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 | ₩3,891 | ₩3,964 | ₩3,583 | ₩3,583 | -7.90% | 192.4만 |
| 2026.10.08 | ₩4,065 | ₩4,065 | ₩3,697 | ₩3,730 | -8.22% | 306.3만 |
| 2026.10.07 | ₩4,145 | ₩4,145 | ₩4,024 | ₩4,118 | -0.65% | 123.9만 |
| 2026.10.06 | ₩4,292 | ₩4,486 | ₩4,265 | ₩4,359 | +1.56% | 146.8만 |
| 2026.10.05 | ₩4,279 | ₩4,279 | ₩4,091 | ₩4,212 | -1.56% | 159.7만 |
| 2026.10.02 | ₩4,024 | ₩4,265 | ₩3,964 | ₩4,238 | +5.32% | 207.3만 |
| 2026.10.01 | ₩3,904 | ₩3,998 | ₩3,797 | ₩3,984 | +2.05% | 126.1만 |
| 2026.09.30 | ₩3,984 | ₩4,091 | ₩3,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,877 |
| -2.68% |
| 216.6만 |
| 2026.09.29 | ₩3,877 | ₩3,904 | ₩3,717 | ₩3,797 | -2.07% | 181.4만 |
|---|
| 2026.09.28 | ₩3,663 | ₩3,857 | ₩3,583 | ₩3,824 | +4.38% | 190.2만 |
|---|
| 2026.09.25 | ₩3,770 | ₩3,770 | ₩3,650 | ₩3,663 | -2.84% | 137만 |
|---|
| 2026.09.24 | ₩3,583 | ₩3,770 | ₩3,570 | ₩3,730 | +4.10% | 168.3만 |
|---|
| 2026.09.23 | ₩3,744 | ₩3,824 | ₩3,570 | ₩3,650 | -2.50% | 357.2만 |
|---|
| 2026.09.22 | ₩3,797 | ₩3,797 | ₩3,530 | ₩3,583 | -5.63% | 318.5만 |
|---|
| 2026.09.21 | ₩3,597 | ₩3,864 | ₩3,577 | ₩3,837 | +6.69% | 215.8만 |
|---|
| 2026.09.18 | ₩3,610 | ₩3,677 | ₩3,476 | ₩3,490 | -3.33% | 293.4만 |
|---|
| 2026.09.17 | ₩3,663 | ₩3,797 | ₩3,583 | ₩3,610 | -1.46% | 191.2만 |
|---|
| 2026.09.16 | ₩3,543 | ₩3,610 | ₩3,423 | ₩3,516 | -0.75% | 205.8만 |
|---|
| 2026.09.15 | ₩3,744 | ₩3,750 | ₩3,490 | ₩3,530 | -5.71% | 213.2만 |
|---|
| 2026.09.14 | ₩3,650 | ₩3,904 | ₩3,610 | ₩3,784 | +3.66% | 289.2만 |
|---|
| 2026.09.11 | ₩3,784 | ₩3,891 | ₩3,744 | ₩3,784 | 0.00% | 160.9만 |
|---|
| 2026.09.10 | ₩3,918 | ₩3,918 | ₩3,617 | ₩3,637 | -7.17% | 278만 |
|---|
| 2026.09.09 | ₩3,998 | ₩4,024 | ₩3,851 | ₩3,944 | -1.34% | 236.1만 |
|---|
| 2026.09.08 | ₩4,145 | ₩4,212 | ₩3,984 | ₩4,024 | -2.90% | 218.2만 |
|---|
| 2026.09.04 | ₩3,998 | ₩4,078 | ₩3,951 | ₩4,045 | +1.17% | 108.2만 |
|---|
| 2026.09.03 | ₩4,332 | ₩4,345 | ₩3,877 | ₩3,984 | -8.02% | 383.7만 |
|---|
| 2026.09.02 | ₩3,984 | ₩4,452 | ₩3,931 | ₩4,372 | +9.73% | 512.4만 |
|---|
| 2026.09.01 | ₩4,011 | ₩4,051 | ₩3,897 | ₩3,998 | -0.33% | 210만 |
|---|
| 2026.08.31 | ₩4,479 | ₩4,492 | ₩4,038 | ₩4,065 | -9.25% | 272.8만 |
|---|
| 2026.08.28 | ₩4,880 | ₩4,880 | ₩4,325 | ₩4,452 | -8.77% | 260.4만 |
|---|
| 2026.08.27 | ₩4,573 | ₩4,922 | ₩4,513 | ₩4,907 | +7.31% | 321.9만 |
|---|
