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 | ₩3,890 | ₩3,963 | ₩3,582 | ₩3,582 | -7.90% | 192.4만 |
| 2026.10.08 | ₩4,063 | ₩4,063 | ₩3,696 | ₩3,729 | -8.22% | 306.3만 |
| 2026.10.07 | ₩4,144 | ₩4,144 | ₩4,023 | ₩4,117 | -0.65% | 123.9만 |
| 2026.10.06 | ₩4,291 | ₩4,484 | ₩4,264 | ₩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 | ₩4,264 | ₩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 | ₩3,716 | ₩3,796 | -2.07% | 181.4만 |
|---|
| 2026.09.28 | ₩3,662 | ₩3,856 | ₩3,582 | ₩3,823 | +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 | ₩3,569 | ₩3,729 | +4.10% | 168.3만 |
|---|
| 2026.09.23 | ₩3,743 | ₩3,823 | ₩3,569 | ₩3,649 | -2.50% | 357.2만 |
|---|
| 2026.09.22 | ₩3,796 | ₩3,796 | ₩3,529 | ₩3,582 | -5.63% | 318.5만 |
|---|
| 2026.09.21 | ₩3,596 | ₩3,863 | ₩3,575 | ₩3,836 | +6.69% | 215.8만 |
|---|
| 2026.09.18 | ₩3,609 | ₩3,676 | ₩3,475 | ₩3,489 | -3.33% | 293.4만 |
|---|
| 2026.09.17 | ₩3,662 | ₩3,796 | ₩3,582 | ₩3,609 | -1.46% | 191.2만 |
|---|
| 2026.09.16 | ₩3,542 | ₩3,609 | ₩3,422 | ₩3,515 | -0.75% | 205.8만 |
|---|
| 2026.09.15 | ₩3,743 | ₩3,749 | ₩3,489 | ₩3,529 | -5.71% | 213.2만 |
|---|
| 2026.09.14 | ₩3,649 | ₩3,903 | ₩3,609 | ₩3,783 | +3.66% | 289.2만 |
|---|
| 2026.09.11 | ₩3,783 | ₩3,890 | ₩3,743 | ₩3,783 | 0.00% | 160.9만 |
|---|
| 2026.09.10 | ₩3,916 | ₩3,916 | ₩3,616 | ₩3,636 | -7.17% | 278만 |
|---|
| 2026.09.09 | ₩3,996 | ₩4,023 | ₩3,849 | ₩3,943 | -1.34% | 236.1만 |
|---|
| 2026.09.08 | ₩4,144 | ₩4,210 | ₩3,983 | ₩4,023 | -2.90% | 218.2만 |
|---|
| 2026.09.04 | ₩3,996 | ₩4,077 | ₩3,950 | ₩4,043 | +1.17% | 108.2만 |
|---|
| 2026.09.03 | ₩4,331 | ₩4,344 | ₩3,876 | ₩3,983 | -8.02% | 383.7만 |
|---|
| 2026.09.02 | ₩3,983 | ₩4,451 | ₩3,930 | ₩4,371 | +9.73% | 512.4만 |
|---|
| 2026.09.01 | ₩4,010 | ₩4,050 | ₩3,896 | ₩3,996 | -0.33% | 210만 |
|---|
| 2026.08.31 | ₩4,478 | ₩4,491 | ₩4,037 | ₩4,063 | -9.25% | 272.8만 |
|---|
| 2026.08.28 | ₩4,879 | ₩4,879 | ₩4,324 | ₩4,451 | -8.77% | 260.4만 |
|---|
| 2026.08.27 | ₩4,571 | ₩4,920 | ₩4,511 | ₩4,905 | +7.31% | 321.9만 |
|---|
| 2026.08.26 | ₩4,518 | ₩4,558 | ₩4,391 | ₩4,451 | -1.48% | 128.4만 |
|---|
| 2026.08.25 | ₩4,478 | ₩4,611 | ₩4,397 | ₩4,558 | +1.79% | 149만 |
|---|
| 2026.08.24 | ₩4,638 | ₩4,651 | ₩4,384 | ₩4,397 | -5.19% | 186.4만 |
