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 | ₩3,884 | ₩3,958 | ₩3,577 | ₩3,577 | -7.90% | 192.4만 |
| 2026.10.08 | ₩4,058 | ₩4,058 | ₩3,691 | ₩3,724 | -8.22% | 306.3만 |
| 2026.10.07 | ₩4,138 | ₩4,138 | ₩4,018 | ₩4,111 | -0.65% | 123.9만 |
| 2026.10.06 | ₩4,285 | ₩4,478 | ₩4,258 | ₩4,351 | +1.56% | 146.8만 |
| 2026.10.05 | ₩4,271 | ₩4,271 | ₩4,084 | ₩4,205 | -1.56% | 159.7만 |
| 2026.10.02 | ₩4,018 | ₩4,258 | ₩3,958 | ₩4,231 | +5.32% | 207.3만 |
| 2026.10.01 | ₩3,898 | ₩3,991 | ₩3,791 | ₩3,978 | +2.05% | 126.1만 |
| 2026.09.30 | ₩3,978 | ₩4,084 | ₩3,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,871 |
| -2.68% |
| 216.6만 |
| 2026.09.29 | ₩3,871 | ₩3,898 | ₩3,711 | ₩3,791 | -2.07% | 181.4만 |
|---|
| 2026.09.28 | ₩3,657 | ₩3,851 | ₩3,577 | ₩3,817 | +4.38% | 190.2만 |
|---|
| 2026.09.25 | ₩3,764 | ₩3,764 | ₩3,644 | ₩3,657 | -2.84% | 137만 |
|---|
| 2026.09.24 | ₩3,577 | ₩3,764 | ₩3,564 | ₩3,724 | +4.10% | 168.3만 |
|---|
| 2026.09.23 | ₩3,737 | ₩3,817 | ₩3,564 | ₩3,644 | -2.50% | 357.2만 |
|---|
| 2026.09.22 | ₩3,791 | ₩3,791 | ₩3,524 | ₩3,577 | -5.63% | 318.5만 |
|---|
| 2026.09.21 | ₩3,591 | ₩3,857 | ₩3,571 | ₩3,831 | +6.69% | 215.8만 |
|---|
| 2026.09.18 | ₩3,604 | ₩3,671 | ₩3,470 | ₩3,484 | -3.33% | 293.4만 |
|---|
| 2026.09.17 | ₩3,657 | ₩3,791 | ₩3,577 | ₩3,604 | -1.46% | 191.2만 |
|---|
| 2026.09.16 | ₩3,537 | ₩3,604 | ₩3,417 | ₩3,510 | -0.75% | 205.8만 |
|---|
| 2026.09.15 | ₩3,737 | ₩3,744 | ₩3,484 | ₩3,524 | -5.71% | 213.2만 |
|---|
| 2026.09.14 | ₩3,644 | ₩3,898 | ₩3,604 | ₩3,777 | +3.66% | 289.2만 |
|---|
| 2026.09.11 | ₩3,777 | ₩3,884 | ₩3,737 | ₩3,777 | 0.00% | 160.9만 |
|---|
| 2026.09.10 | ₩3,911 | ₩3,911 | ₩3,611 | ₩3,631 | -7.17% | 278만 |
|---|
| 2026.09.09 | ₩3,991 | ₩4,018 | ₩3,844 | ₩3,938 | -1.34% | 236.1만 |
|---|
| 2026.09.08 | ₩4,138 | ₩4,205 | ₩3,978 | ₩4,018 | -2.90% | 218.2만 |
|---|
| 2026.09.04 | ₩3,991 | ₩4,071 | ₩3,944 | ₩4,038 | +1.17% | 108.2만 |
|---|
| 2026.09.03 | ₩4,325 | ₩4,338 | ₩3,871 | ₩3,978 | -8.02% | 383.7만 |
|---|
| 2026.09.02 | ₩3,978 | ₩4,445 | ₩3,924 | ₩4,365 | +9.73% | 512.4만 |
|---|
| 2026.09.01 | ₩4,004 | ₩4,044 | ₩3,891 | ₩3,991 | -0.33% | 210만 |
|---|
| 2026.08.31 | ₩4,471 | ₩4,485 | ₩4,031 | ₩4,058 | -9.25% | 272.8만 |
|---|
| 2026.08.28 | ₩4,872 | ₩4,872 | ₩4,318 | ₩4,445 | -8.77% | 260.4만 |
|---|
| 2026.08.27 | ₩4,565 | ₩4,913 | ₩4,505 | ₩4,899 | +7.31% | 321.9만 |
|---|