| 2026.08.26 | ₩4,519 | ₩4,559 | ₩4,392 | ₩4,452 | -1.48% | 128.4만 |
|---|
| 2026.08.25 | ₩4,479 | ₩4,613 | ₩4,399 | ₩4,559 | +1.79% | 149만 |
|---|
| 2026.08.24 | ₩4,640 | ₩4,653 | ₩4,385 | ₩4,399 | -5.19% | 186.4만 |
|---|
| 2026.08.21 | ₩4,693 | ₩4,887 | ₩4,599 | ₩4,706 | +0.28% | 191.6만 |
|---|
| 2026.08.20 | ₩4,840 | ₩4,960 | ₩4,586 | ₩4,653 | -3.87% | 155.5만 |
|---|
| 2026.08.19 | ₩4,974 | ₩4,974 | ₩4,640 | ₩4,800 | -3.49% | 154.1만 |
|---|
| 2026.08.18 | ₩4,907 | ₩5,081 | ₩4,800 | ₩4,947 | +0.82% | 217.3만 |
|---|
| 2026.08.17 | ₩5,348 | ₩5,442 | ₩5,107 | ₩5,148 | -3.75% | 162.8만 |
|---|
| 2026.08.14 | ₩5,749 | ₩5,805 | ₩5,348 | ₩5,428 | -5.58% | 172만 |
|---|
| 2026.08.13 | ₩5,850 | ₩5,997 | ₩5,428 | ₩5,495 | -6.06% | 202.2만 |
|---|
| 2026.08.12 | ₩6,124 | ₩6,124 | ₩5,656 | ₩5,816 | -5.02% | 174.8만 |
|---|
| 2026.08.11 | ₩5,321 | ₩6,017 | ₩5,321 | ₩5,923 | +11.31% | 293.4만 |
|---|
| 2026.08.10 | ₩5,415 | ₩5,442 | ₩5,228 | ₩5,268 | -2.72% | 131만 |
|---|
| 2026.08.07 | ₩5,402 | ₩5,562 | ₩5,228 | ₩5,482 | +1.49% | 159.2만 |
|---|
| 2026.08.06 | ₩5,281 | ₩5,495 | ₩5,188 | ₩5,348 | +1.27% | 77.5만 |
|---|
| 2026.08.05 | ₩5,255 | ₩5,442 | ₩5,174 | ₩5,388 | +2.54% | 146.8만 |
|---|
| 2026.08.04 | ₩5,348 | ₩5,388 | ₩5,134 | ₩5,321 | -0.50% | 154.8만 |
|---|
| 2026.08.03 | ₩4,626 | ₩5,141 | ₩4,546 | ₩5,121 | +10.69% | 118.6만 |
|---|
| 2026.07.31 | ₩4,813 | ₩4,894 | ₩4,546 | ₩4,640 | -3.61% | 108.1만 |
|---|
| 2026.07.30 | ₩4,345 | ₩4,733 | ₩4,345 | ₩4,733 | +8.92% | 136.8만 |
|---|
| 2026.07.29 | ₩4,559 | ₩4,653 | ₩4,225 | ₩4,225 | -7.33% | 145.8만 |
|---|
| 2026.07.28 | ₩4,506 | ₩4,713 | ₩4,388 | ₩4,613 | +2.37% | 110.8만 |
|---|
| 2026.07.27 | ₩4,546 | ₩4,880 | ₩4,546 | ₩4,666 | +2.65% | 121.7만 |
|---|
| 2026.07.24 | ₩4,452 | ₩4,546 | ₩4,292 | ₩4,452 | 0.00% | 119만 |
|---|
| 2026.07.23 | ₩4,506 | ₩4,706 | ₩4,439 | ₩4,452 | -1.19% | 134만 |
|---|
| 2026.07.22 | ₩4,519 | ₩4,987 | ₩4,519 | ₩4,626 | +2.37% | 178만 |
|---|
| 2026.07.21 | ₩4,319 | ₩4,713 | ₩4,319 | ₩4,613 | +6.81% | 154.9만 |
|---|
| 2026.07.20 | ₩4,385 | ₩4,492 | ₩4,185 | ₩4,319 | -1.52% | 139.6만 |
|---|
| 2026.07.17 | ₩4,265 | ₩4,599 | ₩4,172 | ₩4,412 | +3.45% | 161.4만 |
|---|
| 2026.07.16 | ₩4,519 | ₩4,546 | ₩4,319 | ₩4,506 | -0.30% | 215.8만 |
|---|
| 2026.07.15 | ₩4,700 | ₩4,840 | ₩4,479 | ₩4,640 | -1.28% | 147.9만 |
|---|
| 2026.07.14 | ₩4,773 | ₩4,803 | ₩4,573 | ₩4,613 | -3.36% | 164.3만 |
