시장 데이터를 불러오는 중
전체 종목
iOThree Limited - Ordinary Shares 과거 주가
iOThree Limited - Ordinary Shares · IOTR · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iOThree Limited - Ordinary Shares · IOTR · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,546 | ₩2,664 | ₩2,546 | ₩2,613 | +2.63% | 1.9천 |
| 2026.10.08 | ₩2,734 | ₩2,734 | ₩2,620 | ₩2,626 | -3.92% | 5.2천 |
| 2026.10.07 | ₩2,653 | ₩2,653 | ₩2,506 | ₩2,506 | -5.56% | 1.7천 |
| 2026.10.06 | ₩2,640 | ₩2,667 | ₩2,600 | ₩2,667 | +1.02% | 2.8천 |
| 2026.10.05 | ₩2,506 | ₩2,600 | ₩2,506 | ₩2,519 | +0.53% | 2.6천 |
| 2026.10.02 | ₩2,617 | ₩2,617 | ₩2,613 | ₩2,613 | -0.15% | 1.1천 |
| 2026.10.01 | ₩2,600 | ₩2,600 | ₩2,600 | ₩2,600 | 0.00% | 0 |
| 2026.09.30 | ₩2,640 | ₩2,640 | ₩2,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,600 |
| -1.52% |
| 2천 |
| 2026.09.29 | ₩2,747 | ₩2,747 | ₩2,600 | ₩2,707 | -1.46% | 2.4천 |
|---|
| 2026.09.28 | ₩2,720 | ₩2,774 | ₩2,720 | ₩2,720 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩2,667 | ₩2,814 | ₩2,667 | ₩2,720 | +2.01% | 3.2천 |
|---|
| 2026.09.24 | ₩2,720 | ₩2,827 | ₩2,600 | ₩2,600 | -4.43% | 8.1천 |
|---|
| 2026.09.23 | ₩2,641 | ₩2,786 | ₩2,640 | ₩2,786 | +5.48% | 3.9천 |
|---|
| 2026.09.22 | ₩2,479 | ₩2,653 | ₩2,211 | ₩2,600 | +4.86% | 3천 |
|---|
| 2026.09.21 | ₩2,667 | ₩2,667 | ₩2,262 | ₩2,526 | -5.28% | 2.7천 |
|---|
| 2026.09.18 | ₩2,399 | ₩2,593 | ₩2,399 | ₩2,573 | +7.26% | 9.2천 |
|---|
| 2026.09.17 | ₩2,358 | ₩2,519 | ₩2,253 | ₩2,332 | -1.14% | 3천 |
|---|
| 2026.09.16 | ₩2,251 | ₩2,549 | ₩2,198 | ₩2,251 | 0.00% | 1.4만 |
|---|
| 2026.09.15 | ₩2,734 | ₩2,734 | ₩1,997 | ₩2,157 | -21.08% | 6.9만 |
|---|
| 2026.09.14 | ₩2,747 | ₩2,908 | ₩2,707 | ₩2,707 | -1.46% | 1.8만 |
|---|
| 2026.09.11 | ₩3,082 | ₩3,172 | ₩2,988 | ₩3,172 | +2.91% | 2만 |
|---|
| 2026.09.10 | ₩3,162 | ₩3,191 | ₩3,082 | ₩3,082 | -2.54% | 5천 |
|---|
| 2026.09.09 | ₩3,199 | ₩3,221 | ₩3,136 | ₩3,216 | +0.54% | 6.8천 |
|---|
| 2026.09.08 | ₩3,099 | ₩3,310 | ₩3,082 | ₩3,310 | +6.79% | 6천 |
|---|
| 2026.09.04 | ₩3,323 | ₩3,363 | ₩3,150 | ₩3,363 | +1.21% | 7.3천 |
|---|
| 2026.09.03 | ₩3,162 | ₩3,323 | ₩3,162 | ₩3,323 | +5.08% | 5천 |
|---|
| 2026.09.02 | ₩3,270 | ₩3,551 | ₩3,095 | ₩3,417 | +4.51% | 2.3만 |
|---|
| 2026.09.01 | ₩3,149 | ₩3,751 | ₩3,015 | ₩3,377 | +7.23% | 6.2만 |
|---|
| 2026.08.31 | ₩3,122 | ₩3,390 | ₩2,854 | ₩3,296 | +5.58% | 4만 |