| 2026.08.26 | ₩4,512 | ₩4,552 | ₩4,385 | ₩4,445 | -1.48% | 128.4만 |
|---|
| 2026.08.25 | ₩4,471 | ₩4,605 | ₩4,391 | ₩4,552 | +1.79% | 149만 |
|---|
| 2026.08.24 | ₩4,632 | ₩4,645 | ₩4,378 | ₩4,391 | -5.19% | 186.4만 |
|---|
| 2026.08.21 | ₩4,685 | ₩4,879 | ₩4,592 | ₩4,698 | +0.28% | 191.6만 |
|---|
| 2026.08.20 | ₩4,832 | ₩4,952 | ₩4,578 | ₩4,645 | -3.87% | 155.5만 |
|---|
| 2026.08.19 | ₩4,965 | ₩4,965 | ₩4,632 | ₩4,792 | -3.49% | 154.1만 |
|---|
| 2026.08.18 | ₩4,899 | ₩5,072 | ₩4,792 | ₩4,939 | +0.82% | 217.3만 |
|---|
| 2026.08.17 | ₩5,339 | ₩5,433 | ₩5,099 | ₩5,139 | -3.75% | 162.8만 |
|---|
| 2026.08.14 | ₩5,740 | ₩5,796 | ₩5,339 | ₩5,419 | -5.58% | 172만 |
|---|
| 2026.08.13 | ₩5,840 | ₩5,986 | ₩5,419 | ₩5,486 | -6.06% | 202.2만 |
|---|
| 2026.08.12 | ₩6,113 | ₩6,113 | ₩5,646 | ₩5,806 | -5.02% | 174.8만 |
|---|
| 2026.08.11 | ₩5,312 | ₩6,006 | ₩5,312 | ₩5,913 | +11.31% | 293.4만 |
|---|
| 2026.08.10 | ₩5,406 | ₩5,433 | ₩5,219 | ₩5,259 | -2.72% | 131만 |
|---|
| 2026.08.07 | ₩5,392 | ₩5,553 | ₩5,219 | ₩5,473 | +1.49% | 159.2만 |
|---|
| 2026.08.06 | ₩5,272 | ₩5,486 | ₩5,179 | ₩5,339 | +1.27% | 77.5만 |
|---|
| 2026.08.05 | ₩5,246 | ₩5,433 | ₩5,166 | ₩5,379 | +2.54% | 146.8만 |
|---|
| 2026.08.04 | ₩5,339 | ₩5,379 | ₩5,126 | ₩5,312 | -0.50% | 154.8만 |
|---|
| 2026.08.03 | ₩4,618 | ₩5,132 | ₩4,538 | ₩5,112 | +10.69% | 118.6만 |
|---|
| 2026.07.31 | ₩4,805 | ₩4,885 | ₩4,538 | ₩4,632 | -3.61% | 108.1만 |
|---|
| 2026.07.30 | ₩4,338 | ₩4,725 | ₩4,338 | ₩4,725 | +8.92% | 136.8만 |
|---|
| 2026.07.29 | ₩4,552 | ₩4,645 | ₩4,218 | ₩4,218 | -7.33% | 145.8만 |
|---|
| 2026.07.28 | ₩4,498 | ₩4,705 | ₩4,381 | ₩4,605 | +2.37% | 110.8만 |
|---|
| 2026.07.27 | ₩4,538 | ₩4,872 | ₩4,538 | ₩4,658 | +2.65% | 121.7만 |
|---|
| 2026.07.24 | ₩4,445 | ₩4,538 | ₩4,285 | ₩4,445 | 0.00% | 119만 |
|---|
| 2026.07.23 | ₩4,498 | ₩4,698 | ₩4,431 | ₩4,445 | -1.19% | 134만 |
|---|
| 2026.07.22 | ₩4,512 | ₩4,979 | ₩4,512 | ₩4,618 | +2.37% | 178만 |
|---|
| 2026.07.21 | ₩4,311 | ₩4,705 | ₩4,311 | ₩4,605 | +6.81% | 154.9만 |
|---|
| 2026.07.20 | ₩4,378 | ₩4,485 | ₩4,178 | ₩4,311 | -1.52% | 139.6만 |
|---|
| 2026.07.17 | ₩4,258 | ₩4,592 | ₩4,164 | ₩4,405 | +3.45% | 161.4만 |
|---|
| 2026.07.16 | ₩4,512 | ₩4,538 | ₩4,311 | ₩4,498 | -0.30% | 215.8만 |
|---|
| 2026.07.15 | ₩4,692 | ₩4,832 | ₩4,471 | ₩4,632 | -1.28% | 147.9만 |
|---|
| 2026.07.14 | ₩4,765 | ₩4,794 | ₩4,565 | ₩4,605 | -3.36% | 164.3만 |