|---|
| 2026.07.13 | ₩4,853 | ₩4,853 | ₩4,526 | ₩4,720 | -2.75% | 278.6만 |
|---|
| 2026.07.10 | ₩5,295 | ₩5,348 | ₩4,880 | ₩4,974 | -6.06% | 230.1만 |
|---|
| 2026.07.09 | ₩5,388 | ₩5,388 | ₩5,081 | ₩5,094 | -5.46% | 202.7만 |
|---|
| 2026.07.08 | ₩5,428 | ₩5,696 | ₩5,134 | ₩5,295 | -2.46% | 252.2만 |
|---|
| 2026.07.07 | ₩6,177 | ₩6,177 | ₩5,435 | ₩5,575 | -9.74% | 311.9만 |
|---|
| 2026.07.06 | ₩6,618 | ₩6,752 | ₩5,963 | ₩6,177 | -6.67% | 293.2만 |
|---|
| 2026.07.02 | ₩7,167 | ₩7,461 | ₩6,371 | ₩6,445 | -10.07% | 349.3만 |
|---|
| 2026.07.01 | ₩7,006 | ₩7,581 | ₩6,892 | ₩7,086 | +1.15% | 356.5만 |
|---|
| 2026.06.30 | ₩7,354 | ₩7,675 | ₩7,046 | ₩7,207 | -2.00% | 318.5만 |
|---|
| 2026.06.29 | ₩7,126 | ₩7,634 | ₩6,886 | ₩7,447 | +4.50% | 312.1만 |
|---|
| 2026.06.26 | ₩6,765 | ₩7,193 | ₩6,699 | ₩6,872 | +1.58% | 278.4만 |
|---|
| 2026.06.25 | ₩7,501 | ₩7,594 | ₩6,779 | ₩7,247 | -3.39% | 335.2만 |
|---|
| 2026.06.24 | ₩7,688 | ₩7,741 | ₩7,060 | ₩7,360 | -4.26% | 469.1만 |
|---|
| 2026.06.23 | ₩5,990 | ₩7,875 | ₩5,977 | ₩7,848 | +31.03% | 1447.8만 |
|---|
| 2026.06.22 | ₩6,752 | ₩6,886 | ₩5,696 | ₩5,936 | -12.08% | 1028.4만 |
|---|
| 2026.06.18 | ₩8,504 | ₩8,557 | ₩7,053 | ₩7,588 | -10.77% | 1579.9만 |
|---|
| 2026.06.17 | ₩7,394 | ₩8,316 | ₩7,367 | ₩7,875 | +6.51% | 795.5만 |
|---|
| 2026.06.16 | ₩6,953 | ₩7,514 | ₩6,792 | ₩7,126 | +2.50% | 542.6만 |
|---|
| 2026.06.15 | ₩5,910 | ₩7,842 | ₩5,883 | ₩7,153 | +21.04% | 1288.1만 |
|---|
| 2026.06.12 | ₩6,030 | ₩6,271 | ₩5,509 | ₩5,562 | -7.76% | 282만 |
|---|
| 2026.06.11 | ₩5,522 | ₩6,110 | ₩5,375 | ₩5,883 | +6.54% | 324.7만 |
|---|
| 2026.06.10 | ₩5,348 | ₩5,943 | ₩5,348 | ₩5,575 | +4.25% | 232.1만 |
|---|
| 2026.06.09 | ₩5,789 | ₩6,063 | ₩5,148 | ₩5,435 | -6.12% | 278.7만 |
|---|
| 2026.06.08 | ₩5,856 | ₩5,970 | ₩5,616 | ₩5,756 | -1.71% | 227.7만 |
|---|
| 2026.06.05 | ₩6,324 | ₩6,457 | ₩5,321 | ₩5,442 | -13.95% | 483.9만 |
|---|
| 2026.06.04 | ₩6,030 | ₩6,859 | ₩5,910 | ₩6,458 | +7.10% | 563.2만 |
|---|
| 2026.06.03 | ₩5,963 | ₩6,211 | ₩5,416 | ₩5,669 | -4.93% | 474.8만 |
|---|
| 2026.06.02 | ₩5,803 | ₩6,431 | ₩5,796 | ₩6,137 | +5.76% | 404.9만 |
|---|
| 2026.06.01 | ₩6,164 | ₩6,612 | ₩5,936 | ₩6,070 | -1.52% | 301.7만 |
|---|
| 2026.05.29 | ₩6,311 | ₩6,592 | ₩5,863 | ₩6,445 | +2.12% | 377.1만 |
|---|
| 2026.05.28 | ₩5,027 | ₩6,672 | ₩5,014 | ₩6,338 | +26.06% | 725만 |
|---|
