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 | ₩2,539 | ₩2,657 | ₩2,539 | ₩2,606 | +2.63% | 1.9천 |
| 2026.10.08 | ₩2,726 | ₩2,726 | ₩2,612 | ₩2,619 | -3.92% | 5.2천 |
| 2026.10.07 | ₩2,646 | ₩2,646 | ₩2,499 | ₩2,499 | -5.56% | 1.7천 |
| 2026.10.06 | ₩2,632 | ₩2,659 | ₩2,592 | ₩2,659 | +1.02% | 2.8천 |
| 2026.10.05 | ₩2,499 | ₩2,592 | ₩2,499 | ₩2,512 | +0.53% | 2.6천 |
| 2026.10.02 | ₩2,610 | ₩2,610 | ₩2,606 | ₩2,606 | -0.15% | 1.1천 |
| 2026.10.01 | ₩2,592 | ₩2,592 | ₩2,592 | ₩2,592 | 0.00% | 0 |
| 2026.09.30 | ₩2,632 | ₩2,632 | ₩2,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,592 |
| -1.52% |
| 2천 |
| 2026.09.29 | ₩2,739 | ₩2,739 | ₩2,592 | ₩2,699 | -1.46% | 2.4천 |
|---|
| 2026.09.28 | ₩2,713 | ₩2,766 | ₩2,713 | ₩2,713 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩2,659 | ₩2,806 | ₩2,659 | ₩2,713 | +2.01% | 3.2천 |
|---|
| 2026.09.24 | ₩2,713 | ₩2,820 | ₩2,592 | ₩2,592 | -4.43% | 8.1천 |
|---|
| 2026.09.23 | ₩2,634 | ₩2,778 | ₩2,632 | ₩2,778 | +5.48% | 3.9천 |
|---|
| 2026.09.22 | ₩2,472 | ₩2,646 | ₩2,205 | ₩2,592 | +4.86% | 3천 |
|---|
| 2026.09.21 | ₩2,659 | ₩2,659 | ₩2,256 | ₩2,519 | -5.28% | 2.7천 |
|---|
| 2026.09.18 | ₩2,392 | ₩2,586 | ₩2,392 | ₩2,566 | +7.26% | 9.2천 |
|---|
| 2026.09.17 | ₩2,352 | ₩2,512 | ₩2,246 | ₩2,325 | -1.14% | 3천 |
|---|
| 2026.09.16 | ₩2,245 | ₩2,542 | ₩2,191 | ₩2,245 | 0.00% | 1.4만 |
|---|
| 2026.09.15 | ₩2,726 | ₩2,726 | ₩1,991 | ₩2,151 | -21.08% | 6.9만 |
|---|
| 2026.09.14 | ₩2,739 | ₩2,900 | ₩2,699 | ₩2,699 | -1.46% | 1.8만 |
|---|
| 2026.09.11 | ₩3,073 | ₩3,163 | ₩2,980 | ₩3,163 | +2.91% | 2만 |
|---|
| 2026.09.10 | ₩3,154 | ₩3,182 | ₩3,073 | ₩3,073 | -2.54% | 5천 |
|---|
| 2026.09.09 | ₩3,190 | ₩3,212 | ₩3,127 | ₩3,207 | +0.54% | 6.8천 |
|---|
| 2026.09.08 | ₩3,091 | ₩3,301 | ₩3,073 | ₩3,301 | +6.79% | 6천 |
|---|
| 2026.09.04 | ₩3,314 | ₩3,354 | ₩3,142 | ₩3,354 | +1.21% | 7.3천 |
|---|
| 2026.09.03 | ₩3,154 | ₩3,314 | ₩3,154 | ₩3,314 | +5.08% | 5천 |
|---|
| 2026.09.02 | ₩3,261 | ₩3,541 | ₩3,087 | ₩3,408 | +4.51% | 2.3만 |
|---|
| 2026.09.01 | ₩3,140 | ₩3,740 | ₩3,007 | ₩3,367 | +7.23% | 6.2만 |
|---|
| 2026.08.31 | ₩3,114 | ₩3,381 | ₩2,846 | ₩3,287 | +5.58% | 4만 |
|---|
| 2026.08.28 | ₩3,394 | ₩3,394 | ₩3,274 | ₩3,274 | -3.54% | 122.1만 |
|---|
| 2026.08.27 | ₩3,408 | ₩3,408 | ₩3,274 | ₩3,274 | -3.92% | 2.7천 |
|---|
| 2026.08.26 | ₩3,367 | ₩3,448 | ₩3,367 | ₩3,448 | +2.38% | 1.5천 |
|---|
| 2026.08.25 | ₩3,327 | ₩3,461 | ₩3,327 | ₩3,461 | +4.02% | 2.5천 |
|---|
| 2026.08.24 | ₩3,581 | ₩3,581 | ₩3,367 | ₩3,501 | -2.24% | 6.9천 |
