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 | ₩3,962 | ₩3,581 | ₩3,581 | -7.90% | 192.4만 |
| 2026.10.08 | ₩4,062 | ₩4,062 | ₩3,695 | ₩3,728 | -8.22% | 306.3만 |
| 2026.10.07 | ₩4,143 | ₩4,143 | ₩4,022 | ₩4,116 | -0.65% | 123.9만 |
| 2026.10.06 | ₩4,290 | ₩4,483 | ₩4,263 | ₩4,356 | +1.56% | 146.8만 |
| 2026.10.05 | ₩4,276 | ₩4,276 | ₩4,089 | ₩4,209 | -1.56% | 159.7만 |
| 2026.10.02 | ₩4,022 | ₩4,263 | ₩3,962 | ₩4,236 | +5.32% | 207.3만 |
| 2026.10.01 | ₩3,902 | ₩3,996 | ₩3,795 | ₩3,982 | +2.05% | 126.1만 |
| 2026.09.30 | ₩3,982 | ₩4,089 | ₩3,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,875 |
| -2.68% |
| 216.6만 |
| 2026.09.29 | ₩3,875 | ₩3,902 | ₩3,715 | ₩3,795 | -2.07% | 181.4만 |
|---|
| 2026.09.28 | ₩3,661 | ₩3,855 | ₩3,581 | ₩3,822 | +4.38% | 190.2만 |
|---|
| 2026.09.25 | ₩3,768 | ₩3,768 | ₩3,648 | ₩3,661 | -2.84% | 137만 |
|---|
| 2026.09.24 | ₩3,581 | ₩3,768 | ₩3,568 | ₩3,728 | +4.10% | 168.3만 |
|---|
| 2026.09.23 | ₩3,742 | ₩3,822 | ₩3,568 | ₩3,648 | -2.50% | 357.2만 |
|---|
| 2026.09.22 | ₩3,795 | ₩3,795 | ₩3,528 | ₩3,581 | -5.63% | 318.5만 |
|---|
| 2026.09.21 | ₩3,595 | ₩3,862 | ₩3,575 | ₩3,835 | +6.69% | 215.8만 |
|---|
| 2026.09.18 | ₩3,608 | ₩3,675 | ₩3,474 | ₩3,488 | -3.33% | 293.4만 |
|---|
| 2026.09.17 | ₩3,661 | ₩3,795 | ₩3,581 | ₩3,608 | -1.46% | 191.2만 |
|---|
| 2026.09.16 | ₩3,541 | ₩3,608 | ₩3,421 | ₩3,514 | -0.75% | 205.8만 |
|---|
| 2026.09.15 | ₩3,742 | ₩3,748 | ₩3,488 | ₩3,528 | -5.71% | 213.2만 |
|---|
| 2026.09.14 | ₩3,648 | ₩3,902 | ₩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 | ₩3,915 | ₩3,915 | ₩3,615 | ₩3,635 | -7.17% | 278만 |
|---|
| 2026.09.09 | ₩3,996 | ₩4,022 | ₩3,849 | ₩3,942 | -1.34% | 236.1만 |
|---|
| 2026.09.08 | ₩4,143 | ₩4,209 | ₩3,982 | ₩4,022 | -2.90% | 218.2만 |
|---|
| 2026.09.04 | ₩3,996 | ₩4,076 | ₩3,949 | ₩4,042 | +1.17% | 108.2만 |
|---|
| 2026.09.03 | ₩4,330 | ₩4,343 | ₩3,875 | ₩3,982 | -8.02% | 383.7만 |
|---|
| 2026.09.02 | ₩3,982 | ₩4,450 | ₩3,929 | ₩4,370 | +9.73% | 512.4만 |
|---|
| 2026.09.01 | ₩4,009 | ₩4,049 | ₩3,895 | ₩3,996 | -0.33% | 210만 |
|---|
| 2026.08.31 | ₩4,477 | ₩4,490 | ₩4,036 | ₩4,062 | -9.25% | 272.8만 |
|---|
| 2026.08.28 | ₩4,877 | ₩4,877 | ₩4,323 | ₩4,450 | -8.77% | 260.4만 |
|---|
| 2026.08.27 | ₩4,570 | ₩4,919 | ₩4,510 | ₩4,904 | +7.31% | 321.9만 |
|---|
| 2026.08.26 | ₩4,517 | ₩4,557 | ₩4,390 | ₩4,450 | -1.48% | 128.4만 |