| 2026.05.27 | ₩5,275 | ₩5,415 | ₩4,894 | ₩5,201 | -1.39% | 316.6만 |
|---|
| 2026.05.26 | ₩5,161 | ₩5,522 | ₩5,134 | ₩5,402 | +4.66% | 443.7만 |
|---|
| 2026.05.22 | ₩4,506 | ₩5,776 | ₩4,439 | ₩5,054 | +12.17% | 862.5만 |
|---|
| 2026.05.21 | ₩4,024 | ₩4,533 | ₩3,958 | ₩4,519 | +12.29% | 435.3만 |
|---|
| 2026.05.20 | ₩3,744 | ₩3,904 | ₩3,630 | ₩3,770 | +0.71% | 130.9만 |
|---|
| 2026.05.19 | ₩3,744 | ₩3,757 | ₩3,510 | ₩3,650 | -2.50% | 217.2만 |
|---|
| 2026.05.18 | ₩3,904 | ₩3,904 | ₩3,744 | ₩3,770 | -3.42% | 158.1만 |
|---|
| 2026.05.15 | ₩4,131 | ₩4,145 | ₩3,877 | ₩3,918 | -5.18% | 260.3만 |
|---|
| 2026.05.14 | ₩4,158 | ₩4,466 | ₩3,998 | ₩4,319 | +3.86% | 202.4만 |
|---|
| 2026.05.13 | ₩4,225 | ₩4,332 | ₩4,091 | ₩4,198 | -0.63% | 141.4만 |
|---|
| 2026.05.12 | ₩4,332 | ₩4,519 | ₩4,051 | ₩4,279 | -1.23% | 230.3만 |
|---|
| 2026.05.11 | ₩4,051 | ₩4,466 | ₩3,944 | ₩4,292 | +5.94% | 267.6만 |
|---|
| 2026.05.08 | ₩4,332 | ₩4,340 | ₩4,078 | ₩4,158 | -4.01% | 124.9만 |
|---|
| 2026.05.07 | ₩4,412 | ₩4,566 | ₩4,051 | ₩4,279 | -3.03% | 283.4만 |
|---|
| 2026.05.06 | ₩3,891 | ₩4,646 | ₩3,824 | ₩4,573 | +17.53% | 485.3만 |
|---|
| 2026.05.05 | ₩4,024 | ₩4,045 | ₩3,717 | ₩3,811 | -5.32% | 285.8만 |
|---|
| 2026.05.04 | ₩3,837 | ₩4,205 | ₩3,770 | ₩3,998 | +4.18% | 197.1만 |
|---|
| 2026.05.01 | ₩3,864 | ₩3,918 | ₩3,637 | ₩3,851 | -0.35% | 159.8만 |
|---|
| 2026.04.30 | ₩3,677 | ₩3,864 | ₩3,597 | ₩3,811 | +3.64% | 134.8만 |
|---|
| 2026.04.29 | ₩3,744 | ₩3,784 | ₩3,597 | ₩3,690 | -1.43% | 128.8만 |
|---|
| 2026.04.28 | ₩3,884 | ₩3,931 | ₩3,710 | ₩3,824 | -1.55% | 161.9만 |
|---|
| 2026.04.27 | ₩4,065 | ₩4,118 | ₩3,891 | ₩3,944 | -2.96% | 140.6만 |
|---|
| 2026.04.24 | ₩4,279 | ₩4,305 | ₩4,018 | ₩4,131 | -3.44% | 142.3만 |
|---|
| 2026.04.23 | ₩4,546 | ₩4,640 | ₩4,158 | ₩4,185 | -7.94% | 241만 |
|---|
| 2026.04.22 | ₩4,466 | ₩4,760 | ₩4,332 | ₩4,666 | +4.49% | 273.7만 |
|---|
| 2026.04.21 | ₩4,626 | ₩4,974 | ₩4,412 | ₩4,412 | -4.62% | 233.4만 |
|---|
| 2026.04.20 | ₩4,539 | ₩4,833 | ₩4,452 | ₩4,626 | +1.91% | 307.2만 |
|---|
| 2026.04.17 | ₩5,054 | ₩5,134 | ₩4,680 | ₩4,706 | -6.88% | 306.2만 |
|---|
| 2026.04.16 | ₩4,994 | ₩5,094 | ₩4,345 | ₩4,853 | -2.81% | 539.4만 |
|---|
| 2026.04.15 | ₩4,238 | ₩4,733 | ₩4,212 | ₩4,693 | +10.73% | 542.5만 |
|---|
| 2026.04.14 | ₩3,811 | ₩4,178 | ₩3,657 | ₩3,998 | +4.91% | 519.5만 |
|---|
| 2026.04.13 | ₩3,115 | ₩3,610 | ₩3,075 | ₩3,557 | +14.16% | 175.9만 |