|---|
| 2026.08.21 | ₩3,501 | ₩3,528 | ₩3,265 | ₩3,314 | -5.34% | 7.4천 |
|---|
| 2026.08.20 | ₩3,501 | ₩3,675 | ₩3,180 | ₩3,648 | +4.20% | 1.2만 |
|---|
| 2026.08.19 | ₩3,367 | ₩3,581 | ₩3,362 | ₩3,581 | +6.35% | 8.9만 |
|---|
| 2026.08.18 | ₩3,581 | ₩3,581 | ₩3,354 | ₩3,354 | -6.34% | 4.6천 |
|---|
| 2026.08.17 | ₩3,835 | ₩3,835 | ₩3,448 | ₩3,595 | -6.27% | 9.6천 |
|---|
| 2026.08.14 | ₩3,715 | ₩4,009 | ₩3,541 | ₩3,555 | -4.32% | 5.5천 |
|---|
| 2026.08.13 | ₩3,628 | ₩3,675 | ₩3,608 | ₩3,675 | +1.29% | 7.1천 |
|---|
| 2026.08.12 | ₩4,036 | ₩4,036 | ₩3,675 | ₩3,715 | -7.95% | 1만 |
|---|
| 2026.08.11 | ₩3,661 | ₩4,129 | ₩3,661 | ₩4,036 | +10.22% | 1.2만 |
|---|
| 2026.08.10 | ₩3,595 | ₩3,889 | ₩3,568 | ₩3,621 | +0.74% | 9.2천 |
|---|
| 2026.08.07 | ₩3,942 | ₩3,942 | ₩3,514 | ₩3,835 | -2.71% | 1.5만 |
|---|
| 2026.08.06 | ₩3,929 | ₩3,929 | ₩3,742 | ₩3,848 | -2.04% | 4.4천 |
|---|
| 2026.08.05 | ₩4,082 | ₩4,173 | ₩3,675 | ₩3,835 | -6.06% | 1.5만 |
|---|
| 2026.08.04 | ₩4,129 | ₩4,129 | ₩3,862 | ₩3,862 | -6.47% | 1.5천 |
|---|
| 2026.08.03 | ₩3,889 | ₩4,177 | ₩3,836 | ₩3,848 | -1.03% | 7.4천 |
|---|
| 2026.07.31 | ₩4,289 | ₩4,289 | ₩3,795 | ₩3,969 | -7.48% | 7천 |
|---|
| 2026.07.30 | ₩4,156 | ₩4,436 | ₩4,142 | ₩4,156 | 0.00% | 7.2천 |
|---|
| 2026.07.29 | ₩4,396 | ₩4,396 | ₩4,142 | ₩4,156 | -5.47% | 1.2만 |
|---|
| 2026.07.28 | ₩4,116 | ₩4,142 | ₩4,009 | ₩4,076 | -0.97% | 14.8만 |
|---|
| 2026.07.27 | ₩4,129 | ₩4,142 | ₩3,955 | ₩3,955 | -4.21% | 5.7천 |
|---|
| 2026.07.24 | ₩4,383 | ₩4,517 | ₩3,995 | ₩4,249 | -3.05% | 2만 |
|---|
| 2026.07.23 | ₩4,436 | ₩4,664 | ₩4,291 | ₩4,583 | +3.31% | 2.6만 |
|---|
| 2026.07.22 | ₩4,543 | ₩4,543 | ₩4,223 | ₩4,450 | -2.06% | 9.3천 |
|---|
| 2026.07.21 | ₩4,490 | ₩4,944 | ₩4,209 | ₩4,583 | +2.08% | 3.3만 |
|---|
| 2026.07.20 | ₩4,597 | ₩4,677 | ₩4,403 | ₩4,503 | -2.03% | 1.7만 |
|---|
| 2026.07.17 | ₩4,677 | ₩4,797 | ₩4,116 | ₩4,610 | -1.43% | 4.2만 |
|---|
| 2026.07.16 | ₩4,530 | ₩4,704 | ₩4,303 | ₩4,690 | +3.54% | 4.6만 |
|---|
| 2026.07.15 | ₩4,289 | ₩4,356 | ₩4,049 | ₩4,356 | +1.56% | 1.1만 |
|---|
| 2026.07.14 | ₩4,410 | ₩4,410 | ₩4,142 | ₩4,276 | -3.03% | 3.6만 |
|---|
| 2026.07.13 | ₩4,330 | ₩4,383 | ₩3,648 | ₩4,276 | -1.23% | 6.5만 |
|---|
| 2026.07.10 | ₩4,690 | ₩4,690 | ₩4,076 | ₩4,410 | -5.98% | 13.9만 |
|---|
| 2026.07.09 | ₩5,639 | ₩5,639 | ₩4,811 | ₩5,038 | -10.66% | 137.3만 |
|---|
| 2026.07.08 | ₩4,737 | ₩5,078 | ₩4,129 | ₩4,730 | -0.14% | 2580.1만 |
|---|
| 2026.07.07 | ₩3,528 | ₩3,615 | ₩3,354 | ₩3,367 | -4.55% | 561.5만 |