|---|
| 2026.08.28 | ₩3,404 | ₩3,404 | ₩3,283 | ₩3,283 | -3.54% | 122.1만 |
|---|
| 2026.08.27 | ₩3,417 | ₩3,417 | ₩3,283 | ₩3,283 | -3.92% | 2.7천 |
|---|
| 2026.08.26 | ₩3,377 | ₩3,457 | ₩3,377 | ₩3,457 | +2.38% | 1.5천 |
|---|
| 2026.08.25 | ₩3,337 | ₩3,471 | ₩3,337 | ₩3,471 | +4.02% | 2.5천 |
|---|
| 2026.08.24 | ₩3,591 | ₩3,591 | ₩3,377 | ₩3,511 | -2.24% | 6.9천 |
|---|
| 2026.08.21 | ₩3,511 | ₩3,538 | ₩3,274 | ₩3,323 | -5.34% | 7.4천 |
|---|
| 2026.08.20 | ₩3,511 | ₩3,685 | ₩3,189 | ₩3,658 | +4.20% | 1.2만 |
|---|
| 2026.08.19 | ₩3,377 | ₩3,591 | ₩3,371 | ₩3,591 | +6.35% | 8.9만 |
|---|
| 2026.08.18 | ₩3,591 | ₩3,591 | ₩3,363 | ₩3,363 | -6.34% | 4.6천 |
|---|
| 2026.08.17 | ₩3,846 | ₩3,846 | ₩3,457 | ₩3,605 | -6.27% | 9.6천 |
|---|
| 2026.08.14 | ₩3,725 | ₩4,020 | ₩3,551 | ₩3,564 | -4.32% | 5.5천 |
|---|
| 2026.08.13 | ₩3,638 | ₩3,685 | ₩3,618 | ₩3,685 | +1.29% | 7.1천 |
|---|
| 2026.08.12 | ₩4,047 | ₩4,047 | ₩3,685 | ₩3,725 | -7.95% | 1만 |
|---|
| 2026.08.11 | ₩3,672 | ₩4,141 | ₩3,672 | ₩4,047 | +10.22% | 1.2만 |
|---|
| 2026.08.10 | ₩3,605 | ₩3,899 | ₩3,578 | ₩3,631 | +0.74% | 9.2천 |
|---|
| 2026.08.07 | ₩3,953 | ₩3,953 | ₩3,524 | ₩3,846 | -2.71% | 1.5만 |
|---|
| 2026.08.06 | ₩3,940 | ₩3,940 | ₩3,752 | ₩3,859 | -2.04% | 4.4천 |
|---|
| 2026.08.05 | ₩4,094 | ₩4,185 | ₩3,685 | ₩3,846 | -6.06% | 1.5만 |
|---|
| 2026.08.04 | ₩4,141 | ₩4,141 | ₩3,873 | ₩3,873 | -6.47% | 1.5천 |
|---|
| 2026.08.03 | ₩3,899 | ₩4,189 | ₩3,847 | ₩3,859 | -1.03% | 7.4천 |
|---|
| 2026.07.31 | ₩4,301 | ₩4,301 | ₩3,806 | ₩3,980 | -7.48% | 7천 |
|---|
| 2026.07.30 | ₩4,167 | ₩4,449 | ₩4,154 | ₩4,167 | 0.00% | 7.2천 |
|---|
| 2026.07.29 | ₩4,409 | ₩4,409 | ₩4,154 | ₩4,167 | -5.47% | 1.2만 |
|---|
| 2026.07.28 | ₩4,127 | ₩4,154 | ₩4,020 | ₩4,087 | -0.97% | 14.8만 |
|---|
| 2026.07.27 | ₩4,141 | ₩4,154 | ₩3,966 | ₩3,966 | -4.21% | 5.7천 |
|---|
| 2026.07.24 | ₩4,395 | ₩4,529 | ₩4,007 | ₩4,261 | -3.05% | 2만 |
|---|
| 2026.07.23 | ₩4,449 | ₩4,677 | ₩4,303 | ₩4,596 | +3.31% | 2.6만 |
|---|
| 2026.07.22 | ₩4,556 | ₩4,556 | ₩4,234 | ₩4,462 | -2.06% | 9.3천 |
|---|
| 2026.07.21 | ₩4,502 | ₩4,958 | ₩4,221 | ₩4,596 | +2.08% | 3.3만 |
|---|
| 2026.07.20 | ₩4,610 | ₩4,690 | ₩4,415 | ₩4,516 | -2.03% | 1.7만 |
|---|
| 2026.07.17 | ₩4,690 | ₩4,811 | ₩4,127 | ₩4,623 | -1.43% | 4.2만 |
|---|
| 2026.07.16 | ₩4,543 | ₩4,717 | ₩4,315 | ₩4,703 | +3.54% | 4.6만 |