|---|
| 2026.08.21 | ₩4,692 | ₩4,885 | ₩4,598 | ₩4,705 | +0.28% | 191.6만 |
|---|
| 2026.08.20 | ₩4,839 | ₩4,959 | ₩4,585 | ₩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 | ₩5,440 | ₩5,106 | ₩5,146 | -3.75% | 162.8만 |
|---|
| 2026.08.14 | ₩5,747 | ₩5,804 | ₩5,346 | ₩5,427 | -5.58% | 172만 |
|---|
| 2026.08.13 | ₩5,848 | ₩5,995 | ₩5,427 | ₩5,494 | -6.06% | 202.2만 |
|---|
| 2026.08.12 | ₩6,122 | ₩6,122 | ₩5,654 | ₩5,814 | -5.02% | 174.8만 |
|---|
| 2026.08.11 | ₩5,320 | ₩6,015 | ₩5,320 | ₩5,921 | +11.31% | 293.4만 |
|---|
| 2026.08.10 | ₩5,413 | ₩5,440 | ₩5,226 | ₩5,266 | -2.72% | 131만 |
|---|
| 2026.08.07 | ₩5,400 | ₩5,560 | ₩5,226 | ₩5,480 | +1.49% | 159.2만 |
|---|
| 2026.08.06 | ₩5,280 | ₩5,494 | ₩5,186 | ₩5,346 | +1.27% | 77.5만 |
|---|
| 2026.08.05 | ₩5,253 | ₩5,440 | ₩5,173 | ₩5,387 | +2.54% | 146.8만 |
|---|
| 2026.08.04 | ₩5,346 | ₩5,387 | ₩5,133 | ₩5,320 | -0.50% | 154.8만 |
|---|
| 2026.08.03 | ₩4,625 | ₩5,139 | ₩4,545 | ₩5,119 | +10.69% | 118.6만 |
|---|
| 2026.07.31 | ₩4,812 | ₩4,892 | ₩4,545 | ₩4,638 | -3.61% | 108.1만 |
|---|
| 2026.07.30 | ₩4,344 | ₩4,732 | ₩4,344 | ₩4,732 | +8.92% | 136.8만 |
|---|
| 2026.07.29 | ₩4,558 | ₩4,651 | ₩4,224 | ₩4,224 | -7.33% | 145.8만 |
|---|
| 2026.07.28 | ₩4,504 | ₩4,712 | ₩4,387 | ₩4,611 | +2.37% | 110.8만 |
|---|
| 2026.07.27 | ₩4,545 | ₩4,879 | ₩4,545 | ₩4,665 | +2.65% | 121.7만 |
|---|
| 2026.07.24 | ₩4,451 | ₩4,545 | ₩4,291 | ₩4,451 | 0.00% | 119만 |
|---|
| 2026.07.23 | ₩4,504 | ₩4,705 | ₩4,438 | ₩4,451 | -1.19% | 134만 |
|---|
| 2026.07.22 | ₩4,518 | ₩4,986 | ₩4,518 | ₩4,625 | +2.37% | 178만 |
|---|
| 2026.07.21 | ₩4,317 | ₩4,712 | ₩4,317 | ₩4,611 | +6.81% | 154.9만 |
|---|
| 2026.07.20 | ₩4,384 | ₩4,491 | ₩4,184 | ₩4,317 | -1.52% | 139.6만 |
|---|
| 2026.07.17 | ₩4,264 | ₩4,598 | ₩4,170 | ₩4,411 | +3.45% | 161.4만 |
|---|
| 2026.07.16 | ₩4,518 | ₩4,545 | ₩4,317 | ₩4,504 | -0.30% | 215.8만 |
|---|
| 2026.07.15 | ₩4,698 | ₩4,839 | ₩4,478 | ₩4,638 | -1.28% | 147.9만 |
|---|
| 2026.07.14 | ₩4,772 | ₩4,801 | ₩4,571 | ₩4,611 | -3.36% | 164.3만 |
|---|
| 2026.07.13 | ₩4,852 | ₩4,852 | ₩4,524 | ₩4,718 | -2.75% | 278.6만 |
|---|
| 2026.07.10 | ₩5,293 | ₩5,346 | ₩4,879 | ₩4,972 | -6.06% | 230.1만 |
|---|