|---|
| 2026.07.13 | ₩4,845 | ₩4,845 | ₩4,518 | ₩4,712 | -2.75% | 278.6만 |
|---|
| 2026.07.10 | ₩5,286 | ₩5,339 | ₩4,872 | ₩4,965 | -6.06% | 230.1만 |
|---|
| 2026.07.09 | ₩5,379 | ₩5,379 | ₩5,072 | ₩5,085 | -5.46% | 202.7만 |
|---|
| 2026.07.08 | ₩5,419 | ₩5,686 | ₩5,126 | ₩5,286 | -2.46% | 252.2만 |
|---|
| 2026.07.07 | ₩6,167 | ₩6,167 | ₩5,426 | ₩5,566 | -9.74% | 311.9만 |
|---|
| 2026.07.06 | ₩6,607 | ₩6,741 | ₩5,953 | ₩6,167 | -6.67% | 293.2만 |
|---|
| 2026.07.02 | ₩7,154 | ₩7,448 | ₩6,360 | ₩6,434 | -10.07% | 349.3만 |
|---|
| 2026.07.01 | ₩6,994 | ₩7,568 | ₩6,881 | ₩7,074 | +1.15% | 356.5만 |
|---|
| 2026.06.30 | ₩7,341 | ₩7,662 | ₩7,034 | ₩7,194 | -2.00% | 318.5만 |
|---|
| 2026.06.29 | ₩7,114 | ₩7,622 | ₩6,874 | ₩7,435 | +4.50% | 312.1만 |
|---|
| 2026.06.26 | ₩6,754 | ₩7,181 | ₩6,687 | ₩6,861 | +1.58% | 278.4만 |
|---|
| 2026.06.25 | ₩7,488 | ₩7,581 | ₩6,767 | ₩7,234 | -3.39% | 335.2만 |
|---|
| 2026.06.24 | ₩7,675 | ₩7,728 | ₩7,048 | ₩7,348 | -4.26% | 469.1만 |
|---|
| 2026.06.23 | ₩5,980 | ₩7,862 | ₩5,966 | ₩7,835 | +31.03% | 1447.8만 |
|---|
| 2026.06.22 | ₩6,741 | ₩6,874 | ₩5,686 | ₩5,926 | -12.08% | 1028.4만 |
|---|
| 2026.06.18 | ₩8,489 | ₩8,543 | ₩7,041 | ₩7,575 | -10.77% | 1579.9만 |
|---|
| 2026.06.17 | ₩7,381 | ₩8,302 | ₩7,355 | ₩7,862 | +6.51% | 795.5만 |
|---|
| 2026.06.16 | ₩6,941 | ₩7,501 | ₩6,781 | ₩7,114 | +2.50% | 542.6만 |
|---|
| 2026.06.15 | ₩5,900 | ₩7,828 | ₩5,873 | ₩7,141 | +21.04% | 1288.1만 |
|---|
| 2026.06.12 | ₩6,020 | ₩6,260 | ₩5,499 | ₩5,553 | -7.76% | 282만 |
|---|
| 2026.06.11 | ₩5,513 | ₩6,100 | ₩5,366 | ₩5,873 | +6.54% | 324.7만 |
|---|
| 2026.06.10 | ₩5,339 | ₩5,933 | ₩5,339 | ₩5,566 | +4.25% | 232.1만 |
|---|
| 2026.06.09 | ₩5,780 | ₩6,053 | ₩5,139 | ₩5,426 | -6.12% | 278.7만 |
|---|
| 2026.06.08 | ₩5,846 | ₩5,960 | ₩5,606 | ₩5,746 | -1.71% | 227.7만 |
|---|
| 2026.06.05 | ₩6,313 | ₩6,446 | ₩5,312 | ₩5,433 | -13.95% | 483.9만 |
|---|
| 2026.06.04 | ₩6,020 | ₩6,847 | ₩5,900 | ₩6,447 | +7.10% | 563.2만 |
|---|
| 2026.06.03 | ₩5,953 | ₩6,200 | ₩5,407 | ₩5,659 | -4.93% | 474.8만 |
|---|
| 2026.06.02 | ₩5,793 | ₩6,420 | ₩5,786 | ₩6,127 | +5.76% | 404.9만 |
|---|
| 2026.06.01 | ₩6,153 | ₩6,600 | ₩5,926 | ₩6,060 | -1.52% | 301.7만 |
|---|
| 2026.05.29 | ₩6,300 | ₩6,580 | ₩5,853 | ₩6,434 | +2.12% | 377.1만 |
|---|
| 2026.05.28 | ₩5,019 | ₩6,661 | ₩5,005 | ₩6,327 | +26.06% | 725만 |
|---|
