05.11 | ₩4,050 | ₩4,464 | ₩3,943 | ₩4,290 | +5.94% | 267.6만 |
|---|
| 2026.05.08 | ₩4,330 | ₩4,338 | ₩4,076 | ₩4,156 | -4.01% | 124.9만 |
|---|
| 2026.05.07 | ₩4,410 | ₩4,564 | ₩4,050 | ₩4,277 | -3.03% | 283.4만 |
|---|
| 2026.05.06 | ₩3,889 | ₩4,644 | ₩3,822 | ₩4,571 | +17.53% | 485.3만 |
|---|
| 2026.05.05 | ₩4,023 | ₩4,043 | ₩3,715 | ₩3,809 | -5.32% | 285.8만 |
|---|
| 2026.05.04 | ₩3,836 | ₩4,203 | ₩3,769 | ₩3,996 | +4.18% | 197.1만 |
|---|
| 2026.05.01 | ₩3,862 | ₩3,916 | ₩3,635 | ₩3,849 | -0.35% | 159.8만 |
|---|
| 2026.04.30 | ₩3,675 | ₩3,862 | ₩3,595 | ₩3,809 | +3.64% | 134.8만 |
|---|
| 2026.04.29 | ₩3,742 | ₩3,782 | ₩3,595 | ₩3,689 | -1.43% | 128.8만 |
|---|
| 2026.04.28 | ₩3,882 | ₩3,929 | ₩3,709 | ₩3,822 | -1.55% | 161.9만 |
|---|
| 2026.04.27 | ₩4,063 | ₩4,116 | ₩3,889 | ₩3,943 | -2.96% | 140.6만 |
|---|
| 2026.04.24 | ₩4,277 | ₩4,303 | ₩4,016 | ₩4,130 | -3.44% | 142.3만 |
|---|
| 2026.04.23 | ₩4,544 | ₩4,638 | ₩4,156 | ₩4,183 | -7.94% | 241만 |
|---|
| 2026.04.22 | ₩4,464 | ₩4,758 | ₩4,330 | ₩4,664 | +4.49% | 273.7만 |
|---|
| 2026.04.21 | ₩4,624 | ₩4,972 | ₩4,410 | ₩4,410 | -4.62% | 233.4만 |
|---|
| 2026.04.20 | ₩4,537 | ₩4,831 | ₩4,450 | ₩4,624 | +1.91% | 307.2만 |
|---|
| 2026.04.17 | ₩5,052 | ₩5,132 | ₩4,678 | ₩4,704 | -6.88% | 306.2만 |
|---|
| 2026.04.16 | ₩4,992 | ₩5,092 | ₩4,344 | ₩4,851 | -2.81% | 539.4만 |
|---|
| 2026.04.15 | ₩4,237 | ₩4,731 | ₩4,210 | ₩4,691 | +10.73% | 542.5만 |
|---|
| 2026.04.14 | ₩3,809 | ₩4,177 | ₩3,655 | ₩3,996 | +4.91% | 519.5만 |
|---|
| 2026.04.13 | ₩3,114 | ₩3,608 | ₩3,074 | ₩3,555 | +14.16% | 175.9만 |
|---|
| 2026.04.10 | ₩3,181 | ₩3,408 | ₩3,181 | ₩3,181 | 0.00% | 167.6만 |
|---|
| 2026.04.09 | ₩3,234 | ₩3,274 | ₩3,061 | ₩3,167 | -2.07% | 176.9만 |
|---|
| 2026.04.08 | ₩3,408 | ₩3,542 | ₩3,201 | ₩3,221 | -5.49% | 241.1만 |
|---|
| 2026.04.07 | ₩3,221 | ₩3,221 | ₩2,967 | ₩3,074 | -4.56% | 227.2만 |
|---|
| 2026.04.06 | ₩3,448 | ₩3,502 | ₩3,234 | ₩3,248 | -5.81% | 140.1만 |
|---|
| 2026.04.02 | ₩3,208 | ₩3,441 | ₩3,208 | ₩3,408 | +6.25% | 172.5만 |
|---|
| 2026.04.01 | ₩3,796 | ₩3,809 | ₩3,368 | ₩3,461 | -8.80% | 250.8만 |
|---|
| 2026.03.31 | ₩3,034 | ₩3,595 | ₩3,034 | ₩3,568 | +17.62% | 383.2만 |
|---|