|---|
| 2026.04.10 | ₩3,182 | ₩3,409 | ₩3,182 | ₩3,182 | 0.00% | 167.6만 |
|---|
| 2026.04.09 | ₩3,236 | ₩3,276 | ₩3,062 | ₩3,169 | -2.07% | 176.9만 |
|---|
| 2026.04.08 | ₩3,409 | ₩3,543 | ₩3,202 | ₩3,222 | -5.49% | 241.1만 |
|---|
| 2026.04.07 | ₩3,222 | ₩3,222 | ₩2,968 | ₩3,075 | -4.56% | 227.2만 |
|---|
| 2026.04.06 | ₩3,450 | ₩3,503 | ₩3,236 | ₩3,249 | -5.81% | 140.1만 |
|---|
| 2026.04.02 | ₩3,209 | ₩3,443 | ₩3,209 | ₩3,409 | +6.25% | 172.5만 |
|---|
| 2026.04.01 | ₩3,797 | ₩3,811 | ₩3,369 | ₩3,463 | -8.80% | 250.8만 |
|---|
| 2026.03.31 | ₩3,035 | ₩3,597 | ₩3,035 | ₩3,570 | +17.62% | 383.2만 |
|---|
| 2026.03.30 | ₩2,875 | ₩3,028 | ₩2,794 | ₩2,888 | +0.47% | 230.9만 |
|---|
| 2026.03.27 | ₩3,075 | ₩3,075 | ₩2,868 | ₩2,875 | -6.52% | 208.7만 |
|---|
| 2026.03.26 | ₩3,102 | ₩3,209 | ₩3,048 | ₩3,142 | +1.29% | 143.4만 |
|---|
| 2026.03.25 | ₩3,209 | ₩3,343 | ₩3,115 | ₩3,169 | -1.25% | 151.9만 |
|---|
| 2026.03.24 | ₩3,155 | ₩3,209 | ₩3,024 | ₩3,142 | -0.42% | 197.1만 |
|---|
| 2026.03.23 | ₩3,249 | ₩3,409 | ₩3,075 | ₩3,209 | -1.23% | 192.7만 |
|---|
| 2026.03.20 | ₩3,369 | ₩3,416 | ₩3,102 | ₩3,169 | -5.95% | 144.1만 |
|---|
| 2026.03.19 | ₩3,543 | ₩3,597 | ₩3,316 | ₩3,329 | -6.04% | 216.2만 |
|---|
| 2026.03.18 | ₩3,677 | ₩3,744 | ₩3,597 | ₩3,663 | -0.36% | 140.3만 |
|---|
| 2026.03.17 | ₩3,811 | ₩3,914 | ₩3,650 | ₩3,784 | -0.70% | 139.8만 |
|---|
| 2026.03.16 | ₩4,065 | ₩4,158 | ₩3,757 | ₩3,864 | -4.93% | 209.5만 |
|---|
| 2026.03.13 | ₩4,238 | ₩4,399 | ₩3,986 | ₩4,024 | -5.05% | 149.7만 |
|---|
| 2026.03.12 | ₩4,212 | ₩4,265 | ₩4,098 | ₩4,238 | +0.63% | 93.3만 |
|---|
| 2026.03.11 | ₩4,212 | ₩4,305 | ₩4,085 | ₩4,279 | +1.59% | 105.5만 |
|---|
| 2026.03.10 | ₩4,345 | ₩4,531 | ₩4,279 | ₩4,292 | -1.23% | 152만 |
|---|
| 2026.03.09 | ₩4,078 | ₩4,198 | ₩3,918 | ₩4,185 | +2.62% | 235.3만 |
|---|
| 2026.03.06 | ₩4,272 | ₩4,466 | ₩4,172 | ₩4,212 | -1.41% | 167.9만 |
|---|
| 2026.03.05 | ₩4,573 | ₩4,787 | ₩4,332 | ₩4,399 | -3.80% | 219.4만 |
|---|
| 2026.03.04 | ₩4,265 | ₩4,787 | ₩4,091 | ₩4,479 | +5.02% | 243.2만 |
|---|
| 2026.03.03 | ₩3,984 | ₩4,319 | ₩3,944 | ₩4,145 | +4.03% | 144.9만 |
|---|
| 2026.03.02 | ₩3,958 | ₩4,406 | ₩3,944 | ₩4,319 | +9.12% | 191.9만 |
|---|
| 2026.02.27 | ₩4,586 | ₩4,787 | ₩4,212 | ₩4,452 | -2.92% | 288.2만 |
|---|
| 2026.02.26 | ₩4,760 | ₩5,121 | ₩4,586 | ₩5,094 | +7.02% | 490.5만 |
|---|