| 2026.05.27 | ₩5,266 | ₩5,406 | ₩4,885 | ₩5,192 | -1.39% | 316.6만 |
|---|
| 2026.05.26 | ₩5,152 | ₩5,513 | ₩5,126 | ₩5,392 | +4.66% | 443.7만 |
|---|
| 2026.05.22 | ₩4,498 | ₩5,766 | ₩4,431 | ₩5,045 | +12.17% | 862.5만 |
|---|
| 2026.05.21 | ₩4,018 | ₩4,525 | ₩3,951 | ₩4,512 | +12.29% | 435.3만 |
|---|
| 2026.05.20 | ₩3,737 | ₩3,898 | ₩3,624 | ₩3,764 | +0.71% | 130.9만 |
|---|
| 2026.05.19 | ₩3,737 | ₩3,751 | ₩3,504 | ₩3,644 | -2.50% | 217.2만 |
|---|
| 2026.05.18 | ₩3,898 | ₩3,898 | ₩3,737 | ₩3,764 | -3.42% | 158.1만 |
|---|
| 2026.05.15 | ₩4,124 | ₩4,138 | ₩3,871 | ₩3,911 | -5.18% | 260.3만 |
|---|
| 2026.05.14 | ₩4,151 | ₩4,458 | ₩3,991 | ₩4,311 | +3.86% | 202.4만 |
|---|
| 2026.05.13 | ₩4,218 | ₩4,325 | ₩4,084 | ₩4,191 | -0.63% | 141.4만 |
|---|
| 2026.05.12 | ₩4,325 | ₩4,512 | ₩4,044 | ₩4,271 | -1.23% | 230.3만 |
|---|
| 2026.05.11 | ₩4,044 | ₩4,458 | ₩3,938 | ₩4,285 | +5.94% | 267.6만 |
|---|
| 2026.05.08 | ₩4,325 | ₩4,333 | ₩4,071 | ₩4,151 | -4.01% | 124.9만 |
|---|
| 2026.05.07 | ₩4,405 | ₩4,558 | ₩4,044 | ₩4,271 | -3.03% | 283.4만 |
|---|
| 2026.05.06 | ₩3,884 | ₩4,638 | ₩3,817 | ₩4,565 | +17.53% | 485.3만 |
|---|
| 2026.05.05 | ₩4,018 | ₩4,038 | ₩3,711 | ₩3,804 | -5.32% | 285.8만 |
|---|
| 2026.05.04 | ₩3,831 | ₩4,198 | ₩3,764 | ₩3,991 | +4.18% | 197.1만 |
|---|
| 2026.05.01 | ₩3,857 | ₩3,911 | ₩3,631 | ₩3,844 | -0.35% | 159.8만 |
|---|
| 2026.04.30 | ₩3,671 | ₩3,857 | ₩3,591 | ₩3,804 | +3.64% | 134.8만 |
|---|
| 2026.04.29 | ₩3,737 | ₩3,777 | ₩3,591 | ₩3,684 | -1.43% | 128.8만 |
|---|
| 2026.04.28 | ₩3,878 | ₩3,924 | ₩3,704 | ₩3,817 | -1.55% | 161.9만 |
|---|
| 2026.04.27 | ₩4,058 | ₩4,111 | ₩3,884 | ₩3,938 | -2.96% | 140.6만 |
|---|
| 2026.04.24 | ₩4,271 | ₩4,298 | ₩4,011 | ₩4,124 | -3.44% | 142.3만 |
|---|
| 2026.04.23 | ₩4,538 | ₩4,632 | ₩4,151 | ₩4,178 | -7.94% | 241만 |
|---|
| 2026.04.22 | ₩4,458 | ₩4,752 | ₩4,325 | ₩4,658 | +4.49% | 273.7만 |
|---|
| 2026.04.21 | ₩4,618 | ₩4,965 | ₩4,405 | ₩4,405 | -4.62% | 233.4만 |
|---|
| 2026.04.20 | ₩4,532 | ₩4,825 | ₩4,445 | ₩4,618 | +1.91% | 307.2만 |
|---|
| 2026.04.17 | ₩5,045 | ₩5,126 | ₩4,672 | ₩4,698 | -6.88% | 306.2만 |
|---|
| 2026.04.16 | ₩4,985 | ₩5,085 | ₩4,338 | ₩4,845 | -2.81% | 539.4만 |
|---|
| 2026.04.15 | ₩4,231 | ₩4,725 | ₩4,205 | ₩4,685 | +10.73% | 542.5만 |
|---|
| 2026.04.14 | ₩3,804 | ₩4,171 | ₩3,651 | ₩3,991 | +4.91% | 519.5만 |
|---|
| 2026.04.13 | ₩3,110 | ₩3,604 | ₩3,070 | ₩3,550 | +14.16% | 175.9만 |