|---|
| 2026.08.25 | ₩4,477 | ₩4,610 | ₩4,396 | ₩4,557 | +1.79% | 149만 |
|---|
| 2026.08.24 | ₩4,637 | ₩4,650 | ₩4,383 | ₩4,396 | -5.19% | 186.4만 |
|---|
| 2026.08.21 | ₩4,690 | ₩4,884 | ₩4,597 | ₩4,704 | +0.28% | 191.6만 |
|---|
| 2026.08.20 | ₩4,837 | ₩4,958 | ₩4,584 | ₩4,650 | -3.87% | 155.5만 |
|---|
| 2026.08.19 | ₩4,971 | ₩4,971 | ₩4,637 | ₩4,797 | -3.49% | 154.1만 |
|---|
| 2026.08.18 | ₩4,904 | ₩5,078 | ₩4,797 | ₩4,944 | +0.82% | 217.3만 |
|---|
| 2026.08.17 | ₩5,345 | ₩5,439 | ₩5,105 | ₩5,145 | -3.75% | 162.8만 |
|---|
| 2026.08.14 | ₩5,746 | ₩5,802 | ₩5,345 | ₩5,425 | -5.58% | 172만 |
|---|
| 2026.08.13 | ₩5,846 | ₩5,993 | ₩5,425 | ₩5,492 | -6.06% | 202.2만 |
|---|
| 2026.08.12 | ₩6,120 | ₩6,120 | ₩5,653 | ₩5,813 | -5.02% | 174.8만 |
|---|
| 2026.08.11 | ₩5,318 | ₩6,013 | ₩5,318 | ₩5,920 | +11.31% | 293.4만 |
|---|
| 2026.08.10 | ₩5,412 | ₩5,439 | ₩5,225 | ₩5,265 | -2.72% | 131만 |
|---|
| 2026.08.07 | ₩5,399 | ₩5,559 | ₩5,225 | ₩5,479 | +1.49% | 159.2만 |
|---|
| 2026.08.06 | ₩5,278 | ₩5,492 | ₩5,185 | ₩5,345 | +1.27% | 77.5만 |
|---|
| 2026.08.05 | ₩5,252 | ₩5,439 | ₩5,171 | ₩5,385 | +2.54% | 146.8만 |
|---|
| 2026.08.04 | ₩5,345 | ₩5,385 | ₩5,131 | ₩5,318 | -0.50% | 154.8만 |
|---|
| 2026.08.03 | ₩4,624 | ₩5,138 | ₩4,543 | ₩5,118 | +10.69% | 118.6만 |
|---|
| 2026.07.31 | ₩4,811 | ₩4,891 | ₩4,543 | ₩4,637 | -3.61% | 108.1만 |
|---|
| 2026.07.30 | ₩4,343 | ₩4,731 | ₩4,343 | ₩4,731 | +8.92% | 136.8만 |
|---|
| 2026.07.29 | ₩4,557 | ₩4,650 | ₩4,223 | ₩4,223 | -7.33% | 145.8만 |
|---|
| 2026.07.28 | ₩4,503 | ₩4,710 | ₩4,386 | ₩4,610 | +2.37% | 110.8만 |
|---|
| 2026.07.27 | ₩4,543 | ₩4,877 | ₩4,543 | ₩4,664 | +2.65% | 121.7만 |
|---|
| 2026.07.24 | ₩4,450 | ₩4,543 | ₩4,290 | ₩4,450 | 0.00% | 119만 |
|---|
| 2026.07.23 | ₩4,503 | ₩4,704 | ₩4,437 | ₩4,450 | -1.19% | 134만 |
|---|
| 2026.07.22 | ₩4,517 | ₩4,984 | ₩4,517 | ₩4,624 | +2.37% | 178만 |
|---|
| 2026.07.21 | ₩4,316 | ₩4,710 | ₩4,316 | ₩4,610 | +6.81% | 154.9만 |
|---|
| 2026.07.20 | ₩4,383 | ₩4,490 | ₩4,183 | ₩4,316 | -1.52% | 139.6만 |
|---|
| 2026.07.17 | ₩4,263 | ₩4,597 | ₩4,169 | ₩4,410 | +3.45% | 161.4만 |
|---|
| 2026.07.16 | ₩4,517 | ₩4,543 | ₩4,316 | ₩4,503 | -0.30% | 215.8만 |
|---|
| 2026.07.15 | ₩4,697 | ₩4,837 | ₩4,477 | ₩4,637 | -1.28% | 147.9만 |
|---|
| 2026.07.14 | ₩4,771 | ₩4,800 | ₩4,570 | ₩4,610 | -3.36% | 164.3만 |