| 2026.02.25 | ₩3,744 | ₩4,506 | ₩3,730 | ₩4,359 | +16.43% | 517.1만 |
|---|
| 2026.02.24 | ₩3,155 | ₩3,543 | ₩3,102 | ₩3,369 | +6.78% | 173.2만 |
|---|
| 2026.02.23 | ₩3,329 | ₩3,329 | ₩3,142 | ₩3,182 | -4.42% | 145.1만 |
|---|
| 2026.02.20 | ₩3,383 | ₩3,510 | ₩3,282 | ₩3,409 | +0.79% | 224.8만 |
|---|
| 2026.02.19 | ₩3,329 | ₩3,476 | ₩3,236 | ₩3,436 | +3.21% | 126.2만 |
|---|
| 2026.02.18 | ₩3,476 | ₩3,557 | ₩3,323 | ₩3,430 | -1.35% | 137.9만 |
|---|
| 2026.02.17 | ₩3,610 | ₩3,637 | ₩3,343 | ₩3,403 | -5.74% | 176만 |
|---|
| 2026.02.13 | ₩3,704 | ₩3,837 | ₩3,677 | ₩3,717 | +0.36% | 125만 |
|---|
| 2026.02.12 | ₩3,891 | ₩3,998 | ₩3,476 | ₩3,637 | -6.53% | 189만 |
|---|
| 2026.02.11 | ₩4,131 | ₩4,145 | ₩3,610 | ₩3,904 | -5.50% | 194.8만 |
|---|
| 2026.02.10 | ₩4,385 | ₩4,506 | ₩3,998 | ₩4,024 | -8.23% | 314.3만 |
|---|
| 2026.02.09 | ₩3,904 | ₩4,345 | ₩3,677 | ₩4,238 | +8.56% | 354.1만 |
|---|
| 2026.02.06 | ₩3,343 | ₩3,918 | ₩3,276 | ₩3,777 | +13.00% | 468.8만 |
|---|
| 2026.02.05 | ₩3,563 | ₩3,704 | ₩3,048 | ₩3,075 | -13.70% | 299.3만 |
|---|
| 2026.02.04 | ₩3,971 | ₩3,971 | ₩3,483 | ₩3,690 | -7.07% | 228.4만 |
|---|
| 2026.02.03 | ₩4,319 | ₩4,385 | ₩3,717 | ₩3,931 | -8.98% | 375.6만 |
|---|
| 2026.02.02 | ₩4,573 | ₩4,680 | ₩4,212 | ₩4,292 | -6.14% | 270.9만 |
|---|
| 2026.01.30 | ₩4,920 | ₩5,054 | ₩4,452 | ₩4,472 | -9.10% | 287.1만 |
|---|
| 2026.01.29 | ₩5,241 | ₩5,268 | ₩4,773 | ₩5,107 | -2.55% | 232.4만 |
|---|
| 2026.01.28 | ₩5,482 | ₩5,589 | ₩5,094 | ₩5,308 | -3.17% | 328.4만 |
|---|
| 2026.01.27 | ₩5,816 | ₩5,870 | ₩5,321 | ₩5,428 | -6.67% | 353.5만 |
|---|
| 2026.01.26 | ₩6,190 | ₩6,257 | ₩5,789 | ₩5,829 | -5.83% | 235.2만 |
|---|
| 2026.01.23 | ₩6,525 | ₩6,565 | ₩6,124 | ₩6,217 | -4.71% | 236.6만 |
|---|
| 2026.01.22 | ₩6,712 | ₩6,859 | ₩6,558 | ₩6,565 | -2.19% | 154만 |
|---|
| 2026.01.21 | ₩7,046 | ₩7,086 | ₩6,324 | ₩6,592 | -6.45% | 369.5만 |
|---|
| 2026.01.20 | ₩7,126 | ₩7,347 | ₩7,006 | ₩7,046 | -1.13% | 205만 |
|---|
| 2026.01.16 | ₩7,421 | ₩7,608 | ₩7,287 | ₩7,568 | +1.98% | 152.2만 |
|---|
| 2026.01.15 | ₩7,461 | ₩7,608 | ₩7,193 | ₩7,407 | -0.72% | 157.6만 |
|---|
| 2026.01.14 | ₩7,300 | ₩7,434 | ₩7,033 | ₩7,421 | +1.65% | 155.4만 |
|---|
| 2026.01.13 | ₩7,715 | ₩7,715 | ₩7,153 | ₩7,380 | -4.33% | 192.3만 |
|---|
| 2026.01.12 | ₩6,819 | ₩7,621 | ₩6,672 | ₩7,594 | +11.37% | 279.1만 |
|---|
| 2026.01.09 | ₩6,926 | ₩7,167 | ₩6,765 | ₩6,806 | -1.74% | 196.3만 |