|---|
| 2026.04.10 | ₩3,177 | ₩3,404 | ₩3,177 | ₩3,177 | 0.00% | 167.6만 |
|---|
| 2026.04.09 | ₩3,230 | ₩3,270 | ₩3,057 | ₩3,163 | -2.07% | 176.9만 |
|---|
| 2026.04.08 | ₩3,404 | ₩3,537 | ₩3,197 | ₩3,217 | -5.49% | 241.1만 |
|---|
| 2026.04.07 | ₩3,217 | ₩3,217 | ₩2,963 | ₩3,070 | -4.56% | 227.2만 |
|---|
| 2026.04.06 | ₩3,444 | ₩3,497 | ₩3,230 | ₩3,243 | -5.81% | 140.1만 |
|---|
| 2026.04.02 | ₩3,203 | ₩3,437 | ₩3,203 | ₩3,404 | +6.25% | 172.5만 |
|---|
| 2026.04.01 | ₩3,791 | ₩3,804 | ₩3,364 | ₩3,457 | -8.80% | 250.8만 |
|---|
| 2026.03.31 | ₩3,030 | ₩3,591 | ₩3,030 | ₩3,564 | +17.62% | 383.2만 |
|---|
| 2026.03.30 | ₩2,870 | ₩3,023 | ₩2,790 | ₩2,883 | +0.47% | 230.9만 |
|---|
| 2026.03.27 | ₩3,070 | ₩3,070 | ₩2,863 | ₩2,870 | -6.52% | 208.7만 |
|---|
| 2026.03.26 | ₩3,097 | ₩3,203 | ₩3,043 | ₩3,137 | +1.29% | 143.4만 |
|---|
| 2026.03.25 | ₩3,203 | ₩3,337 | ₩3,110 | ₩3,163 | -1.25% | 151.9만 |
|---|
| 2026.03.24 | ₩3,150 | ₩3,203 | ₩3,019 | ₩3,137 | -0.42% | 197.1만 |
|---|
| 2026.03.23 | ₩3,243 | ₩3,404 | ₩3,070 | ₩3,203 | -1.23% | 192.7만 |
|---|
| 2026.03.20 | ₩3,364 | ₩3,410 | ₩3,097 | ₩3,163 | -5.95% | 144.1만 |
|---|
| 2026.03.19 | ₩3,537 | ₩3,591 | ₩3,310 | ₩3,324 | -6.04% | 216.2만 |
|---|
| 2026.03.18 | ₩3,671 | ₩3,737 | ₩3,591 | ₩3,657 | -0.36% | 140.3만 |
|---|
| 2026.03.17 | ₩3,804 | ₩3,907 | ₩3,644 | ₩3,777 | -0.70% | 139.8만 |
|---|
| 2026.03.16 | ₩4,058 | ₩4,151 | ₩3,751 | ₩3,857 | -4.93% | 209.5만 |
|---|
| 2026.03.13 | ₩4,231 | ₩4,391 | ₩3,979 | ₩4,018 | -5.05% | 149.7만 |
|---|
| 2026.03.12 | ₩4,205 | ₩4,258 | ₩4,091 | ₩4,231 | +0.63% | 93.3만 |
|---|
| 2026.03.11 | ₩4,205 | ₩4,298 | ₩4,078 | ₩4,271 | +1.59% | 105.5만 |
|---|
| 2026.03.10 | ₩4,338 | ₩4,524 | ₩4,271 | ₩4,285 | -1.23% | 152만 |
|---|
| 2026.03.09 | ₩4,071 | ₩4,191 | ₩3,911 | ₩4,178 | +2.62% | 235.3만 |
|---|
| 2026.03.06 | ₩4,265 | ₩4,458 | ₩4,164 | ₩4,205 | -1.41% | 167.9만 |
|---|
| 2026.03.05 | ₩4,565 | ₩4,778 | ₩4,325 | ₩4,391 | -3.80% | 219.4만 |
|---|
| 2026.03.04 | ₩4,258 | ₩4,778 | ₩4,084 | ₩4,471 | +5.02% | 243.2만 |
|---|
| 2026.03.03 | ₩3,978 | ₩4,311 | ₩3,938 | ₩4,138 | +4.03% | 144.9만 |
|---|
| 2026.03.02 | ₩3,951 | ₩4,398 | ₩3,938 | ₩4,311 | +9.12% | 191.9만 |
|---|
| 2026.02.27 | ₩4,578 | ₩4,778 | ₩4,205 | ₩4,445 | -2.92% | 288.2만 |
|---|
| 2026.02.26 | ₩4,752 | ₩5,112 | ₩4,578 | ₩5,085 | +7.02% | 490.5만 |
|---|