|---|
| 2026.07.15 | ₩4,301 | ₩4,368 | ₩4,060 | ₩4,368 | +1.56% | 1.1만 |
|---|
| 2026.07.14 | ₩4,422 | ₩4,422 | ₩4,154 | ₩4,288 | -3.03% | 3.6만 |
|---|
| 2026.07.13 | ₩4,342 | ₩4,395 | ₩3,658 | ₩4,288 | -1.23% | 6.5만 |
|---|
| 2026.07.10 | ₩4,703 | ₩4,703 | ₩4,087 | ₩4,422 | -5.98% | 13.9만 |
|---|
| 2026.07.09 | ₩5,655 | ₩5,655 | ₩4,824 | ₩5,052 | -10.66% | 137.3만 |
|---|
| 2026.07.08 | ₩4,750 | ₩5,092 | ₩4,141 | ₩4,744 | -0.14% | 2580.1만 |
|---|
| 2026.07.07 | ₩3,538 | ₩3,625 | ₩3,363 | ₩3,377 | -4.55% | 561.5만 |
|---|
| 2026.07.06 | ₩3,605 | ₩3,752 | ₩3,444 | ₩3,551 | -1.49% | 8천 |
|---|
| 2026.07.02 | ₩3,203 | ₩3,618 | ₩3,203 | ₩3,605 | +12.55% | 1.7만 |
|---|
| 2026.07.01 | ₩3,203 | ₩3,417 | ₩3,203 | ₩3,377 | +5.44% | 5.9천 |
|---|
| 2026.06.30 | ₩3,417 | ₩3,484 | ₩3,069 | ₩3,069 | -10.20% | 3.7만 |
|---|
| 2026.06.29 | ₩3,819 | ₩3,819 | ₩3,310 | ₩3,310 | -13.33% | 2.1만 |
|---|
| 2026.06.26 | ₩3,658 | ₩3,940 | ₩3,404 | ₩3,471 | -5.13% | 1.4만 |
|---|
| 2026.06.25 | ₩3,926 | ₩4,114 | ₩3,631 | ₩3,631 | -7.51% | 1.6만 |
|---|
| 2026.06.24 | ₩4,020 | ₩4,060 | ₩3,752 | ₩3,752 | -6.67% | 1.4만 |
|---|
| 2026.06.23 | ₩4,154 | ₩4,301 | ₩3,899 | ₩4,020 | -3.23% | 1.1만 |
|---|
| 2026.06.22 | ₩4,141 | ₩4,181 | ₩3,899 | ₩3,899 | -5.83% | 1.8만 |
|---|
| 2026.06.18 | ₩4,127 | ₩4,482 | ₩4,127 | ₩4,194 | +1.62% | 9.1천 |
|---|
| 2026.06.17 | ₩4,234 | ₩4,805 | ₩4,047 | ₩4,301 | +1.58% | 6.3만 |
|---|
| 2026.06.16 | ₩4,234 | ₩4,543 | ₩4,074 | ₩4,114 | -2.85% | 7.3만 |
|---|
| 2026.06.15 | ₩4,529 | ₩4,675 | ₩4,422 | ₩4,449 | -1.78% | 3.9만 |
|---|
| 2026.06.12 | ₩4,208 | ₩4,730 | ₩4,114 | ₩4,395 | +4.46% | 10.2만 |
|---|
| 2026.06.11 | ₩3,940 | ₩4,301 | ₩3,672 | ₩4,301 | +9.18% | 4.3만 |
|---|
| 2026.06.10 | ₩4,221 | ₩4,275 | ₩3,886 | ₩4,141 | -1.90% | 2.7만 |
|---|
| 2026.06.09 | ₩4,610 | ₩4,811 | ₩4,194 | ₩4,275 | -7.27% | 4만 |
|---|
| 2026.06.08 | ₩4,623 | ₩4,804 | ₩4,556 | ₩4,556 | -1.45% | 3.8만 |
|---|
| 2026.06.05 | ₩5,038 | ₩5,266 | ₩4,422 | ₩4,422 | -12.23% | 14.4만 |
|---|
| 2026.06.04 | ₩4,904 | ₩5,802 | ₩4,502 | ₩5,494 | +12.02% | 227.2만 |
|---|
| 2026.06.03 | ₩4,931 | ₩6,151 | ₩4,931 | ₩4,985 | +1.09% | 16.4만 |
|---|
| 2026.06.02 | ₩4,650 | ₩5,896 | ₩4,382 | ₩4,891 | +5.19% | 18.6만 |
|---|
| 2026.06.01 | ₩5,199 | ₩5,623 | ₩3,859 | ₩5,025 | -3.35% | 50.8만 |
|---|