|---|
| 2026.01.08 | ₩7,086 | ₩7,126 | ₩6,739 | ₩7,006 | -1.13% | 166.6만 |
|---|
| 2026.01.07 | ₩7,447 | ₩7,608 | ₩7,146 | ₩7,207 | -3.23% | 140.5만 |
|---|
| 2026.01.06 | ₩7,514 | ₩7,688 | ₩7,267 | ₩7,421 | -1.25% | 188.6만 |
|---|
| 2026.01.05 | ₩7,207 | ₩7,701 | ₩7,167 | ₩7,314 | +1.48% | 263만 |
|---|
| 2026.01.02 | ₩6,953 | ₩7,073 | ₩6,578 | ₩6,926 | -0.38% | 224.4만 |
|---|
| 2025.12.31 | ₩6,819 | ₩6,979 | ₩6,618 | ₩6,846 | +0.39% | 327.1만 |
|---|
| 2025.12.30 | ₩7,207 | ₩7,327 | ₩6,899 | ₩6,993 | -2.97% | 191.3만 |
|---|
| 2025.12.29 | ₩7,487 | ₩7,655 | ₩6,859 | ₩7,434 | -0.71% | 408.3만 |
|---|
| 2025.12.26 | ₩7,842 | ₩7,982 | ₩7,675 | ₩7,675 | -2.13% | 178.8만 |
|---|
| 2025.12.24 | ₩7,955 | ₩8,049 | ₩7,741 | ₩7,995 | +0.50% | 114.8만 |
|---|
| 2025.12.23 | ₩8,330 | ₩8,423 | ₩7,755 | ₩7,835 | -5.94% | 365.2만 |
|---|
| 2025.12.22 | ₩8,624 | ₩8,771 | ₩8,263 | ₩8,557 | -0.78% | 352.2만 |
|---|
| 2025.12.19 | ₩8,704 | ₩9,105 | ₩8,330 | ₩8,530 | -2.00% | 974만 |
|---|
| 2025.12.18 | ₩8,544 | ₩9,292 | ₩8,544 | ₩8,637 | +1.10% | 269.3만 |
|---|
| 2025.12.17 | ₩9,052 | ₩9,453 | ₩8,490 | ₩8,504 | -6.06% | 283.6만 |
|---|
| 2025.12.16 | ₩8,196 | ₩9,440 | ₩8,156 | ₩8,838 | +7.83% | 394.7만 |
|---|
| 2025.12.15 | ₩7,955 | ₩8,758 | ₩7,955 | ₩8,477 | +6.55% | 483.6만 |
|---|
| 2025.12.12 | ₩8,477 | ₩8,482 | ₩7,808 | ₩7,889 | -6.94% | 291.7만 |
|---|
| 2025.12.11 | ₩8,704 | ₩8,878 | ₩8,316 | ₩8,530 | -2.00% | 237.4만 |
|---|
| 2025.12.10 | ₩8,918 | ₩9,239 | ₩8,530 | ₩8,878 | -0.45% | 204.9만 |
|---|
| 2025.12.09 | ₩8,677 | ₩9,653 | ₩8,290 | ₩9,159 | +5.55% | 436.6만 |
|---|
| 2025.12.08 | ₩8,744 | ₩8,925 | ₩8,276 | ₩8,824 | +0.92% | 207만 |
|---|
| 2025.12.05 | ₩9,440 | ₩9,440 | ₩8,719 | ₩8,744 | -7.37% | 241.4만 |
|---|
| 2025.12.04 | ₩8,798 | ₩9,613 | ₩8,557 | ₩9,506 | +8.05% | 299.7만 |
|---|
| 2025.12.03 | ₩8,357 | ₩8,985 | ₩8,049 | ₩8,905 | +6.56% | 197.2만 |
|---|
| 2025.12.02 | ₩8,824 | ₩9,058 | ₩8,169 | ₩8,183 | -7.27% | 249.8만 |
|---|
| 2025.12.01 | ₩9,038 | ₩9,092 | ₩8,584 | ₩8,824 | -2.37% | 223.4만 |
|---|
| 2025.11.28 | ₩9,266 | ₩9,814 | ₩9,119 | ₩9,399 | +1.44% | 205.8만 |
|---|
| 2025.11.26 | ₩9,413 | ₩9,413 | ₩8,798 | ₩9,025 | -4.12% | 217.7만 |
|---|
| 2025.11.25 | ₩9,212 | ₩9,446 | ₩8,731 | ₩9,172 | -0.44% | 254.8만 |
|---|
| 2025.11.24 | ₩8,169 | ₩9,119 | ₩7,755 | ₩9,079 | +11.13% | 328.7만 |
|---|