| 2026.03.30 | ₩2,873 | ₩3,027 | ₩2,793 | ₩2,887 | +0.47% | 230.9만 |
|---|
| 2026.03.27 | ₩3,074 | ₩3,074 | ₩2,867 | ₩2,873 | -6.52% | 208.7만 |
|---|
| 2026.03.26 | ₩3,101 | ₩3,208 | ₩3,047 | ₩3,141 | +1.29% | 143.4만 |
|---|
| 2026.03.25 | ₩3,208 | ₩3,341 | ₩3,114 | ₩3,167 | -1.25% | 151.9만 |
|---|
| 2026.03.24 | ₩3,154 | ₩3,208 | ₩3,023 | ₩3,141 | -0.42% | 197.1만 |
|---|
| 2026.03.23 | ₩3,248 | ₩3,408 | ₩3,074 | ₩3,208 | -1.23% | 192.7만 |
|---|
| 2026.03.20 | ₩3,368 | ₩3,415 | ₩3,101 | ₩3,167 | -5.95% | 144.1만 |
|---|
| 2026.03.19 | ₩3,542 | ₩3,595 | ₩3,314 | ₩3,328 | -6.04% | 216.2만 |
|---|
| 2026.03.18 | ₩3,675 | ₩3,742 | ₩3,595 | ₩3,662 | -0.36% | 140.3만 |
|---|
| 2026.03.17 | ₩3,809 | ₩3,912 | ₩3,649 | ₩3,782 | -0.70% | 139.8만 |
|---|
| 2026.03.16 | ₩4,063 | ₩4,156 | ₩3,756 | ₩3,862 | -4.93% | 209.5만 |
|---|
| 2026.03.13 | ₩4,237 | ₩4,397 | ₩3,984 | ₩4,023 | -5.05% | 149.7만 |
|---|
| 2026.03.12 | ₩4,210 | ₩4,263 | ₩4,096 | ₩4,237 | +0.63% | 93.3만 |
|---|
| 2026.03.11 | ₩4,210 | ₩4,303 | ₩4,083 | ₩4,277 | +1.59% | 105.5만 |
|---|
| 2026.03.10 | ₩4,344 | ₩4,529 | ₩4,277 | ₩4,290 | -1.23% | 152만 |
|---|
| 2026.03.09 | ₩4,076 | ₩4,197 | ₩3,916 | ₩4,183 | +2.62% | 235.3만 |
|---|
| 2026.03.06 | ₩4,270 | ₩4,464 | ₩4,170 | ₩4,210 | -1.41% | 167.9만 |
|---|
| 2026.03.05 | ₩4,571 | ₩4,785 | ₩4,330 | ₩4,397 | -3.80% | 219.4만 |
|---|
| 2026.03.04 | ₩4,263 | ₩4,785 | ₩4,090 | ₩4,477 | +5.02% | 243.2만 |
|---|
| 2026.03.03 | ₩3,983 | ₩4,317 | ₩3,943 | ₩4,143 | +4.03% | 144.9만 |
|---|
| 2026.03.02 | ₩3,956 | ₩4,404 | ₩3,943 | ₩4,317 | +9.12% | 191.9만 |
|---|
| 2026.02.27 | ₩4,584 | ₩4,785 | ₩4,210 | ₩4,450 | -2.92% | 288.2만 |
|---|
| 2026.02.26 | ₩4,758 | ₩5,119 | ₩4,584 | ₩5,092 | +7.02% | 490.5만 |
|---|
| 2026.02.25 | ₩3,742 | ₩4,504 | ₩3,729 | ₩4,357 | +16.43% | 517.1만 |
|---|
| 2026.02.24 | ₩3,154 | ₩3,542 | ₩3,101 | ₩3,368 | +6.78% | 173.2만 |
|---|
| 2026.02.23 | ₩3,328 | ₩3,328 | ₩3,141 | ₩3,181 | -4.42% | 145.1만 |
|---|
| 2026.02.20 | ₩3,381 | ₩3,508 | ₩3,281 | ₩3,408 | +0.79% | 224.8만 |
|---|
| 2026.02.19 | ₩3,328 | ₩3,475 | ₩3,234 | ₩3,435 | +3.21% | 126.2만 |
|---|
| 2026.02.18 | ₩3,475 | ₩3,555 | ₩3,321 | ₩3,428 | -1.35% | 137.9만 |
|---|
| 2026.02.17 | ₩3,608 | ₩3,635 | ₩3,341 | ₩3,401 | -5.74% | 176만 |