| 2026.05.29 | ₩6,097 | ₩8,147 | ₩4,556 | ₩5,239 | -14.07% | 2186.7만 |
|---|
| 2026.05.28 | ₩4,154 | ₩4,569 | ₩2,975 | ₩3,752 | -9.68% | 1740만 |
|---|
| 2026.05.27 | ₩2,653 | ₩3,015 | ₩2,613 | ₩2,908 | +9.60% | 1.9만 |
|---|
| 2026.05.26 | ₩2,767 | ₩2,767 | ₩2,573 | ₩2,693 | -2.66% | 5.4천 |
|---|
| 2026.05.22 | ₩2,586 | ₩2,680 | ₩2,412 | ₩2,680 | +3.63% | 5.3천 |
|---|
| 2026.05.21 | ₩2,626 | ₩2,787 | ₩2,573 | ₩2,787 | +6.12% | 6.1천 |
|---|
| 2026.05.20 | ₩2,576 | ₩2,827 | ₩2,533 | ₩2,667 | +3.54% | 9.4천 |
|---|
| 2026.05.19 | ₩2,692 | ₩2,715 | ₩2,546 | ₩2,546 | -5.43% | 3.5천 |
|---|
| 2026.05.18 | ₩2,727 | ₩2,827 | ₩2,727 | ₩2,747 | +0.74% | 1.2만 |
|---|
| 2026.05.15 | ₩2,801 | ₩2,874 | ₩2,640 | ₩2,640 | -5.74% | 1.2만 |
|---|
| 2026.05.14 | ₩2,854 | ₩2,881 | ₩2,519 | ₩2,626 | -7.98% | 1.3만 |
|---|
| 2026.05.13 | ₩2,640 | ₩3,243 | ₩2,349 | ₩2,861 | +8.38% | 5.2만 |
|---|
| 2026.05.12 | ₩2,787 | ₩2,787 | ₩2,640 | ₩2,640 | -5.29% | 2.9천 |
|---|
| 2026.05.11 | ₩3,095 | ₩3,095 | ₩2,921 | ₩2,921 | -5.63% | 8.4천 |
|---|
| 2026.05.08 | ₩3,203 | ₩3,204 | ₩2,975 | ₩3,089 | -3.56% | 4.4천 |
|---|
| 2026.05.07 | ₩3,389 | ₩3,437 | ₩3,074 | ₩3,216 | -5.10% | 7.2천 |
|---|
| 2026.05.06 | ₩3,242 | ₩3,631 | ₩3,095 | ₩3,350 | +3.35% | 5.8만 |
|---|
| 2026.05.05 | ₩3,444 | ₩3,444 | ₩2,881 | ₩3,055 | -11.28% | 9.4천 |
|---|
| 2026.05.04 | ₩3,542 | ₩3,619 | ₩3,397 | ₩3,417 | -3.52% | 2.5천 |
|---|
| 2026.05.01 | ₩3,672 | ₩3,794 | ₩3,377 | ₩3,551 | -3.28% | 6.4천 |
|---|
| 2026.04.30 | ₩3,719 | ₩3,792 | ₩3,645 | ₩3,658 | -1.62% | 4.8천 |
|---|
| 2026.04.29 | ₩3,859 | ₩4,078 | ₩3,645 | ₩3,806 | -1.39% | 2.5만 |
|---|
| 2026.04.28 | ₩3,672 | ₩4,127 | ₩3,631 | ₩3,940 | +7.30% | 4.6만 |
|---|
| 2026.04.27 | ₩3,457 | ₩3,672 | ₩3,363 | ₩3,672 | +6.20% | 4만 |
|---|
| 2026.04.24 | ₩3,323 | ₩3,457 | ₩3,229 | ₩3,350 | +0.81% | 6.3천 |
|---|
| 2026.04.23 | ₩3,605 | ₩3,605 | ₩3,270 | ₩3,283 | -8.92% | 3.6천 |
|---|
| 2026.04.22 | ₩3,551 | ₩3,685 | ₩3,189 | ₩3,618 | +1.89% | 1.2만 |
|---|
| 2026.04.21 | ₩3,631 | ₩3,685 | ₩3,283 | ₩3,484 | -4.06% | 7.9천 |
|---|
| 2026.04.20 | ₩3,605 | ₩3,694 | ₩3,377 | ₩3,631 | +0.74% | 1.1만 |
|---|
| 2026.04.17 | ₩3,712 | ₩3,712 | ₩3,605 | ₩3,672 | -1.08% | 6.8천 |
|---|
| 2026.04.16 | ₩3,605 | ₩3,631 | ₩3,377 | ₩3,631 | +0.74% | 4.8천 |
|---|
| 2026.04.15 | ₩3,605 | ₩3,658 | ₩3,464 | ₩3,538 | -1.86% | 7.6천 |
|---|