| 2026.07.09 | ₩5,387 | ₩5,387 | ₩5,079 | ₩5,093 | -5.46% | 202.7만 |
|---|
| 2026.07.08 | ₩5,427 | ₩5,694 | ₩5,133 | ₩5,293 | -2.46% | 252.2만 |
|---|
| 2026.07.07 | ₩6,175 | ₩6,175 | ₩5,433 | ₩5,574 | -9.74% | 311.9만 |
|---|
| 2026.07.06 | ₩6,616 | ₩6,750 | ₩5,961 | ₩6,175 | -6.67% | 293.2만 |
|---|
| 2026.07.02 | ₩7,164 | ₩7,458 | ₩6,369 | ₩6,443 | -10.07% | 349.3만 |
|---|
| 2026.07.01 | ₩7,004 | ₩7,579 | ₩6,890 | ₩7,084 | +1.15% | 356.5만 |
|---|
| 2026.06.30 | ₩7,351 | ₩7,672 | ₩7,044 | ₩7,204 | -2.00% | 318.5만 |
|---|
| 2026.06.29 | ₩7,124 | ₩7,632 | ₩6,884 | ₩7,445 | +4.50% | 312.1만 |
|---|
| 2026.06.26 | ₩6,763 | ₩7,191 | ₩6,696 | ₩6,870 | +1.58% | 278.4만 |
|---|
| 2026.06.25 | ₩7,498 | ₩7,592 | ₩6,777 | ₩7,244 | -3.39% | 335.2만 |
|---|
| 2026.06.24 | ₩7,686 | ₩7,739 | ₩7,057 | ₩7,358 | -4.26% | 469.1만 |
|---|
| 2026.06.23 | ₩5,988 | ₩7,873 | ₩5,975 | ₩7,846 | +31.03% | 1447.8만 |
|---|
| 2026.06.22 | ₩6,750 | ₩6,884 | ₩5,694 | ₩5,935 | -12.08% | 1028.4만 |
|---|
| 2026.06.18 | ₩8,501 | ₩8,554 | ₩7,051 | ₩7,585 | -10.77% | 1579.9만 |
|---|
| 2026.06.17 | ₩7,392 | ₩8,314 | ₩7,365 | ₩7,873 | +6.51% | 795.5만 |
|---|
| 2026.06.16 | ₩6,950 | ₩7,512 | ₩6,790 | ₩7,124 | +2.50% | 542.6만 |
|---|
| 2026.06.15 | ₩5,908 | ₩7,839 | ₩5,881 | ₩7,151 | +21.04% | 1288.1만 |
|---|
| 2026.06.12 | ₩6,028 | ₩6,269 | ₩5,507 | ₩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 | ₩5,574 | +4.25% | 232.1만 |
|---|
| 2026.06.09 | ₩5,788 | ₩6,062 | ₩5,146 | ₩5,433 | -6.12% | 278.7만 |
|---|
| 2026.06.08 | ₩5,854 | ₩5,968 | ₩5,614 | ₩5,754 | -1.71% | 227.7만 |
|---|
| 2026.06.05 | ₩6,322 | ₩6,455 | ₩5,320 | ₩5,440 | -13.95% | 483.9만 |
|---|
| 2026.06.04 | ₩6,028 | ₩6,857 | ₩5,908 | ₩6,456 | +7.10% | 563.2만 |
|---|
| 2026.06.03 | ₩5,961 | ₩6,209 | ₩5,415 | ₩5,667 | -4.93% | 474.8만 |
|---|
| 2026.06.02 | ₩5,801 | ₩6,429 | ₩5,794 | ₩6,135 | +5.76% | 404.9만 |
|---|
| 2026.06.01 | ₩6,162 | ₩6,610 | ₩5,935 | ₩6,068 | -1.52% | 301.7만 |
|---|
| 2026.05.29 | ₩6,309 | ₩6,590 | ₩5,861 | ₩6,443 | +2.12% | 377.1만 |
|---|
| 2026.05.28 | ₩5,026 | ₩6,670 | ₩5,012 | ₩6,336 | +26.06% | 725만 |
|---|
| 2026.05.27 | ₩5,273 | ₩5,413 | ₩4,892 | ₩5,199 | -1.39% | 316.6만 |
|---|
| 2026.05.26 | ₩5,159 | ₩5,520 | ₩5,133 | ₩5,400 | +4.66% | 443.7만 |