| 2026.02.25 | ₩3,737 | ₩4,498 | ₩3,724 | ₩4,351 | +16.43% | 517.1만 |
|---|
| 2026.02.24 | ₩3,150 | ₩3,537 | ₩3,097 | ₩3,364 | +6.78% | 173.2만 |
|---|
| 2026.02.23 | ₩3,324 | ₩3,324 | ₩3,137 | ₩3,177 | -4.42% | 145.1만 |
|---|
| 2026.02.20 | ₩3,377 | ₩3,504 | ₩3,277 | ₩3,404 | +0.79% | 224.8만 |
|---|
| 2026.02.19 | ₩3,324 | ₩3,470 | ₩3,230 | ₩3,430 | +3.21% | 126.2만 |
|---|
| 2026.02.18 | ₩3,470 | ₩3,550 | ₩3,317 | ₩3,424 | -1.35% | 137.9만 |
|---|
| 2026.02.17 | ₩3,604 | ₩3,631 | ₩3,337 | ₩3,397 | -5.74% | 176만 |
|---|
| 2026.02.13 | ₩3,697 | ₩3,831 | ₩3,671 | ₩3,711 | +0.36% | 125만 |
|---|
| 2026.02.12 | ₩3,884 | ₩3,991 | ₩3,470 | ₩3,631 | -6.53% | 189만 |
|---|
| 2026.02.11 | ₩4,124 | ₩4,138 | ₩3,604 | ₩3,898 | -5.50% | 194.8만 |
|---|
| 2026.02.10 | ₩4,378 | ₩4,498 | ₩3,991 | ₩4,018 | -8.23% | 314.3만 |
|---|
| 2026.02.09 | ₩3,898 | ₩4,338 | ₩3,671 | ₩4,231 | +8.56% | 354.1만 |
|---|
| 2026.02.06 | ₩3,337 | ₩3,911 | ₩3,270 | ₩3,771 | +13.00% | 468.8만 |
|---|
| 2026.02.05 | ₩3,557 | ₩3,697 | ₩3,043 | ₩3,070 | -13.70% | 299.3만 |
|---|
| 2026.02.04 | ₩3,964 | ₩3,964 | ₩3,477 | ₩3,684 | -7.07% | 228.4만 |
|---|
| 2026.02.03 | ₩4,311 | ₩4,378 | ₩3,711 | ₩3,924 | -8.98% | 375.6만 |
|---|
| 2026.02.02 | ₩4,565 | ₩4,672 | ₩4,205 | ₩4,285 | -6.14% | 270.9만 |
|---|
| 2026.01.30 | ₩4,912 | ₩5,045 | ₩4,445 | ₩4,465 | -9.10% | 287.1만 |
|---|
| 2026.01.29 | ₩5,232 | ₩5,259 | ₩4,765 | ₩5,099 | -2.55% | 232.4만 |
|---|
| 2026.01.28 | ₩5,473 | ₩5,579 | ₩5,085 | ₩5,299 | -3.17% | 328.4만 |
|---|
| 2026.01.27 | ₩5,806 | ₩5,860 | ₩5,312 | ₩5,419 | -6.67% | 353.5만 |
|---|
| 2026.01.26 | ₩6,180 | ₩6,247 | ₩5,780 | ₩5,820 | -5.83% | 235.2만 |
|---|
| 2026.01.23 | ₩6,514 | ₩6,554 | ₩6,113 | ₩6,207 | -4.71% | 236.6만 |
|---|
| 2026.01.22 | ₩6,701 | ₩6,847 | ₩6,547 | ₩6,554 | -2.19% | 154만 |
|---|
| 2026.01.21 | ₩7,034 | ₩7,074 | ₩6,313 | ₩6,580 | -6.45% | 369.5만 |
|---|
| 2026.01.20 | ₩7,114 | ₩7,335 | ₩6,994 | ₩7,034 | -1.13% | 205만 |
|---|
| 2026.01.16 | ₩7,408 | ₩7,595 | ₩7,274 | ₩7,555 | +1.98% | 152.2만 |
|---|
| 2026.01.15 | ₩7,448 | ₩7,595 | ₩7,181 | ₩7,395 | -0.72% | 157.6만 |
|---|
| 2026.01.14 | ₩7,288 | ₩7,421 | ₩7,021 | ₩7,408 | +1.65% | 155.4만 |
|---|
| 2026.01.13 | ₩7,702 | ₩7,702 | ₩7,141 | ₩7,368 | -4.33% | 192.3만 |
|---|
| 2026.01.12 | ₩6,807 | ₩7,608 | ₩6,661 | ₩7,581 | +11.37% | 279.1만 |
|---|
| 2026.01.09 | ₩6,914 | ₩7,154 | ₩6,754 | ₩6,794 | -1.74% | 196.3만 |