| 2026.04.14 | ₩3,712 | ₩3,752 | ₩3,618 | ₩3,725 | +0.36% | 9.9천 |
|---|
| 2026.04.13 | ₩3,658 | ₩3,973 | ₩3,484 | ₩3,792 | +3.66% | 2만 |
|---|
| 2026.04.10 | ₩3,752 | ₩3,846 | ₩3,457 | ₩3,739 | -0.36% | 2.4만 |
|---|
| 2026.04.09 | ₩4,033 | ₩4,076 | ₩3,430 | ₩3,618 | -10.30% | 3.4만 |
|---|
| 2026.04.08 | ₩4,529 | ₩4,529 | ₩3,899 | ₩4,167 | -7.99% | 6.8만 |
|---|
| 2026.04.07 | ₩3,095 | ₩4,502 | ₩3,095 | ₩4,422 | +42.86% | 54.6만 |
|---|
| 2026.04.06 | ₩3,685 | ₩4,020 | ₩2,975 | ₩3,095 | -16.00% | 822.8만 |
|---|
| 2026.04.02 | ₩2,900 | ₩3,685 | ₩2,894 | ₩3,287 | +13.35% | 10.2만 |
|---|
| 2026.04.01 | ₩2,881 | ₩3,062 | ₩2,850 | ₩2,854 | -0.93% | 6.6천 |
|---|
| 2026.03.31 | ₩2,640 | ₩2,948 | ₩2,640 | ₩2,881 | +9.14% | 8.3천 |
|---|
| 2026.03.30 | ₩2,960 | ₩3,028 | ₩2,600 | ₩2,600 | -12.18% | 7.6천 |
|---|
| 2026.03.27 | ₩2,868 | ₩3,296 | ₩2,856 | ₩2,988 | +4.21% | 5.3만 |
|---|
| 2026.03.26 | ₩2,655 | ₩2,921 | ₩2,385 | ₩2,774 | +4.49% | 3.1만 |
|---|
| 2026.03.25 | ₩2,211 | ₩3,067 | ₩2,211 | ₩2,519 | +13.94% | 5.7만 |
|---|
| 2026.03.24 | ₩2,251 | ₩2,425 | ₩2,251 | ₩2,291 | +1.79% | 1.8만 |
|---|
| 2026.03.23 | ₩2,077 | ₩2,278 | ₩2,023 | ₩2,238 | +7.74% | 2만 |
|---|
| 2026.03.20 | ₩2,196 | ₩2,214 | ₩2,090 | ₩2,090 | -4.82% | 2.8만 |
|---|
| 2026.03.19 | ₩2,466 | ₩2,466 | ₩2,117 | ₩2,211 | -10.33% | 1.6만 |
|---|
| 2026.03.18 | ₩2,439 | ₩2,533 | ₩2,358 | ₩2,479 | +1.65% | 1.1만 |
|---|
| 2026.03.17 | ₩2,787 | ₩2,807 | ₩2,452 | ₩2,492 | -10.58% | 3.8만 |
|---|
| 2026.03.16 | ₩2,774 | ₩3,055 | ₩2,653 | ₩2,774 | 0.00% | 5.7만 |
|---|
| 2026.03.13 | ₩2,693 | ₩2,854 | ₩2,586 | ₩2,653 | -1.49% | 1.2만 |
|---|
| 2026.03.12 | ₩2,760 | ₩2,842 | ₩2,653 | ₩2,695 | -2.38% | 1.9만 |
|---|
| 2026.03.11 | ₩2,801 | ₩2,834 | ₩2,707 | ₩2,734 | -2.39% | 1.5만 |
|---|
| 2026.03.10 | ₩2,707 | ₩2,920 | ₩2,693 | ₩2,707 | 0.00% | 6.6만 |
|---|
| 2026.03.09 | ₩2,774 | ₩2,774 | ₩2,471 | ₩2,693 | -2.90% | 1.4만 |
|---|
| 2026.03.06 | ₩2,636 | ₩2,680 | ₩2,600 | ₩2,640 | +0.15% | 9.7천 |
|---|
| 2026.03.05 | ₩2,586 | ₩2,633 | ₩2,553 | ₩2,626 | +1.55% | 7.3천 |
|---|
| 2026.03.04 | ₩2,613 | ₩2,640 | ₩2,546 | ₩2,546 | -2.56% | 1.5만 |
|---|
| 2026.03.03 | ₩2,680 | ₩2,715 | ₩2,600 | ₩2,613 | -2.50% | 1.2만 |
|---|
| 2026.03.02 | ₩2,787 | ₩2,840 | ₩2,519 | ₩2,734 | -1.92% | 4.6만 |
|---|
| 2026.02.27 | ₩2,841 | ₩3,002 | ₩2,827 | ₩2,935 | +3.30% | 2.6만 |
|---|