|---|
| 2026.07.13 | ₩4,851 | ₩4,851 | ₩4,523 | ₩4,717 | -2.75% | 278.6만 |
|---|
| 2026.07.10 | ₩5,292 | ₩5,345 | ₩4,877 | ₩4,971 | -6.06% | 230.1만 |
|---|
| 2026.07.09 | ₩5,385 | ₩5,385 | ₩5,078 | ₩5,091 | -5.46% | 202.7만 |
|---|
| 2026.07.08 | ₩5,425 | ₩5,693 | ₩5,131 | ₩5,292 | -2.46% | 252.2만 |
|---|
| 2026.07.07 | ₩6,174 | ₩6,174 | ₩5,432 | ₩5,572 | -9.74% | 311.9만 |
|---|
| 2026.07.06 | ₩6,615 | ₩6,748 | ₩5,960 | ₩6,174 | -6.67% | 293.2만 |
|---|
| 2026.07.02 | ₩7,163 | ₩7,457 | ₩6,367 | ₩6,441 | -10.07% | 349.3만 |
|---|
| 2026.07.01 | ₩7,002 | ₩7,577 | ₩6,889 | ₩7,082 | +1.15% | 356.5만 |
|---|
| 2026.06.30 | ₩7,350 | ₩7,670 | ₩7,042 | ₩7,203 | -2.00% | 318.5만 |
|---|
| 2026.06.29 | ₩7,122 | ₩7,630 | ₩6,882 | ₩7,443 | +4.50% | 312.1만 |
|---|
| 2026.06.26 | ₩6,762 | ₩7,189 | ₩6,695 | ₩6,869 | +1.58% | 278.4만 |
|---|
| 2026.06.25 | ₩7,497 | ₩7,590 | ₩6,775 | ₩7,243 | -3.39% | 335.2만 |
|---|
| 2026.06.24 | ₩7,684 | ₩7,737 | ₩7,056 | ₩7,356 | -4.26% | 469.1만 |
|---|
| 2026.06.23 | ₩5,987 | ₩7,871 | ₩5,973 | ₩7,844 | +31.03% | 1447.8만 |
|---|
| 2026.06.22 | ₩6,748 | ₩6,882 | ₩5,693 | ₩5,933 | -12.08% | 1028.4만 |
|---|
| 2026.06.18 | ₩8,499 | ₩8,552 | ₩7,049 | ₩7,584 | -10.77% | 1579.9만 |
|---|
| 2026.06.17 | ₩7,390 | ₩8,312 | ₩7,363 | ₩7,871 | +6.51% | 795.5만 |
|---|
| 2026.06.16 | ₩6,949 | ₩7,510 | ₩6,788 | ₩7,122 | +2.50% | 542.6만 |
|---|
| 2026.06.15 | ₩5,906 | ₩7,837 | ₩5,880 | ₩7,149 | +21.04% | 1288.1만 |
|---|
| 2026.06.12 | ₩6,027 | ₩6,267 | ₩5,506 | ₩5,559 | -7.76% | 282만 |
|---|
| 2026.06.11 | ₩5,519 | ₩6,107 | ₩5,372 | ₩5,880 | +6.54% | 324.7만 |
|---|
| 2026.06.10 | ₩5,345 | ₩5,940 | ₩5,345 | ₩5,572 | +4.25% | 232.1만 |
|---|
| 2026.06.09 | ₩5,786 | ₩6,060 | ₩5,145 | ₩5,432 | -6.12% | 278.7만 |
|---|
| 2026.06.08 | ₩5,853 | ₩5,967 | ₩5,612 | ₩5,753 | -1.71% | 227.7만 |
|---|
| 2026.06.05 | ₩6,321 | ₩6,453 | ₩5,318 | ₩5,439 | -13.95% | 483.9만 |
|---|
| 2026.06.04 | ₩6,027 | ₩6,855 | ₩5,906 | ₩6,454 | +7.10% | 563.2만 |
|---|
| 2026.06.03 | ₩5,960 | ₩6,207 | ₩5,413 | ₩5,666 | -4.93% | 474.8만 |
|---|
| 2026.06.02 | ₩5,800 | ₩6,428 | ₩5,793 | ₩6,134 | +5.76% | 404.9만 |
|---|
| 2026.06.01 | ₩6,160 | ₩6,608 | ₩5,933 | ₩6,067 | -1.52% | 301.7만 |
|---|
| 2026.05.29 | ₩6,307 | ₩6,588 | ₩5,860 | ₩6,441 | +2.12% | 377.1만 |
|---|
| 2026.05.28 | ₩5,024 | ₩6,668 | ₩5,011 | ₩6,334 | +26.06% | 725만 |