|---|
| 2026.01.08 | ₩7,074 | ₩7,114 | ₩6,727 | ₩6,994 | -1.13% | 166.6만 |
|---|
| 2026.01.07 | ₩7,435 | ₩7,595 | ₩7,134 | ₩7,194 | -3.23% | 140.5만 |
|---|
| 2026.01.06 | ₩7,501 | ₩7,675 | ₩7,254 | ₩7,408 | -1.25% | 188.6만 |
|---|
| 2026.01.05 | ₩7,194 | ₩7,688 | ₩7,154 | ₩7,301 | +1.48% | 263만 |
|---|
| 2026.01.02 | ₩6,941 | ₩7,061 | ₩6,567 | ₩6,914 | -0.38% | 224.4만 |
|---|
| 2025.12.31 | ₩6,807 | ₩6,967 | ₩6,607 | ₩6,834 | +0.39% | 327.1만 |
|---|
| 2025.12.30 | ₩7,194 | ₩7,315 | ₩6,887 | ₩6,981 | -2.97% | 191.3만 |
|---|
| 2025.12.29 | ₩7,475 | ₩7,642 | ₩6,847 | ₩7,421 | -0.71% | 408.3만 |
|---|
| 2025.12.26 | ₩7,828 | ₩7,969 | ₩7,662 | ₩7,662 | -2.13% | 178.8만 |
|---|
| 2025.12.24 | ₩7,942 | ₩8,035 | ₩7,728 | ₩7,982 | +0.50% | 114.8만 |
|---|
| 2025.12.23 | ₩8,316 | ₩8,409 | ₩7,742 | ₩7,822 | -5.94% | 365.2만 |
|---|
| 2025.12.22 | ₩8,609 | ₩8,756 | ₩8,249 | ₩8,543 | -0.78% | 352.2만 |
|---|
| 2025.12.19 | ₩8,689 | ₩9,090 | ₩8,316 | ₩8,516 | -2.00% | 974만 |
|---|
| 2025.12.18 | ₩8,529 | ₩9,277 | ₩8,529 | ₩8,623 | +1.10% | 269.3만 |
|---|
| 2025.12.17 | ₩9,036 | ₩9,437 | ₩8,476 | ₩8,489 | -6.06% | 283.6만 |
|---|
| 2025.12.16 | ₩8,182 | ₩9,423 | ₩8,142 | ₩8,823 | +7.83% | 394.7만 |
|---|
| 2025.12.15 | ₩7,942 | ₩8,743 | ₩7,942 | ₩8,462 | +6.55% | 483.6만 |
|---|
| 2025.12.12 | ₩8,462 | ₩8,468 | ₩7,795 | ₩7,875 | -6.94% | 291.7만 |
|---|
| 2025.12.11 | ₩8,689 | ₩8,863 | ₩8,302 | ₩8,516 | -2.00% | 237.4만 |
|---|
| 2025.12.10 | ₩8,903 | ₩9,223 | ₩8,516 | ₩8,863 | -0.45% | 204.9만 |
|---|
| 2025.12.09 | ₩8,663 | ₩9,637 | ₩8,276 | ₩9,143 | +5.55% | 436.6만 |
|---|
| 2025.12.08 | ₩8,729 | ₩8,910 | ₩8,262 | ₩8,809 | +0.92% | 207만 |
|---|
| 2025.12.05 | ₩9,423 | ₩9,423 | ₩8,704 | ₩8,729 | -7.37% | 241.4만 |
|---|
| 2025.12.04 | ₩8,783 | ₩9,597 | ₩8,543 | ₩9,490 | +8.05% | 299.7만 |
|---|
| 2025.12.03 | ₩8,342 | ₩8,970 | ₩8,035 | ₩8,890 | +6.56% | 197.2만 |
|---|
| 2025.12.02 | ₩8,809 | ₩9,043 | ₩8,155 | ₩8,169 | -7.27% | 249.8만 |
|---|
| 2025.12.01 | ₩9,023 | ₩9,076 | ₩8,569 | ₩8,809 | -2.37% | 223.4만 |
|---|
| 2025.11.28 | ₩9,250 | ₩9,797 | ₩9,103 | ₩9,383 | +1.44% | 205.8만 |
|---|
| 2025.11.26 | ₩9,397 | ₩9,397 | ₩8,783 | ₩9,010 | -4.12% | 217.7만 |
|---|
| 2025.11.25 | ₩9,197 | ₩9,430 | ₩8,716 | ₩9,157 | -0.44% | 254.8만 |
|---|
| 2025.11.24 | ₩8,155 | ₩9,103 | ₩7,742 | ₩9,063 | +11.13% | 328.7만 |
|---|