| 2026.02.26 | ₩2,894 | ₩2,894 | ₩2,837 | ₩2,841 | -1.85% | 7천 |
|---|
| 2026.02.25 | ₩2,854 | ₩2,921 | ₩2,854 | ₩2,921 | +2.35% | 3.7천 |
|---|
| 2026.02.24 | ₩2,975 | ₩3,028 | ₩2,801 | ₩2,801 | -5.86% | 4.1만 |
|---|
| 2026.02.23 | ₩2,988 | ₩3,176 | ₩2,908 | ₩2,988 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩3,350 | ₩3,363 | ₩3,095 | ₩3,109 | -7.20% | 5.8만 |
|---|
| 2026.02.19 | ₩3,216 | ₩3,645 | ₩3,189 | ₩3,323 | +3.33% | 7.4만 |
|---|
| 2026.02.18 | ₩3,430 | ₩3,551 | ₩3,109 | ₩3,149 | -8.20% | 3.8만 |
|---|
| 2026.02.17 | ₩3,816 | ₩3,816 | ₩3,471 | ₩3,471 | -9.06% | 3.6만 |
|---|
| 2026.02.13 | ₩3,672 | ₩4,462 | ₩3,672 | ₩3,819 | +4.01% | 24.6만 |
|---|
| 2026.02.12 | ₩3,926 | ₩3,966 | ₩3,618 | ₩3,645 | -7.17% | 6.1만 |
|---|
| 2026.02.11 | ₩4,007 | ₩4,087 | ₩3,806 | ₩4,013 | +0.17% | 14.4만 |
|---|
| 2026.02.10 | ₩4,051 | ₩4,080 | ₩3,751 | ₩3,886 | -4.07% | 6만 |
|---|
| 2026.02.09 | ₩4,208 | ₩4,233 | ₩3,819 | ₩4,007 | -4.78% | 7.3만 |
|---|
| 2026.02.06 | ₩3,899 | ₩4,422 | ₩3,752 | ₩4,074 | +4.47% | 9.5만 |
|---|
| 2026.02.05 | ₩3,899 | ₩4,087 | ₩3,886 | ₩3,899 | 0.00% | 4.4만 |
|---|
| 2026.02.04 | ₩3,953 | ₩4,188 | ₩3,899 | ₩4,007 | +1.36% | 3.7만 |
|---|
| 2026.02.03 | ₩4,382 | ₩4,422 | ₩3,913 | ₩4,007 | -8.56% | 9.6만 |
|---|
| 2026.02.02 | ₩5,414 | ₩5,414 | ₩4,154 | ₩4,502 | -16.83% | 19.8만 |
|---|
| 2026.01.30 | ₩6,070 | ₩6,807 | ₩5,883 | ₩5,909 | -2.65% | 33.8만 |
|---|
| 2026.01.29 | ₩5,333 | ₩6,365 | ₩5,092 | ₩6,191 | +16.08% | 131.4만 |
|---|
| 2026.01.28 | ₩5,789 | ₩6,699 | ₩5,526 | ₩5,829 | +0.69% | 51.8만 |
|---|
| 2026.01.27 | ₩4,663 | ₩5,936 | ₩4,663 | ₩5,655 | +21.26% | 134.7만 |
|---|
| 2026.01.26 | ₩5,816 | ₩5,896 | ₩4,114 | ₩5,306 | -8.76% | 31.9만 |
|---|
| 2026.01.23 | ₩5,963 | ₩7,384 | ₩5,963 | ₩7,142 | +19.78% | 99.9만 |
|---|
| 2026.01.22 | ₩8,817 | ₩10,010 | ₩6,043 | ₩6,834 | -22.49% | 5355.3만 |
|---|
| 2026.01.21 | ₩3,417 | ₩3,993 | ₩3,390 | ₩3,926 | +14.90% | 49만 |
|---|
| 2026.01.20 | ₩3,323 | ₩3,685 | ₩3,311 | ₩3,497 | +5.24% | 8.7만 |
|---|
| 2026.01.16 | ₩3,430 | ₩3,672 | ₩3,296 | ₩3,538 | +3.13% | 13만 |
|---|
| 2026.01.15 | ₩3,605 | ₩4,339 | ₩3,270 | ₩4,033 | +11.90% | 66.7만 |
|---|
| 2026.01.14 | ₩4,248 | ₩4,422 | ₩3,704 | ₩3,946 | -7.10% | 42.1만 |
|---|
| 2026.01.13 | ₩4,315 | ₩5,494 | ₩4,074 | ₩5,320 | +23.29% | 2332.5만 |
|---|
| 2026.01.12 | ₩3,444 | ₩3,497 | ₩3,377 | ₩3,497 | +1.56% | 3.5천 |