| 2025.11.21 | ₩8,169 | ₩8,357 | ₩7,300 | ₩8,002 | -2.05% | 367.2만 |
|---|
| 2025.11.20 | ₩9,720 | ₩9,734 | ₩7,915 | ₩7,969 | -18.02% | 435.6만 |
|---|
| 2025.11.19 | ₩9,954 | ₩10,028 | ₩8,659 | ₩9,239 | -7.19% | 463.7만 |
|---|
| 2025.11.18 | ₩7,634 | ₩10,589 | ₩7,554 | ₩9,827 | +28.72% | 935.3만 |
|---|
| 2025.11.17 | ₩7,487 | ₩8,102 | ₩7,327 | ₩7,875 | +5.18% | 355.6만 |
|---|
| 2025.11.14 | ₩7,354 | ₩8,169 | ₩7,247 | ₩7,300 | -0.73% | 433.1만 |
|---|
| 2025.11.13 | ₩8,463 | ₩8,691 | ₩7,701 | ₩8,036 | -5.06% | 437.8만 |
|---|
| 2025.11.12 | ₩9,760 | ₩10,063 | ₩8,858 | ₩9,025 | -7.53% | 357.8만 |
|---|
| 2025.11.11 | ₩9,346 | ₩9,988 | ₩8,958 | ₩9,520 | +1.86% | 390.3만 |
|---|
| 2025.11.10 | ₩9,560 | ₩9,647 | ₩8,878 | ₩9,292 | -2.80% | 332.5만 |
|---|
| 2025.11.07 | ₩8,049 | ₩8,905 | ₩7,768 | ₩8,878 | +10.30% | 369만 |
|---|
| 2025.11.06 | ₩9,286 | ₩9,546 | ₩8,330 | ₩8,437 | -9.14% | 337만 |
|---|
| 2025.11.05 | ₩8,751 | ₩9,867 | ₩8,357 | ₩9,747 | +11.38% | 338.8만 |
|---|
| 2025.11.04 | ₩8,891 | ₩9,283 | ₩8,290 | ₩8,330 | -6.32% | 360.2만 |
|---|
| 2025.11.03 | ₩10,549 | ₩10,631 | ₩9,159 | ₩9,386 | -11.03% | 428.1만 |
|---|
| 2025.10.31 | ₩9,921 | ₩10,589 | ₩9,553 | ₩10,215 | +2.96% | 419.1만 |
|---|
| 2025.10.30 | ₩10,295 | ₩10,429 | ₩9,560 | ₩9,827 | -4.55% | 570.5만 |
|---|
| 2025.10.29 | ₩11,218 | ₩11,499 | ₩10,576 | ₩10,629 | -5.24% | 527.2만 |
|---|
| 2025.10.28 | ₩11,900 | ₩12,608 | ₩11,298 | ₩11,365 | -4.49% | 505.9만 |
|---|
| 2025.10.27 | ₩13,304 | ₩13,638 | ₩11,298 | ₩11,672 | -12.26% | 759.8만 |
|---|
| 2025.10.24 | ₩12,060 | ₩12,782 | ₩11,793 | ₩12,180 | +1.00% | 491.4만 |
|---|
| 2025.10.23 | ₩12,167 | ₩13,170 | ₩11,565 | ₩11,779 | -3.19% | 783.6만 |
|---|
| 2025.10.22 | ₩10,937 | ₩11,672 | ₩9,827 | ₩11,004 | +0.61% | 998.9만 |
|---|
| 2025.10.21 | ₩13,551 | ₩13,892 | ₩12,087 | ₩12,354 | -8.83% | 822.2만 |
|---|
| 2025.10.20 | ₩16,706 | ₩17,248 | ₩13,919 | ₩14,019 | -16.09% | 895.1만 |
|---|
| 2025.10.17 | ₩15,282 | ₩16,553 | ₩14,855 | ₩15,657 | +2.45% | 927.8만 |
|---|
| 2025.10.16 | ₩15,403 | ₩18,518 | ₩14,707 | ₩14,921 | -3.13% | 2197.6만 |
|---|
| 2025.10.15 | ₩16,766 | ₩17,141 | ₩13,790 | ₩14,427 | -13.96% | 826.7만 |
|---|
| 2025.10.14 | ₩16,526 | ₩16,967 | ₩14,614 | ₩15,610 | -5.54% | 953.2만 |
|---|
| 2025.10.13 | ₩14,848 | ₩16,713 | ₩14,734 | ₩16,151 | +8.78% | 940.4만 |
|---|
| 2025.10.10 | ₩17,154 | ₩17,689 | ₩11,940 | ₩13,531 | -21.12% | 1992.2만 |
|---|