|---|
| 2026.05.22 | ₩4,504 | ₩5,774 | ₩4,438 | ₩5,052 | +12.17% | 862.5만 |
|---|
| 2026.05.21 | ₩4,023 | ₩4,531 | ₩3,956 | ₩4,518 | +12.29% | 435.3만 |
|---|
| 2026.05.20 | ₩3,743 | ₩3,903 | ₩3,629 | ₩3,769 | +0.71% | 130.9만 |
|---|
| 2026.05.19 | ₩3,743 | ₩3,756 | ₩3,509 | ₩3,649 | -2.50% | 217.2만 |
|---|
| 2026.05.18 | ₩3,903 | ₩3,903 | ₩3,743 | ₩3,769 | -3.42% | 158.1만 |
|---|
| 2026.05.15 | ₩4,130 | ₩4,144 | ₩3,876 | ₩3,916 | -5.18% | 260.3만 |
|---|
| 2026.05.14 | ₩4,157 | ₩4,464 | ₩3,996 | ₩4,317 | +3.86% | 202.4만 |
|---|
| 2026.05.13 | ₩4,224 | ₩4,331 | ₩4,090 | ₩4,197 | -0.63% | 141.4만 |
|---|
| 2026.05.12 | ₩4,331 | ₩4,518 | ₩4,050 | ₩4,277 | -1.23% | 230.3만 |
|---|
| 2026.05.11 | ₩4,050 | ₩4,464 | ₩3,943 | ₩4,291 | +5.94% | 267.6만 |
|---|
| 2026.05.08 | ₩4,331 | ₩4,339 | ₩4,077 | ₩4,157 | -4.01% | 124.9만 |
|---|
| 2026.05.07 | ₩4,411 | ₩4,565 | ₩4,050 | ₩4,277 | -3.03% | 283.4만 |
|---|
| 2026.05.06 | ₩3,890 | ₩4,645 | ₩3,823 | ₩4,571 | +17.53% | 485.3만 |
|---|
| 2026.05.05 | ₩4,023 | ₩4,043 | ₩3,716 | ₩3,809 | -5.32% | 285.8만 |
|---|
| 2026.05.04 | ₩3,836 | ₩4,204 | ₩3,769 | ₩3,996 | +4.18% | 197.1만 |
|---|
| 2026.05.01 | ₩3,863 | ₩3,916 | ₩3,636 | ₩3,849 | -0.35% | 159.8만 |
|---|
| 2026.04.30 | ₩3,676 | ₩3,863 | ₩3,596 | ₩3,809 | +3.64% | 134.8만 |
|---|
| 2026.04.29 | ₩3,743 | ₩3,783 | ₩3,596 | ₩3,689 | -1.43% | 128.8만 |
|---|
| 2026.04.28 | ₩3,883 | ₩3,930 | ₩3,709 | ₩3,823 | -1.55% | 161.9만 |
|---|
| 2026.04.27 | ₩4,063 | ₩4,117 | ₩3,890 | ₩3,943 | -2.96% | 140.6만 |
|---|
| 2026.04.24 | ₩4,277 | ₩4,304 | ₩4,017 | ₩4,130 | -3.44% | 142.3만 |
|---|
| 2026.04.23 | ₩4,545 | ₩4,638 | ₩4,157 | ₩4,184 | -7.94% | 241만 |
|---|
| 2026.04.22 | ₩4,464 | ₩4,758 | ₩4,331 | ₩4,665 | +4.49% | 273.7만 |
|---|
| 2026.04.21 | ₩4,625 | ₩4,972 | ₩4,411 | ₩4,411 | -4.62% | 233.4만 |
|---|
| 2026.04.20 | ₩4,538 | ₩4,832 | ₩4,451 | ₩4,625 | +1.91% | 307.2만 |
|---|
| 2026.04.17 | ₩5,052 | ₩5,133 | ₩4,678 | ₩4,705 | -6.88% | 306.2만 |
|---|
| 2026.04.16 | ₩4,992 | ₩5,093 | ₩4,344 | ₩4,852 | -2.81% | 539.4만 |
|---|
| 2026.04.15 | ₩4,237 | ₩4,732 | ₩4,210 | ₩4,692 | +10.73% | 542.5만 |
|---|
| 2026.04.14 | ₩3,809 | ₩4,177 | ₩3,656 | ₩3,996 | +4.91% | 519.5만 |
|---|