|---|
| 2026.05.27 | ₩5,272 | ₩5,412 | ₩4,891 | ₩5,198 | -1.39% | 316.6만 |
|---|
| 2026.05.26 | ₩5,158 | ₩5,519 | ₩5,131 | ₩5,399 | +4.66% | 443.7만 |
|---|
| 2026.05.22 | ₩4,503 | ₩5,773 | ₩4,437 | ₩5,051 | +12.17% | 862.5만 |
|---|
| 2026.05.21 | ₩4,022 | ₩4,530 | ₩3,955 | ₩4,517 | +12.29% | 435.3만 |
|---|
| 2026.05.20 | ₩3,742 | ₩3,902 | ₩3,628 | ₩3,768 | +0.71% | 130.9만 |
|---|
| 2026.05.19 | ₩3,742 | ₩3,755 | ₩3,508 | ₩3,648 | -2.50% | 217.2만 |
|---|
| 2026.05.18 | ₩3,902 | ₩3,902 | ₩3,742 | ₩3,768 | -3.42% | 158.1만 |
|---|
| 2026.05.15 | ₩4,129 | ₩4,143 | ₩3,875 | ₩3,915 | -5.18% | 260.3만 |
|---|
| 2026.05.14 | ₩4,156 | ₩4,463 | ₩3,996 | ₩4,316 | +3.86% | 202.4만 |
|---|
| 2026.05.13 | ₩4,223 | ₩4,330 | ₩4,089 | ₩4,196 | -0.63% | 141.4만 |
|---|
| 2026.05.12 | ₩4,330 | ₩4,517 | ₩4,049 | ₩4,276 | -1.23% | 230.3만 |
|---|
| 2026.05.11 | ₩4,049 | ₩4,463 | ₩3,942 | ₩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 | ₩4,563 | ₩4,049 | ₩4,276 | -3.03% | 283.4만 |
|---|
| 2026.05.06 | ₩3,889 | ₩4,644 | ₩3,822 | ₩4,570 | +17.53% | 485.3만 |
|---|
| 2026.05.05 | ₩4,022 | ₩4,042 | ₩3,715 | ₩3,808 | -5.32% | 285.8만 |
|---|
| 2026.05.04 | ₩3,835 | ₩4,203 | ₩3,768 | ₩3,996 | +4.18% | 197.1만 |
|---|
| 2026.05.01 | ₩3,862 | ₩3,915 | ₩3,635 | ₩3,849 | -0.35% | 159.8만 |
|---|
| 2026.04.30 | ₩3,675 | ₩3,862 | ₩3,595 | ₩3,808 | +3.64% | 134.8만 |
|---|
| 2026.04.29 | ₩3,742 | ₩3,782 | ₩3,595 | ₩3,688 | -1.43% | 128.8만 |
|---|
| 2026.04.28 | ₩3,882 | ₩3,929 | ₩3,708 | ₩3,822 | -1.55% | 161.9만 |
|---|
| 2026.04.27 | ₩4,062 | ₩4,116 | ₩3,889 | ₩3,942 | -2.96% | 140.6만 |
|---|
| 2026.04.24 | ₩4,276 | ₩4,303 | ₩4,016 | ₩4,129 | -3.44% | 142.3만 |
|---|
| 2026.04.23 | ₩4,543 | ₩4,637 | ₩4,156 | ₩4,183 | -7.94% | 241만 |
|---|
| 2026.04.22 | ₩4,463 | ₩4,757 | ₩4,330 | ₩4,664 | +4.49% | 273.7만 |
|---|
| 2026.04.21 | ₩4,624 | ₩4,971 | ₩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 | ₩5,051 | ₩5,131 | ₩4,677 | ₩4,704 | -6.88% | 306.2만 |
|---|
| 2026.04.16 | ₩4,991 | ₩5,091 | ₩4,343 | ₩4,851 | -2.81% | 539.4만 |
|---|
| 2026.04.15 | ₩4,236 | ₩4,731 | ₩4,209 | ₩4,690 | +10.73% | 542.5만 |
|---|
| 2026.04.14 | ₩3,808 | ₩4,176 | ₩3,655 | ₩3,996 | +4.91% | 519.5만 |
|---|
| 2026.04.13 | ₩3,114 | ₩3,608 | ₩3,073 | ₩3,555 | +14.16% | 175.9만 |
|---|
| 2026.04.10 | ₩3,180 | ₩3,408 | ₩3,180 | ₩3,180 | 0.00% | 167.6만 |