|---|
| 2026.02.13 | ₩3,702 | ₩3,836 | ₩3,675 | ₩3,715 | +0.36% | 125만 |
|---|
| 2026.02.12 | ₩3,889 | ₩3,996 | ₩3,475 | ₩3,635 | -6.53% | 189만 |
|---|
| 2026.02.11 | ₩4,130 | ₩4,143 | ₩3,608 | ₩3,903 | -5.50% | 194.8만 |
|---|
| 2026.02.10 | ₩4,384 | ₩4,504 | ₩3,996 | ₩4,023 | -8.23% | 314.3만 |
|---|
| 2026.02.09 | ₩3,903 | ₩4,344 | ₩3,675 | ₩4,237 | +8.56% | 354.1만 |
|---|
| 2026.02.06 | ₩3,341 | ₩3,916 | ₩3,274 | ₩3,776 | +13.00% | 468.8만 |
|---|
| 2026.02.05 | ₩3,562 | ₩3,702 | ₩3,047 | ₩3,074 | -13.70% | 299.3만 |
|---|
| 2026.02.04 | ₩3,969 | ₩3,969 | ₩3,482 | ₩3,689 | -7.07% | 228.4만 |
|---|
| 2026.02.03 | ₩4,317 | ₩4,384 | ₩3,715 | ₩3,929 | -8.98% | 375.6만 |
|---|
| 2026.02.02 | ₩4,571 | ₩4,678 | ₩4,210 | ₩4,290 | -6.14% | 270.9만 |
|---|
| 2026.01.30 | ₩4,918 | ₩5,052 | ₩4,450 | ₩4,471 | -9.10% | 287.1만 |
|---|
| 2026.01.29 | ₩5,239 | ₩5,266 | ₩4,771 | ₩5,105 | -2.55% | 232.4만 |
|---|
| 2026.01.28 | ₩5,480 | ₩5,586 | ₩5,092 | ₩5,306 | -3.17% | 328.4만 |
|---|
| 2026.01.27 | ₩5,814 | ₩5,867 | ₩5,319 | ₩5,426 | -6.67% | 353.5만 |
|---|
| 2026.01.26 | ₩6,188 | ₩6,255 | ₩5,787 | ₩5,827 | -5.83% | 235.2만 |
|---|
| 2026.01.23 | ₩6,522 | ₩6,562 | ₩6,121 | ₩6,215 | -4.71% | 236.6만 |
|---|
| 2026.01.22 | ₩6,709 | ₩6,856 | ₩6,555 | ₩6,562 | -2.19% | 154만 |
|---|
| 2026.01.21 | ₩7,043 | ₩7,083 | ₩6,322 | ₩6,589 | -6.45% | 369.5만 |
|---|
| 2026.01.20 | ₩7,123 | ₩7,344 | ₩7,003 | ₩7,043 | -1.13% | 205만 |
|---|
| 2026.01.16 | ₩7,417 | ₩7,605 | ₩7,284 | ₩7,564 | +1.98% | 152.2만 |
|---|
| 2026.01.15 | ₩7,458 | ₩7,605 | ₩7,190 | ₩7,404 | -0.72% | 157.6만 |
|---|
| 2026.01.14 | ₩7,297 | ₩7,431 | ₩7,030 | ₩7,417 | +1.65% | 155.4만 |
|---|
| 2026.01.13 | ₩7,711 | ₩7,711 | ₩7,150 | ₩7,377 | -4.33% | 192.3만 |
|---|
| 2026.01.12 | ₩6,816 | ₩7,618 | ₩6,669 | ₩7,591 | +11.37% | 279.1만 |
|---|
| 2026.01.09 | ₩6,923 | ₩7,164 | ₩6,763 | ₩6,803 | -1.74% | 196.3만 |
|---|
| 2026.01.08 | ₩7,083 | ₩7,123 | ₩6,736 | ₩7,003 | -1.13% | 166.6만 |
|---|
| 2026.01.07 | ₩7,444 | ₩7,605 | ₩7,143 | ₩7,204 | -3.23% | 140.5만 |
|---|
| 2026.01.06 | ₩7,511 | ₩7,685 | ₩7,264 | ₩7,417 | -1.25% | 188.6만 |
|---|
| 2026.01.05 | ₩7,204 | ₩7,698 | ₩7,164 | ₩7,311 | +1.48% | 263만 |
|---|