| 2026.04.13 | ₩3,114 | ₩3,609 | ₩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 | ₩3,235 | ₩3,275 | ₩3,061 | ₩3,168 | -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 | ₩3,235 | ₩3,248 | -5.81% | 140.1만 |
|---|
| 2026.04.02 | ₩3,208 | ₩3,442 | ₩3,208 | ₩3,408 | +6.25% | 172.5만 |
|---|
| 2026.04.01 | ₩3,796 | ₩3,809 | ₩3,368 | ₩3,462 | -8.80% | 250.8만 |
|---|
| 2026.03.31 | ₩3,034 | ₩3,596 | ₩3,034 | ₩3,569 | +17.62% | 383.2만 |
|---|
| 2026.03.30 | ₩2,874 | ₩3,027 | ₩2,794 | ₩2,887 | +0.47% | 230.9만 |
|---|
| 2026.03.27 | ₩3,074 | ₩3,074 | ₩2,867 | ₩2,874 | -6.52% | 208.7만 |
|---|
| 2026.03.26 | ₩3,101 | ₩3,208 | ₩3,047 | ₩3,141 | +1.29% | 143.4만 |
|---|
| 2026.03.25 | ₩3,208 | ₩3,342 | ₩3,114 | ₩3,168 | -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 | ₩3,168 | -5.95% | 144.1만 |
|---|
| 2026.03.19 | ₩3,542 | ₩3,596 | ₩3,315 | ₩3,328 | -6.04% | 216.2만 |
|---|
| 2026.03.18 | ₩3,676 | ₩3,743 | ₩3,596 | ₩3,662 | -0.36% | 140.3만 |
|---|
| 2026.03.17 | ₩3,809 | ₩3,912 | ₩3,649 | ₩3,783 | -0.70% | 139.8만 |
|---|
| 2026.03.16 | ₩4,063 | ₩4,157 | ₩3,756 | ₩3,863 | -4.93% | 209.5만 |
|---|
| 2026.03.13 | ₩4,237 | ₩4,397 | ₩3,984 | ₩4,023 | -5.05% | 149.7만 |
|---|
| 2026.03.12 | ₩4,210 | ₩4,264 | ₩4,097 | ₩4,237 | +0.63% | 93.3만 |
|---|
| 2026.03.11 | ₩4,210 | ₩4,304 | ₩4,083 | ₩4,277 | +1.59% | 105.5만 |
|---|
| 2026.03.10 | ₩4,344 | ₩4,530 | ₩4,277 | ₩4,291 | -1.23% | 152만 |
|---|
| 2026.03.09 | ₩4,077 | ₩4,197 | ₩3,916 | ₩4,184 | +2.62% | 235.3만 |
|---|
| 2026.03.06 | ₩4,271 | ₩4,464 | ₩4,170 | ₩4,210 | -1.41% | 167.9만 |
|---|
| 2026.03.05 | ₩4,571 | ₩4,785 | ₩4,331 | ₩4,397 | -3.80% | 219.4만 |
|---|
| 2026.03.04 | ₩4,264 | ₩4,785 | ₩4,090 | ₩4,478 | +5.02% | 243.2만 |
|---|
| 2026.03.03 | ₩3,983 | ₩4,317 | ₩3,943 | ₩4,144 | +4.03% | 144.9만 |
|---|
| 2026.03.02 | ₩3,956 | ₩4,404 | ₩3,943 | ₩4,317 | +9.12% | 191.9만 |
|---|
| 2026.02.27 | ₩4,585 | ₩4,785 | ₩4,210 | ₩4,451 | -2.92% | 288.2만 |
|---|
| 2026.02.26 | ₩4,758 | ₩5,119 | ₩4,585 | ₩5,093 | +7.02% | 490.5만 |
|---|
| 2026.02.25 | ₩3,743 | ₩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 | ₩3,382 | ₩3,509 | ₩3,281 | ₩3,408 | +0.79% | 224.8만 |
|---|
| 2026.02.19 | ₩3,328 | ₩3,475 | ₩3,235 | ₩3,435 | +3.21% | 126.2만 |
|---|