|---|
| 2026.01.09 | ₩3,404 | ₩3,471 | ₩3,377 | ₩3,444 | +1.18% | 8.4천 |
|---|
| 2026.01.08 | ₩3,283 | ₩3,363 | ₩3,283 | ₩3,363 | +2.45% | 6천 |
|---|
| 2026.01.07 | ₩3,310 | ₩3,578 | ₩3,229 | ₩3,256 | -1.62% | 3.1천 |
|---|
| 2026.01.06 | ₩3,627 | ₩3,627 | ₩3,283 | ₩3,457 | -4.69% | 2.7천 |
|---|
| 2026.01.05 | ₩3,216 | ₩3,471 | ₩3,216 | ₩3,417 | +6.25% | 6.2천 |
|---|
| 2026.01.02 | ₩3,310 | ₩3,551 | ₩3,296 | ₩3,430 | +3.64% | 9.2천 |
|---|
| 2025.12.31 | ₩3,189 | ₩3,618 | ₩3,136 | ₩3,276 | +2.73% | 3.9만 |
|---|
| 2025.12.30 | ₩3,350 | ₩3,591 | ₩3,229 | ₩3,310 | -1.20% | 1.9만 |
|---|
| 2025.12.29 | ₩3,501 | ₩3,501 | ₩3,256 | ₩3,350 | -4.32% | 5.6천 |
|---|
| 2025.12.26 | ₩3,685 | ₩3,743 | ₩3,497 | ₩3,743 | +1.56% | 7.7천 |
|---|
| 2025.12.24 | ₩3,645 | ₩3,779 | ₩3,564 | ₩3,564 | -2.21% | 5천 |
|---|
| 2025.12.23 | ₩3,591 | ₩3,765 | ₩3,511 | ₩3,765 | +4.85% | 1.4만 |
|---|
| 2025.12.22 | ₩3,538 | ₩3,538 | ₩3,337 | ₩3,511 | -0.76% | 1.5만 |
|---|
| 2025.12.19 | ₩3,652 | ₩3,859 | ₩3,323 | ₩3,698 | +1.28% | 17.1만 |
|---|
| 2025.12.18 | ₩3,176 | ₩3,605 | ₩3,176 | ₩3,602 | +13.42% | 1.3만 |
|---|
| 2025.12.17 | ₩3,229 | ₩3,323 | ₩3,002 | ₩3,283 | +1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩3,203 | ₩3,350 | ₩3,162 | ₩3,162 | -1.26% | 2.6만 |
|---|
| 2025.12.15 | ₩3,471 | ₩3,471 | ₩3,120 | ₩3,350 | -3.47% | 4.9만 |
|---|
| 2025.12.12 | ₩3,605 | ₩3,873 | ₩3,511 | ₩3,511 | -2.60% | 2.2만 |
|---|
| 2025.12.11 | ₩3,826 | ₩3,832 | ₩3,578 | ₩3,578 | -6.48% | 3.8만 |
|---|
| 2025.12.10 | ₩3,551 | ₩4,275 | ₩3,551 | ₩3,792 | +6.79% | 9.1만 |
|---|
| 2025.12.09 | ₩3,940 | ₩3,940 | ₩3,270 | ₩3,806 | -3.40% | 31.1만 |
|---|
| 2025.12.08 | ₩4,100 | ₩4,127 | ₩3,846 | ₩3,926 | -4.25% | 426.9만 |
|---|
| 2025.12.05 | ₩4,114 | ₩4,429 | ₩4,047 | ₩4,422 | +7.49% | 25.8만 |
|---|
| 2025.12.04 | ₩4,154 | ₩4,167 | ₩3,926 | ₩4,080 | -1.77% | 1.4만 |
|---|
| 2025.12.03 | ₩4,100 | ₩4,181 | ₩3,989 | ₩4,154 | +1.31% | 1만 |
|---|
| 2025.12.02 | ₩4,087 | ₩4,205 | ₩3,958 | ₩4,087 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩4,288 | ₩4,301 | ₩3,873 | ₩4,114 | -4.06% | 3.7만 |
|---|
| 2025.11.28 | ₩4,154 | ₩4,543 | ₩3,940 | ₩4,462 | +7.42% | 14.3만 |
|---|
| 2025.11.26 | ₩4,422 | ₩4,422 | ₩3,913 | ₩3,980 | -10.00% | 2.6만 |
|---|
| 2025.11.25 | ₩4,288 | ₩4,556 | ₩4,074 | ₩4,516 | +5.31% | 13.5만 |
|---|