| 2026.01.02 | ₩6,950 | ₩7,070 | ₩6,575 | ₩6,923 | -0.38% | 224.4만 |
|---|
| 2025.12.31 | ₩6,816 | ₩6,976 | ₩6,616 | ₩6,843 | +0.39% | 327.1만 |
|---|
| 2025.12.30 | ₩7,204 | ₩7,324 | ₩6,896 | ₩6,990 | -2.97% | 191.3만 |
|---|
| 2025.12.29 | ₩7,484 | ₩7,651 | ₩6,856 | ₩7,431 | -0.71% | 408.3만 |
|---|
| 2025.12.26 | ₩7,838 | ₩7,979 | ₩7,671 | ₩7,671 | -2.13% | 178.8만 |
|---|
| 2025.12.24 | ₩7,952 | ₩8,046 | ₩7,738 | ₩7,992 | +0.50% | 114.8만 |
|---|
| 2025.12.23 | ₩8,326 | ₩8,420 | ₩7,752 | ₩7,832 | -5.94% | 365.2만 |
|---|
| 2025.12.22 | ₩8,620 | ₩8,767 | ₩8,259 | ₩8,553 | -0.78% | 352.2만 |
|---|
| 2025.12.19 | ₩8,700 | ₩9,101 | ₩8,326 | ₩8,527 | -2.00% | 974만 |
|---|
| 2025.12.18 | ₩8,540 | ₩9,289 | ₩8,540 | ₩8,634 | +1.10% | 269.3만 |
|---|
| 2025.12.17 | ₩9,048 | ₩9,449 | ₩8,487 | ₩8,500 | -6.06% | 283.6만 |
|---|
| 2025.12.16 | ₩8,193 | ₩9,436 | ₩8,153 | ₩8,834 | +7.83% | 394.7만 |
|---|
| 2025.12.15 | ₩7,952 | ₩8,754 | ₩7,952 | ₩8,473 | +6.55% | 483.6만 |
|---|
| 2025.12.12 | ₩8,473 | ₩8,479 | ₩7,805 | ₩7,885 | -6.94% | 291.7만 |
|---|
| 2025.12.11 | ₩8,700 | ₩8,874 | ₩8,313 | ₩8,527 | -2.00% | 237.4만 |
|---|
| 2025.12.10 | ₩8,914 | ₩9,235 | ₩8,527 | ₩8,874 | -0.45% | 204.9만 |
|---|
| 2025.12.09 | ₩8,674 | ₩9,649 | ₩8,286 | ₩9,155 | +5.55% | 436.6만 |
|---|
| 2025.12.08 | ₩8,741 | ₩8,921 | ₩8,273 | ₩8,821 | +0.92% | 207만 |
|---|
| 2025.12.05 | ₩9,436 | ₩9,436 | ₩8,715 | ₩8,741 | -7.37% | 241.4만 |
|---|
| 2025.12.04 | ₩8,794 | ₩9,609 | ₩8,553 | ₩9,502 | +8.05% | 299.7만 |
|---|
| 2025.12.03 | ₩8,353 | ₩8,981 | ₩8,046 | ₩8,901 | +6.56% | 197.2만 |
|---|
| 2025.12.02 | ₩8,821 | ₩9,055 | ₩8,166 | ₩8,179 | -7.27% | 249.8만 |
|---|
| 2025.12.01 | ₩9,035 | ₩9,088 | ₩8,580 | ₩8,821 | -2.37% | 223.4만 |
|---|
| 2025.11.28 | ₩9,262 | ₩9,810 | ₩9,115 | ₩9,395 | +1.44% | 205.8만 |
|---|
| 2025.11.26 | ₩9,409 | ₩9,409 | ₩8,794 | ₩9,021 | -4.12% | 217.7만 |
|---|
| 2025.11.25 | ₩9,208 | ₩9,442 | ₩8,727 | ₩9,168 | -0.44% | 254.8만 |
|---|
| 2025.11.24 | ₩8,166 | ₩9,115 | ₩7,752 | ₩9,075 | +11.13% | 328.7만 |
|---|
| 2025.11.21 | ₩8,166 | ₩8,353 | ₩7,297 | ₩7,999 | -2.05% | 367.2만 |
|---|
| 2025.11.20 | ₩9,716 | ₩9,730 | ₩7,912 | ₩7,965 | -18.02% | 435.6만 |
|---|
| 2025.11.19 | ₩9,950 | ₩10,024 | ₩8,655 | ₩9,235 | -7.19% | 463.7만 |