| 2026.02.18 | ₩3,475 | ₩3,555 | ₩3,322 | ₩3,428 | -1.35% | 137.9만 |
|---|
| 2026.02.17 | ₩3,609 | ₩3,636 | ₩3,342 | ₩3,402 | -5.74% | 176만 |
|---|
| 2026.02.13 | ₩3,702 | ₩3,836 | ₩3,676 | ₩3,716 | +0.36% | 125만 |
|---|
| 2026.02.12 | ₩3,890 | ₩3,996 | ₩3,475 | ₩3,636 | -6.53% | 189만 |
|---|
| 2026.02.11 | ₩4,130 | ₩4,144 | ₩3,609 | ₩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 | ₩3,676 | ₩4,237 | +8.56% | 354.1만 |
|---|
| 2026.02.06 | ₩3,342 | ₩3,916 | ₩3,275 | ₩3,776 | +13.00% | 468.8만 |
|---|
| 2026.02.05 | ₩3,562 | ₩3,702 | ₩3,047 | ₩3,074 | -13.70% | 299.3만 |
|---|
| 2026.02.04 | ₩3,970 | ₩3,970 | ₩3,482 | ₩3,689 | -7.07% | 228.4만 |
|---|
| 2026.02.03 | ₩4,317 | ₩4,384 | ₩3,716 | ₩3,930 | -8.98% | 375.6만 |
|---|
| 2026.02.02 | ₩4,571 | ₩4,678 | ₩4,210 | ₩4,291 | -6.14% | 270.9만 |
|---|
| 2026.01.30 | ₩4,919 | ₩5,052 | ₩4,451 | ₩4,471 | -9.10% | 287.1만 |
|---|
| 2026.01.29 | ₩5,240 | ₩5,266 | ₩4,772 | ₩5,106 | -2.55% | 232.4만 |
|---|
| 2026.01.28 | ₩5,480 | ₩5,587 | ₩5,093 | ₩5,306 | -3.17% | 328.4만 |
|---|
| 2026.01.27 | ₩5,814 | ₩5,868 | ₩5,320 | ₩5,427 | -6.67% | 353.5만 |
|---|
| 2026.01.26 | ₩6,189 | ₩6,255 | ₩5,788 | ₩5,828 | -5.83% | 235.2만 |
|---|
| 2026.01.23 | ₩6,523 | ₩6,563 | ₩6,122 | ₩6,215 | -4.71% | 236.6만 |
|---|
| 2026.01.22 | ₩6,710 | ₩6,857 | ₩6,556 | ₩6,563 | -2.19% | 154만 |
|---|
| 2026.01.21 | ₩7,044 | ₩7,084 | ₩6,322 | ₩6,590 | -6.45% | 369.5만 |
|---|
| 2026.01.20 | ₩7,124 | ₩7,345 | ₩7,004 | ₩7,044 | -1.13% | 205만 |
|---|
| 2026.01.16 | ₩7,418 | ₩7,605 | ₩7,285 | ₩7,565 | +1.98% | 152.2만 |
|---|
| 2026.01.15 | ₩7,458 | ₩7,605 | ₩7,191 | ₩7,405 | -0.72% | 157.6만 |
|---|
| 2026.01.14 | ₩7,298 | ₩7,432 | ₩7,031 | ₩7,418 | +1.65% | 155.4만 |
|---|
| 2026.01.13 | ₩7,712 | ₩7,712 | ₩7,151 | ₩7,378 | -4.33% | 192.3만 |
|---|
| 2026.01.12 | ₩6,817 | ₩7,619 | ₩6,670 | ₩7,592 | +11.37% | 279.1만 |
|---|
| 2026.01.09 | ₩6,924 | ₩7,164 | ₩6,763 | ₩6,803 | -1.74% | 196.3만 |
|---|
| 2026.01.08 | ₩7,084 | ₩7,124 | ₩6,737 | ₩7,004 | -1.13% | 166.6만 |
|---|
| 2026.01.07 | ₩7,445 | ₩7,605 | ₩7,144 | ₩7,204 | -3.23% | 140.5만 |
|---|
| 2026.01.06 | ₩7,512 | ₩7,686 | ₩7,265 | ₩7,418 | -1.25% | 188.6만 |
|---|
| 2026.01.05 | ₩7,204 | ₩7,699 | ₩7,164 | ₩7,311 | +1.48% | 263만 |