|---|
| 2026.04.09 | ₩3,234 | ₩3,274 | ₩3,060 | ₩3,167 | -2.07% | 176.9만 |
|---|
| 2026.04.08 | ₩3,408 | ₩3,541 | ₩3,200 | ₩3,220 | -5.49% | 241.1만 |
|---|
| 2026.04.07 | ₩3,220 | ₩3,220 | ₩2,967 | ₩3,073 | -4.56% | 227.2만 |
|---|
| 2026.04.06 | ₩3,448 | ₩3,501 | ₩3,234 | ₩3,247 | -5.81% | 140.1만 |
|---|
| 2026.04.02 | ₩3,207 | ₩3,441 | ₩3,207 | ₩3,408 | +6.25% | 172.5만 |
|---|
| 2026.04.01 | ₩3,795 | ₩3,808 | ₩3,367 | ₩3,461 | -8.80% | 250.8만 |
|---|
| 2026.03.31 | ₩3,033 | ₩3,595 | ₩3,033 | ₩3,568 | +17.62% | 383.2만 |
|---|
| 2026.03.30 | ₩2,873 | ₩3,027 | ₩2,793 | ₩2,886 | +0.47% | 230.9만 |
|---|
| 2026.03.27 | ₩3,073 | ₩3,073 | ₩2,866 | ₩2,873 | -6.52% | 208.7만 |
|---|
| 2026.03.26 | ₩3,100 | ₩3,207 | ₩3,047 | ₩3,140 | +1.29% | 143.4만 |
|---|
| 2026.03.25 | ₩3,207 | ₩3,341 | ₩3,114 | ₩3,167 | -1.25% | 151.9만 |
|---|
| 2026.03.24 | ₩3,154 | ₩3,207 | ₩3,023 | ₩3,140 | -0.42% | 197.1만 |
|---|
| 2026.03.23 | ₩3,247 | ₩3,408 | ₩3,073 | ₩3,207 | -1.23% | 192.7만 |
|---|
| 2026.03.20 | ₩3,367 | ₩3,414 | ₩3,100 | ₩3,167 | -5.95% | 144.1만 |
|---|
| 2026.03.19 | ₩3,541 | ₩3,595 | ₩3,314 | ₩3,327 | -6.04% | 216.2만 |
|---|
| 2026.03.18 | ₩3,675 | ₩3,742 | ₩3,595 | ₩3,661 | -0.36% | 140.3만 |
|---|
| 2026.03.17 | ₩3,808 | ₩3,911 | ₩3,648 | ₩3,782 | -0.70% | 139.8만 |
|---|
| 2026.03.16 | ₩4,062 | ₩4,156 | ₩3,755 | ₩3,862 | -4.93% | 209.5만 |
|---|
| 2026.03.13 | ₩4,236 | ₩4,396 | ₩3,984 | ₩4,022 | -5.05% | 149.7만 |
|---|
| 2026.03.12 | ₩4,209 | ₩4,263 | ₩4,096 | ₩4,236 | +0.63% | 93.3만 |
|---|
| 2026.03.11 | ₩4,209 | ₩4,303 | ₩4,082 | ₩4,276 | +1.59% | 105.5만 |
|---|
| 2026.03.10 | ₩4,343 | ₩4,529 | ₩4,276 | ₩4,290 | -1.23% | 152만 |
|---|
| 2026.03.09 | ₩4,076 | ₩4,196 | ₩3,915 | ₩4,183 | +2.62% | 235.3만 |
|---|
| 2026.03.06 | ₩4,269 | ₩4,463 | ₩4,169 | ₩4,209 | -1.41% | 167.9만 |
|---|
| 2026.03.05 | ₩4,570 | ₩4,784 | ₩4,330 | ₩4,396 | -3.80% | 219.4만 |
|---|
| 2026.03.04 | ₩4,263 | ₩4,784 | ₩4,089 | ₩4,477 | +5.02% | 243.2만 |
|---|
| 2026.03.03 | ₩3,982 | ₩4,316 | ₩3,942 | ₩4,143 | +4.03% | 144.9만 |
|---|
| 2026.03.02 | ₩3,955 | ₩4,403 | ₩3,942 | ₩4,316 | +9.12% | 191.9만 |
|---|
| 2026.02.27 | ₩4,584 | ₩4,784 | ₩4,209 | ₩4,450 | -2.92% | 288.2만 |
|---|
| 2026.02.26 | ₩4,757 | ₩5,118 | ₩4,584 | ₩5,091 | +7.02% | 490.5만 |
|---|
| 2026.02.25 | ₩3,742 | ₩4,503 | ₩3,728 | ₩4,356 | +16.43% | 517.1만 |