| 2025.11.24 | ₩4,087 | ₩4,275 | ₩4,007 | ₩4,234 | +3.61% | 2.9천 |
|---|
| 2025.11.21 | ₩4,154 | ₩4,275 | ₩3,725 | ₩4,020 | -3.23% | 1.1만 |
|---|
| 2025.11.20 | ₩4,462 | ₩4,543 | ₩4,087 | ₩4,087 | -8.41% | 1.9만 |
|---|
| 2025.11.19 | ₩4,248 | ₩4,502 | ₩4,248 | ₩4,395 | +3.47% | 2.7만 |
|---|
| 2025.11.18 | ₩4,141 | ₩4,422 | ₩4,100 | ₩4,234 | +2.27% | 2.9만 |
|---|
| 2025.11.17 | ₩3,926 | ₩4,657 | ₩3,899 | ₩4,208 | +7.17% | 9.5만 |
|---|
| 2025.11.14 | ₩3,899 | ₩4,141 | ₩3,846 | ₩3,993 | +2.41% | 1.3만 |
|---|
| 2025.11.13 | ₩4,409 | ₩4,409 | ₩3,792 | ₩3,953 | -10.33% | 5.1만 |
|---|
| 2025.11.12 | ₩4,328 | ₩4,462 | ₩4,122 | ₩4,194 | -3.10% | 2.1만 |
|---|
| 2025.11.11 | ₩4,616 | ₩4,797 | ₩4,248 | ₩4,328 | -6.24% | 5.5만 |
|---|
| 2025.11.10 | ₩4,100 | ₩4,998 | ₩3,698 | ₩4,998 | +21.90% | 21.3만 |
|---|
| 2025.11.07 | ₩3,846 | ₩4,020 | ₩3,430 | ₩3,886 | +1.05% | 7.9만 |
|---|
| 2025.11.06 | ₩3,739 | ₩3,886 | ₩3,685 | ₩3,739 | 0.00% | 11.5만 |
|---|
| 2025.11.05 | ₩3,765 | ₩3,886 | ₩3,765 | ₩3,873 | +2.85% | 1.1만 |
|---|
| 2025.11.04 | ₩3,953 | ₩4,087 | ₩3,685 | ₩3,873 | -2.03% | 3.4만 |
|---|
| 2025.11.03 | ₩3,966 | ₩4,261 | ₩3,953 | ₩4,074 | +2.70% | 2.2만 |
|---|
| 2025.10.31 | ₩4,181 | ₩4,462 | ₩4,087 | ₩4,127 | -1.28% | 1.3만 |
|---|
| 2025.10.30 | ₩4,167 | ₩4,489 | ₩4,033 | ₩4,114 | -1.29% | 2만 |
|---|
| 2025.10.29 | ₩4,248 | ₩4,677 | ₩4,154 | ₩4,208 | -0.95% | 2.4만 |
|---|
| 2025.10.28 | ₩4,154 | ₩4,516 | ₩4,020 | ₩4,342 | +4.52% | 2.2만 |
|---|
| 2025.10.27 | ₩4,449 | ₩4,476 | ₩4,060 | ₩4,100 | -7.83% | 3.1만 |
|---|
| 2025.10.24 | ₩4,100 | ₩4,904 | ₩4,100 | ₩4,342 | +5.88% | 6만 |
|---|
| 2025.10.23 | ₩3,953 | ₩4,422 | ₩3,846 | ₩4,087 | +3.39% | 2.2만 |
|---|
| 2025.10.22 | ₩4,154 | ₩4,154 | ₩3,993 | ₩4,007 | -3.55% | 8.1천 |
|---|
| 2025.10.21 | ₩4,020 | ₩4,368 | ₩4,020 | ₩4,194 | +4.33% | 6.2천 |
|---|
| 2025.10.20 | ₩3,886 | ₩4,368 | ₩3,873 | ₩4,154 | +6.90% | 1.3만 |
|---|
| 2025.10.17 | ₩4,288 | ₩4,288 | ₩3,792 | ₩3,966 | -7.50% | 4.4만 |
|---|
| 2025.10.16 | ₩4,435 | ₩4,556 | ₩4,288 | ₩4,301 | -3.02% | 3.7만 |
|---|
| 2025.10.15 | ₩4,462 | ₩4,677 | ₩4,422 | ₩4,516 | +1.20% | 1.1만 |
|---|
| 2025.10.14 | ₩4,596 | ₩4,757 | ₩4,422 | ₩4,690 | +2.04% | 1.2만 |
|---|
| 2025.10.13 | ₩4,556 | ₩4,757 | ₩4,489 | ₩4,730 | +3.82% | 1.4만 |
|---|
| 2025.10.10 | ₩4,998 | ₩5,213 | ₩4,476 | ₩4,569 | -8.58% | 3.5만 |
|---|