|---|
| 2026.01.02 | ₩6,950 | ₩7,071 | ₩6,576 | ₩6,924 | -0.38% | 224.4만 |
|---|
| 2025.12.31 | ₩6,817 | ₩6,977 | ₩6,616 | ₩6,843 | +0.39% | 327.1만 |
|---|
| 2025.12.30 | ₩7,204 | ₩7,325 | ₩6,897 | ₩6,991 | -2.97% | 191.3만 |
|---|
| 2025.12.29 | ₩7,485 | ₩7,652 | ₩6,857 | ₩7,432 | -0.71% | 408.3만 |
|---|
| 2025.12.26 | ₩7,839 | ₩7,980 | ₩7,672 | ₩7,672 | -2.13% | 178.8만 |
|---|
| 2025.12.24 | ₩7,953 | ₩8,046 | ₩7,739 | ₩7,993 | +0.50% | 114.8만 |
|---|
| 2025.12.23 | ₩8,327 | ₩8,421 | ₩7,752 | ₩7,833 | -5.94% | 365.2만 |
|---|
| 2025.12.22 | ₩8,621 | ₩8,768 | ₩8,260 | ₩8,554 | -0.78% | 352.2만 |
|---|
| 2025.12.19 | ₩8,701 | ₩9,102 | ₩8,327 | ₩8,528 | -2.00% | 974만 |
|---|
| 2025.12.18 | ₩8,541 | ₩9,290 | ₩8,541 | ₩8,635 | +1.10% | 269.3만 |
|---|
| 2025.12.17 | ₩9,049 | ₩9,450 | ₩8,488 | ₩8,501 | -6.06% | 283.6만 |
|---|
| 2025.12.16 | ₩8,193 | ₩9,437 | ₩8,153 | ₩8,835 | +7.83% | 394.7만 |
|---|
| 2025.12.15 | ₩7,953 | ₩8,755 | ₩7,953 | ₩8,474 | +6.55% | 483.6만 |
|---|
| 2025.12.12 | ₩8,474 | ₩8,480 | ₩7,806 | ₩7,886 | -6.94% | 291.7만 |
|---|
| 2025.12.11 | ₩8,701 | ₩8,875 | ₩8,314 | ₩8,528 | -2.00% | 237.4만 |
|---|
| 2025.12.10 | ₩8,915 | ₩9,236 | ₩8,528 | ₩8,875 | -0.45% | 204.9만 |
|---|
| 2025.12.09 | ₩8,675 | ₩9,650 | ₩8,287 | ₩9,156 | +5.55% | 436.6만 |
|---|
| 2025.12.08 | ₩8,741 | ₩8,922 | ₩8,274 | ₩8,822 | +0.92% | 207만 |
|---|
| 2025.12.05 | ₩9,437 | ₩9,437 | ₩8,716 | ₩8,741 | -7.37% | 241.4만 |
|---|
| 2025.12.04 | ₩8,795 | ₩9,610 | ₩8,554 | ₩9,503 | +8.05% | 299.7만 |
|---|
| 2025.12.03 | ₩8,354 | ₩8,982 | ₩8,046 | ₩8,902 | +6.56% | 197.2만 |
|---|
| 2025.12.02 | ₩8,822 | ₩9,056 | ₩8,167 | ₩8,180 | -7.27% | 249.8만 |
|---|
| 2025.12.01 | ₩9,036 | ₩9,089 | ₩8,581 | ₩8,822 | -2.37% | 223.4만 |
|---|
| 2025.11.28 | ₩9,263 | ₩9,811 | ₩9,116 | ₩9,396 | +1.44% | 205.8만 |
|---|
| 2025.11.26 | ₩9,410 | ₩9,410 | ₩8,795 | ₩9,022 | -4.12% | 217.7만 |
|---|
| 2025.11.25 | ₩9,209 | ₩9,443 | ₩8,728 | ₩9,169 | -0.44% | 254.8만 |
|---|
| 2025.11.24 | ₩8,167 | ₩9,116 | ₩7,752 | ₩9,076 | +11.13% | 328.7만 |
|---|
| 2025.11.21 | ₩8,167 | ₩8,354 | ₩7,298 | ₩8,000 | -2.05% | 367.2만 |
|---|
| 2025.11.20 | ₩9,717 | ₩9,731 | ₩7,913 | ₩7,966 | -18.02% | 435.6만 |
|---|