|---|
| 2026.02.24 | ₩3,154 | ₩3,541 | ₩3,100 | ₩3,367 | +6.78% | 173.2만 |
|---|
| 2026.02.23 | ₩3,327 | ₩3,327 | ₩3,140 | ₩3,180 | -4.42% | 145.1만 |
|---|
| 2026.02.20 | ₩3,381 | ₩3,508 | ₩3,281 | ₩3,408 | +0.79% | 224.8만 |
|---|
| 2026.02.19 | ₩3,327 | ₩3,474 | ₩3,234 | ₩3,434 | +3.21% | 126.2만 |
|---|
| 2026.02.18 | ₩3,474 | ₩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 | ₩3,835 | ₩3,675 | ₩3,715 | +0.36% | 125만 |
|---|
| 2026.02.12 | ₩3,889 | ₩3,996 | ₩3,474 | ₩3,635 | -6.53% | 189만 |
|---|
| 2026.02.11 | ₩4,129 | ₩4,143 | ₩3,608 | ₩3,902 | -5.50% | 194.8만 |
|---|
| 2026.02.10 | ₩4,383 | ₩4,503 | ₩3,996 | ₩4,022 | -8.23% | 314.3만 |
|---|
| 2026.02.09 | ₩3,902 | ₩4,343 | ₩3,675 | ₩4,236 | +8.56% | 354.1만 |
|---|
| 2026.02.06 | ₩3,341 | ₩3,915 | ₩3,274 | ₩3,775 | +13.00% | 468.8만 |
|---|
| 2026.02.05 | ₩3,561 | ₩3,702 | ₩3,047 | ₩3,073 | -13.70% | 299.3만 |
|---|
| 2026.02.04 | ₩3,969 | ₩3,969 | ₩3,481 | ₩3,688 | -7.07% | 228.4만 |
|---|
| 2026.02.03 | ₩4,316 | ₩4,383 | ₩3,715 | ₩3,929 | -8.98% | 375.6만 |
|---|
| 2026.02.02 | ₩4,570 | ₩4,677 | ₩4,209 | ₩4,290 | -6.14% | 270.9만 |
|---|
| 2026.01.30 | ₩4,918 | ₩5,051 | ₩4,450 | ₩4,470 | -9.10% | 287.1만 |
|---|
| 2026.01.29 | ₩5,238 | ₩5,265 | ₩4,771 | ₩5,105 | -2.55% | 232.4만 |
|---|
| 2026.01.28 | ₩5,479 | ₩5,586 | ₩5,091 | ₩5,305 | -3.17% | 328.4만 |
|---|
| 2026.01.27 | ₩5,813 | ₩5,866 | ₩5,318 | ₩5,425 | -6.67% | 353.5만 |
|---|
| 2026.01.26 | ₩6,187 | ₩6,254 | ₩5,786 | ₩5,826 | -5.83% | 235.2만 |
|---|
| 2026.01.23 | ₩6,521 | ₩6,561 | ₩6,120 | ₩6,214 | -4.71% | 236.6만 |
|---|
| 2026.01.22 | ₩6,708 | ₩6,855 | ₩6,555 | ₩6,561 | -2.19% | 154만 |
|---|
| 2026.01.21 | ₩7,042 | ₩7,082 | ₩6,321 | ₩6,588 | -6.45% | 369.5만 |
|---|
| 2026.01.20 | ₩7,122 | ₩7,343 | ₩7,002 | ₩7,042 | -1.13% | 205만 |
|---|
| 2026.01.16 | ₩7,416 | ₩7,604 | ₩7,283 | ₩7,563 | +1.98% | 152.2만 |
|---|
| 2026.01.15 | ₩7,457 | ₩7,604 | ₩7,189 | ₩7,403 | -0.72% | 157.6만 |
|---|
| 2026.01.14 | ₩7,296 | ₩7,430 | ₩7,029 | ₩7,416 | +1.65% | 155.4만 |
|---|
| 2026.01.13 | ₩7,710 | ₩7,710 | ₩7,149 | ₩7,376 | -4.33% | 192.3만 |
|---|
| 2026.01.12 | ₩6,815 | ₩7,617 | ₩6,668 | ₩7,590 | +11.37% | 279.1만 |
|---|
| 2026.01.09 | ₩6,922 | ₩7,163 | ₩6,762 | ₩6,802 | -1.74% | 196.3만 |
|---|
| 2026.01.08 | ₩7,082 | ₩7,122 | ₩6,735 | ₩7,002 | -1.13% | 166.6만 |