|---|
| 2025.11.18 | ₩7,631 | ₩10,585 | ₩7,551 | ₩9,823 | +28.72% | 935.3만 |
|---|
| 2025.11.17 | ₩7,484 | ₩8,099 | ₩7,324 | ₩7,872 | +5.18% | 355.6만 |
|---|
| 2025.11.14 | ₩7,351 | ₩8,166 | ₩7,244 | ₩7,297 | -0.73% | 433.1만 |
|---|
| 2025.11.13 | ₩8,460 | ₩8,687 | ₩7,698 | ₩8,032 | -5.06% | 437.8만 |
|---|
| 2025.11.12 | ₩9,756 | ₩10,058 | ₩8,854 | ₩9,021 | -7.53% | 357.8만 |
|---|
| 2025.11.11 | ₩9,342 | ₩9,984 | ₩8,954 | ₩9,516 | +1.86% | 390.3만 |
|---|
| 2025.11.10 | ₩9,556 | ₩9,643 | ₩8,874 | ₩9,289 | -2.80% | 332.5만 |
|---|
| 2025.11.07 | ₩8,046 | ₩8,901 | ₩7,765 | ₩8,874 | +10.30% | 369만 |
|---|
| 2025.11.06 | ₩9,282 | ₩9,542 | ₩8,326 | ₩8,433 | -9.14% | 337만 |
|---|
| 2025.11.05 | ₩8,747 | ₩9,863 | ₩8,353 | ₩9,743 | +11.38% | 338.8만 |
|---|
| 2025.11.04 | ₩8,888 | ₩9,279 | ₩8,286 | ₩8,326 | -6.32% | 360.2만 |
|---|
| 2025.11.03 | ₩10,545 | ₩10,626 | ₩9,155 | ₩9,382 | -11.03% | 428.1만 |
|---|
| 2025.10.31 | ₩9,917 | ₩10,585 | ₩9,549 | ₩10,211 | +2.96% | 419.1만 |
|---|
| 2025.10.30 | ₩10,291 | ₩10,425 | ₩9,556 | ₩9,823 | -4.55% | 570.5만 |
|---|
| 2025.10.29 | ₩11,213 | ₩11,494 | ₩10,572 | ₩10,625 | -5.24% | 527.2만 |
|---|
| 2025.10.28 | ₩11,895 | ₩12,603 | ₩11,293 | ₩11,360 | -4.49% | 505.9만 |
|---|
| 2025.10.27 | ₩13,298 | ₩13,632 | ₩11,293 | ₩11,667 | -12.26% | 759.8만 |
|---|
| 2025.10.24 | ₩12,055 | ₩12,777 | ₩11,788 | ₩12,175 | +1.00% | 491.4만 |
|---|
| 2025.10.23 | ₩12,162 | ₩13,164 | ₩11,561 | ₩11,774 | -3.19% | 783.6만 |
|---|
| 2025.10.22 | ₩10,932 | ₩11,667 | ₩9,823 | ₩10,999 | +0.61% | 998.9만 |
|---|
| 2025.10.21 | ₩13,545 | ₩13,886 | ₩12,082 | ₩12,349 | -8.83% | 822.2만 |
|---|
| 2025.10.20 | ₩16,699 | ₩17,241 | ₩13,913 | ₩14,013 | -16.09% | 895.1만 |
|---|
| 2025.10.17 | ₩15,276 | ₩16,546 | ₩14,848 | ₩15,650 | +2.45% | 927.8만 |
|---|
| 2025.10.16 | ₩15,396 | ₩18,510 | ₩14,701 | ₩14,915 | -3.13% | 2197.6만 |
|---|
| 2025.10.15 | ₩16,759 | ₩17,134 | ₩13,784 | ₩14,421 | -13.96% | 826.7만 |
|---|
| 2025.10.14 | ₩16,519 | ₩16,960 | ₩14,608 | ₩15,603 | -5.54% | 953.2만 |
|---|
| 2025.10.13 | ₩14,842 | ₩16,706 | ₩14,728 | ₩16,145 | +8.78% | 940.4만 |
|---|
| 2025.10.10 | ₩17,147 | ₩17,682 | ₩11,935 | ₩13,525 | -21.12% | 1992.2만 |
|---|