| 2025.11.19 | ₩9,951 | ₩10,025 | ₩8,656 | ₩9,236 | -7.19% | 463.7만 |
|---|
| 2025.11.18 | ₩7,632 | ₩10,586 | ₩7,552 | ₩9,824 | +28.72% | 935.3만 |
|---|
| 2025.11.17 | ₩7,485 | ₩8,100 | ₩7,325 | ₩7,873 | +5.18% | 355.6만 |
|---|
| 2025.11.14 | ₩7,351 | ₩8,167 | ₩7,244 | ₩7,298 | -0.73% | 433.1만 |
|---|
| 2025.11.13 | ₩8,461 | ₩8,688 | ₩7,699 | ₩8,033 | -5.06% | 437.8만 |
|---|
| 2025.11.12 | ₩9,757 | ₩10,059 | ₩8,855 | ₩9,022 | -7.53% | 357.8만 |
|---|
| 2025.11.11 | ₩9,343 | ₩9,985 | ₩8,955 | ₩9,517 | +1.86% | 390.3만 |
|---|
| 2025.11.10 | ₩9,557 | ₩9,644 | ₩8,875 | ₩9,290 | -2.80% | 332.5만 |
|---|
| 2025.11.07 | ₩8,046 | ₩8,902 | ₩7,766 | ₩8,875 | +10.30% | 369만 |
|---|
| 2025.11.06 | ₩9,283 | ₩9,543 | ₩8,327 | ₩8,434 | -9.14% | 337만 |
|---|
| 2025.11.05 | ₩8,748 | ₩9,864 | ₩8,354 | ₩9,744 | +11.38% | 338.8만 |
|---|
| 2025.11.04 | ₩8,889 | ₩9,280 | ₩8,287 | ₩8,327 | -6.32% | 360.2만 |
|---|
| 2025.11.03 | ₩10,546 | ₩10,627 | ₩9,156 | ₩9,383 | -11.03% | 428.1만 |
|---|
| 2025.10.31 | ₩9,918 | ₩10,586 | ₩9,550 | ₩10,212 | +2.96% | 419.1만 |
|---|
| 2025.10.30 | ₩10,292 | ₩10,426 | ₩9,557 | ₩9,824 | -4.55% | 570.5만 |
|---|
| 2025.10.29 | ₩11,214 | ₩11,495 | ₩10,573 | ₩10,626 | -5.24% | 527.2만 |
|---|
| 2025.10.28 | ₩11,896 | ₩12,604 | ₩11,294 | ₩11,361 | -4.49% | 505.9만 |
|---|
| 2025.10.27 | ₩13,299 | ₩13,634 | ₩11,294 | ₩11,669 | -12.26% | 759.8만 |
|---|
| 2025.10.24 | ₩12,056 | ₩12,778 | ₩11,789 | ₩12,177 | +1.00% | 491.4만 |
|---|
| 2025.10.23 | ₩12,163 | ₩13,166 | ₩11,562 | ₩11,776 | -3.19% | 783.6만 |
|---|
| 2025.10.22 | ₩10,934 | ₩11,669 | ₩9,824 | ₩11,000 | +0.61% | 998.9만 |
|---|
| 2025.10.21 | ₩13,547 | ₩13,887 | ₩12,083 | ₩12,350 | -8.83% | 822.2만 |
|---|
| 2025.10.20 | ₩16,701 | ₩17,242 | ₩13,914 | ₩14,014 | -16.09% | 895.1만 |
|---|
| 2025.10.17 | ₩15,278 | ₩16,547 | ₩14,850 | ₩15,652 | +2.45% | 927.8만 |
|---|
| 2025.10.16 | ₩15,398 | ₩18,512 | ₩14,703 | ₩14,917 | -3.13% | 2197.6만 |
|---|
| 2025.10.15 | ₩16,761 | ₩17,135 | ₩13,786 | ₩14,422 | -13.96% | 826.7만 |
|---|
| 2025.10.14 | ₩16,521 | ₩16,962 | ₩14,609 | ₩15,605 | -5.54% | 953.2만 |
|---|
| 2025.10.13 | ₩14,843 | ₩16,708 | ₩14,730 | ₩16,146 | +8.78% | 940.4만 |
|---|
| 2025.10.10 | ₩17,149 | ₩17,683 | ₩11,936 | ₩13,527 | -21.12% | 1992.2만 |
|---|