|---|
| 2026.01.07 | ₩7,443 | ₩7,604 | ₩7,143 | ₩7,203 | -3.23% | 140.5만 |
|---|
| 2026.01.06 | ₩7,510 | ₩7,684 | ₩7,263 | ₩7,416 | -1.25% | 188.6만 |
|---|
| 2026.01.05 | ₩7,203 | ₩7,697 | ₩7,163 | ₩7,310 | +1.48% | 263만 |
|---|
| 2026.01.02 | ₩6,949 | ₩7,069 | ₩6,575 | ₩6,922 | -0.38% | 224.4만 |
|---|
| 2025.12.31 | ₩6,815 | ₩6,975 | ₩6,615 | ₩6,842 | +0.39% | 327.1만 |
|---|
| 2025.12.30 | ₩7,203 | ₩7,323 | ₩6,895 | ₩6,989 | -2.97% | 191.3만 |
|---|
| 2025.12.29 | ₩7,483 | ₩7,650 | ₩6,855 | ₩7,430 | -0.71% | 408.3만 |
|---|
| 2025.12.26 | ₩7,837 | ₩7,978 | ₩7,670 | ₩7,670 | -2.13% | 178.8만 |
|---|
| 2025.12.24 | ₩7,951 | ₩8,045 | ₩7,737 | ₩7,991 | +0.50% | 114.8만 |
|---|
| 2025.12.23 | ₩8,325 | ₩8,419 | ₩7,751 | ₩7,831 | -5.94% | 365.2만 |
|---|
| 2025.12.22 | ₩8,619 | ₩8,766 | ₩8,258 | ₩8,552 | -0.78% | 352.2만 |
|---|
| 2025.12.19 | ₩8,699 | ₩9,100 | ₩8,325 | ₩8,526 | -2.00% | 974만 |
|---|
| 2025.12.18 | ₩8,539 | ₩9,287 | ₩8,539 | ₩8,632 | +1.10% | 269.3만 |
|---|
| 2025.12.17 | ₩9,047 | ₩9,448 | ₩8,486 | ₩8,499 | -6.06% | 283.6만 |
|---|
| 2025.12.16 | ₩8,192 | ₩9,434 | ₩8,151 | ₩8,833 | +7.83% | 394.7만 |
|---|
| 2025.12.15 | ₩7,951 | ₩8,753 | ₩7,951 | ₩8,472 | +6.55% | 483.6만 |
|---|
| 2025.12.12 | ₩8,472 | ₩8,477 | ₩7,804 | ₩7,884 | -6.94% | 291.7만 |
|---|
| 2025.12.11 | ₩8,699 | ₩8,873 | ₩8,312 | ₩8,526 | -2.00% | 237.4만 |
|---|
| 2025.12.10 | ₩8,913 | ₩9,234 | ₩8,526 | ₩8,873 | -0.45% | 204.9만 |
|---|
| 2025.12.09 | ₩8,673 | ₩9,648 | ₩8,285 | ₩9,154 | +5.55% | 436.6만 |
|---|
| 2025.12.08 | ₩8,739 | ₩8,920 | ₩8,272 | ₩8,820 | +0.92% | 207만 |
|---|
| 2025.12.05 | ₩9,434 | ₩9,434 | ₩8,714 | ₩8,739 | -7.37% | 241.4만 |
|---|
| 2025.12.04 | ₩8,793 | ₩9,608 | ₩8,552 | ₩9,501 | +8.05% | 299.7만 |
|---|
| 2025.12.03 | ₩8,352 | ₩8,980 | ₩8,045 | ₩8,900 | +6.56% | 197.2만 |
|---|
| 2025.12.02 | ₩8,820 | ₩9,053 | ₩8,165 | ₩8,178 | -7.27% | 249.8만 |
|---|
| 2025.12.01 | ₩9,033 | ₩9,087 | ₩8,579 | ₩8,820 | -2.37% | 223.4만 |
|---|
| 2025.11.28 | ₩9,261 | ₩9,808 | ₩9,114 | ₩9,394 | +1.44% | 205.8만 |
|---|
| 2025.11.26 | ₩9,408 | ₩9,408 | ₩8,793 | ₩9,020 | -4.12% | 217.7만 |
|---|
| 2025.11.25 | ₩9,207 | ₩9,441 | ₩8,726 | ₩9,167 | -0.44% | 254.8만 |
|---|
| 2025.11.24 | ₩8,165 | ₩9,114 | ₩7,751 | ₩9,073 | +11.13% | 328.7만 |
|---|
| 2025.11.21 | ₩8,165 | ₩8,352 | ₩7,296 | ₩7,998 | -2.05% | 367.2만 |