| 2025.11.21 | ₩8,155 | ₩8,342 | ₩7,288 | ₩7,989 | -2.05% | 367.2만 |
|---|
| 2025.11.20 | ₩9,704 | ₩9,717 | ₩7,902 | ₩7,955 | -18.02% | 435.6만 |
|---|
| 2025.11.19 | ₩9,937 | ₩10,011 | ₩8,644 | ₩9,223 | -7.19% | 463.7만 |
|---|
| 2025.11.18 | ₩7,622 | ₩10,571 | ₩7,541 | ₩9,811 | +28.72% | 935.3만 |
|---|
| 2025.11.17 | ₩7,475 | ₩8,089 | ₩7,315 | ₩7,862 | +5.18% | 355.6만 |
|---|
| 2025.11.14 | ₩7,341 | ₩8,155 | ₩7,234 | ₩7,288 | -0.73% | 433.1만 |
|---|
| 2025.11.13 | ₩8,449 | ₩8,676 | ₩7,688 | ₩8,022 | -5.06% | 437.8만 |
|---|
| 2025.11.12 | ₩9,744 | ₩10,045 | ₩8,843 | ₩9,010 | -7.53% | 357.8만 |
|---|
| 2025.11.11 | ₩9,330 | ₩9,971 | ₩8,943 | ₩9,504 | +1.86% | 390.3만 |
|---|
| 2025.11.10 | ₩9,544 | ₩9,630 | ₩8,863 | ₩9,277 | -2.80% | 332.5만 |
|---|
| 2025.11.07 | ₩8,035 | ₩8,890 | ₩7,755 | ₩8,863 | +10.30% | 369만 |
|---|
| 2025.11.06 | ₩9,270 | ₩9,530 | ₩8,316 | ₩8,422 | -9.14% | 337만 |
|---|
| 2025.11.05 | ₩8,736 | ₩9,851 | ₩8,342 | ₩9,730 | +11.38% | 338.8만 |
|---|
| 2025.11.04 | ₩8,876 | ₩9,267 | ₩8,276 | ₩8,316 | -6.32% | 360.2만 |
|---|
| 2025.11.03 | ₩10,531 | ₩10,613 | ₩9,143 | ₩9,370 | -11.03% | 428.1만 |
|---|
| 2025.10.31 | ₩9,904 | ₩10,571 | ₩9,537 | ₩10,198 | +2.96% | 419.1만 |
|---|
| 2025.10.30 | ₩10,278 | ₩10,411 | ₩9,544 | ₩9,811 | -4.55% | 570.5만 |
|---|
| 2025.10.29 | ₩11,199 | ₩11,479 | ₩10,558 | ₩10,611 | -5.24% | 527.2만 |
|---|
| 2025.10.28 | ₩11,879 | ₩12,587 | ₩11,279 | ₩11,346 | -4.49% | 505.9만 |
|---|
| 2025.10.27 | ₩13,281 | ₩13,615 | ₩11,279 | ₩11,653 | -12.26% | 759.8만 |
|---|
| 2025.10.24 | ₩12,040 | ₩12,760 | ₩11,773 | ₩12,160 | +1.00% | 491.4만 |
|---|
| 2025.10.23 | ₩12,146 | ₩13,147 | ₩11,546 | ₩11,759 | -3.19% | 783.6만 |
|---|
| 2025.10.22 | ₩10,918 | ₩11,653 | ₩9,811 | ₩10,985 | +0.61% | 998.9만 |
|---|
| 2025.10.21 | ₩13,528 | ₩13,868 | ₩12,066 | ₩12,333 | -8.83% | 822.2만 |
|---|
| 2025.10.20 | ₩16,678 | ₩17,219 | ₩13,895 | ₩13,995 | -16.09% | 895.1만 |
|---|
| 2025.10.17 | ₩15,256 | ₩16,524 | ₩14,829 | ₩15,630 | +2.45% | 927.8만 |
|---|
| 2025.10.16 | ₩15,377 | ₩18,487 | ₩14,682 | ₩14,896 | -3.13% | 2197.6만 |
|---|
| 2025.10.15 | ₩16,738 | ₩17,112 | ₩13,767 | ₩14,402 | -13.96% | 826.7만 |
|---|
| 2025.10.14 | ₩16,498 | ₩16,938 | ₩14,589 | ₩15,583 | -5.54% | 953.2만 |
|---|
| 2025.10.13 | ₩14,823 | ₩16,685 | ₩14,709 | ₩16,124 | +8.78% | 940.4만 |
|---|
| 2025.10.10 | ₩17,125 | ₩17,659 | ₩11,919 | ₩13,508 | -21.12% | 1992.2만 |
|---|