|---|
| 2025.11.20 | ₩9,715 | ₩9,728 | ₩7,911 | ₩7,964 | -18.02% | 435.6만 |
|---|
| 2025.11.19 | ₩9,949 | ₩10,022 | ₩8,654 | ₩9,234 | -7.19% | 463.7만 |
|---|
| 2025.11.18 | ₩7,630 | ₩10,583 | ₩7,550 | ₩9,822 | +28.72% | 935.3만 |
|---|
| 2025.11.17 | ₩7,483 | ₩8,098 | ₩7,323 | ₩7,871 | +5.18% | 355.6만 |
|---|
| 2025.11.14 | ₩7,350 | ₩8,165 | ₩7,243 | ₩7,296 | -0.73% | 433.1만 |
|---|
| 2025.11.13 | ₩8,459 | ₩8,686 | ₩7,697 | ₩8,031 | -5.06% | 437.8만 |
|---|
| 2025.11.12 | ₩9,755 | ₩10,057 | ₩8,853 | ₩9,020 | -7.53% | 357.8만 |
|---|
| 2025.11.11 | ₩9,341 | ₩9,982 | ₩8,953 | ₩9,514 | +1.86% | 390.3만 |
|---|
| 2025.11.10 | ₩9,555 | ₩9,641 | ₩8,873 | ₩9,287 | -2.80% | 332.5만 |
|---|
| 2025.11.07 | ₩8,045 | ₩8,900 | ₩7,764 | ₩8,873 | +10.30% | 369만 |
|---|
| 2025.11.06 | ₩9,281 | ₩9,541 | ₩8,325 | ₩8,432 | -9.14% | 337만 |
|---|
| 2025.11.05 | ₩8,746 | ₩9,862 | ₩8,352 | ₩9,742 | +11.38% | 338.8만 |
|---|
| 2025.11.04 | ₩8,886 | ₩9,278 | ₩8,285 | ₩8,325 | -6.32% | 360.2만 |
|---|
| 2025.11.03 | ₩10,543 | ₩10,625 | ₩9,154 | ₩9,381 | -11.03% | 428.1만 |
|---|
| 2025.10.31 | ₩9,915 | ₩10,583 | ₩9,548 | ₩10,209 | +2.96% | 419.1만 |
|---|
| 2025.10.30 | ₩10,290 | ₩10,423 | ₩9,555 | ₩9,822 | -4.55% | 570.5만 |
|---|
| 2025.10.29 | ₩11,212 | ₩11,492 | ₩10,570 | ₩10,624 | -5.24% | 527.2만 |
|---|
| 2025.10.28 | ₩11,893 | ₩12,601 | ₩11,292 | ₩11,359 | -4.49% | 505.9만 |
|---|
| 2025.10.27 | ₩13,296 | ₩13,630 | ₩11,292 | ₩11,666 | -12.26% | 759.8만 |
|---|
| 2025.10.24 | ₩12,053 | ₩12,775 | ₩11,786 | ₩12,174 | +1.00% | 491.4만 |
|---|
| 2025.10.23 | ₩12,160 | ₩13,163 | ₩11,559 | ₩11,773 | -3.19% | 783.6만 |
|---|
| 2025.10.22 | ₩10,931 | ₩11,666 | ₩9,822 | ₩10,998 | +0.61% | 998.9만 |
|---|
| 2025.10.21 | ₩13,543 | ₩13,884 | ₩12,080 | ₩12,347 | -8.83% | 822.2만 |
|---|
| 2025.10.20 | ₩16,697 | ₩17,238 | ₩13,911 | ₩14,011 | -16.09% | 895.1만 |
|---|
| 2025.10.17 | ₩15,274 | ₩16,543 | ₩14,846 | ₩15,648 | +2.45% | 927.8만 |
|---|
| 2025.10.16 | ₩15,394 | ₩18,508 | ₩14,699 | ₩14,913 | -3.13% | 2197.6만 |
|---|
| 2025.10.15 | ₩16,757 | ₩17,131 | ₩13,783 | ₩14,419 | -13.96% | 826.7만 |
|---|
| 2025.10.14 | ₩16,517 | ₩16,958 | ₩14,606 | ₩15,601 | -5.54% | 953.2만 |
|---|
| 2025.10.13 | ₩14,840 | ₩16,704 | ₩14,726 | ₩16,143 | +8.78% | 940.4만 |
|---|
| 2025.10.10 | ₩17,145 | ₩17,679 | ₩11,933 | ₩13,523 | -21.12% | 1992.2만 |
|---|