|---|
| 2026.07.06 | ₩3,595 | ₩3,742 | ₩3,434 | ₩3,541 | -1.49% | 8천 |
|---|
| 2026.07.02 | ₩3,194 | ₩3,608 | ₩3,194 | ₩3,595 | +12.55% | 1.7만 |
|---|
| 2026.07.01 | ₩3,194 | ₩3,408 | ₩3,194 | ₩3,367 | +5.44% | 5.9천 |
|---|
| 2026.06.30 | ₩3,408 | ₩3,474 | ₩3,060 | ₩3,060 | -10.20% | 3.7만 |
|---|
| 2026.06.29 | ₩3,808 | ₩3,808 | ₩3,301 | ₩3,301 | -13.33% | 2.1만 |
|---|
| 2026.06.26 | ₩3,648 | ₩3,929 | ₩3,394 | ₩3,461 | -5.13% | 1.4만 |
|---|
| 2026.06.25 | ₩3,915 | ₩4,102 | ₩3,621 | ₩3,621 | -7.51% | 1.6만 |
|---|
| 2026.06.24 | ₩4,009 | ₩4,049 | ₩3,742 | ₩3,742 | -6.67% | 1.4만 |
|---|
| 2026.06.23 | ₩4,142 | ₩4,289 | ₩3,889 | ₩4,009 | -3.23% | 1.1만 |
|---|
| 2026.06.22 | ₩4,129 | ₩4,169 | ₩3,889 | ₩3,889 | -5.83% | 1.8만 |
|---|
| 2026.06.18 | ₩4,116 | ₩4,470 | ₩4,116 | ₩4,183 | +1.62% | 9.1천 |
|---|
| 2026.06.17 | ₩4,223 | ₩4,792 | ₩4,036 | ₩4,289 | +1.58% | 6.3만 |
|---|
| 2026.06.16 | ₩4,223 | ₩4,530 | ₩4,062 | ₩4,102 | -2.85% | 7.3만 |
|---|
| 2026.06.15 | ₩4,517 | ₩4,662 | ₩4,410 | ₩4,436 | -1.78% | 3.9만 |
|---|
| 2026.06.12 | ₩4,196 | ₩4,717 | ₩4,102 | ₩4,383 | +4.46% | 10.2만 |
|---|
| 2026.06.11 | ₩3,929 | ₩4,289 | ₩3,661 | ₩4,289 | +9.18% | 4.3만 |
|---|
| 2026.06.10 | ₩4,209 | ₩4,263 | ₩3,875 | ₩4,129 | -1.90% | 2.7만 |
|---|
| 2026.06.09 | ₩4,597 | ₩4,797 | ₩4,183 | ₩4,263 | -7.27% | 4만 |
|---|
| 2026.06.08 | ₩4,610 | ₩4,791 | ₩4,543 | ₩4,543 | -1.45% | 3.8만 |
|---|
| 2026.06.05 | ₩5,024 | ₩5,252 | ₩4,410 | ₩4,410 | -12.23% | 14.4만 |
|---|
| 2026.06.04 | ₩4,891 | ₩5,786 | ₩4,490 | ₩5,479 | +12.02% | 227.2만 |
|---|
| 2026.06.03 | ₩4,918 | ₩6,134 | ₩4,918 | ₩4,971 | +1.09% | 16.4만 |
|---|
| 2026.06.02 | ₩4,637 | ₩5,880 | ₩4,370 | ₩4,877 | +5.19% | 18.6만 |
|---|
| 2026.06.01 | ₩5,185 | ₩5,607 | ₩3,848 | ₩5,011 | -3.35% | 50.8만 |
|---|
| 2026.05.29 | ₩6,080 | ₩8,125 | ₩4,543 | ₩5,225 | -14.07% | 2186.7만 |
|---|
| 2026.05.28 | ₩4,142 | ₩4,557 | ₩2,967 | ₩3,742 | -9.68% | 1740만 |
|---|
| 2026.05.27 | ₩2,646 | ₩3,007 | ₩2,606 | ₩2,900 | +9.60% | 1.9만 |
|---|
| 2026.05.26 | ₩2,759 | ₩2,759 | ₩2,566 | ₩2,686 | -2.66% | 5.4천 |
|---|
| 2026.05.22 | ₩2,579 | ₩2,673 | ₩2,405 | ₩2,673 | +3.63% | 5.3천 |
|---|
| 2026.05.21 | ₩2,619 | ₩2,779 | ₩2,566 | ₩2,779 | +6.12% | 6.1천 |
|---|
| 2026.05.20 | ₩2,568 | ₩2,820 | ₩2,526 | ₩2,659 | +3.54% | 9.4천 |
|---|
| 2026.05.19 | ₩2,685 | ₩2,707 | ₩2,539 | ₩2,539 | -5.43% | 3.5천 |
|---|
| 2026.05.18 | ₩2,719 | ₩2,820 | ₩2,719 | ₩2,739 | +0.74% | 1.2만 |
|---|
| 2026.05.15 | ₩2,793 | ₩2,866 | ₩2,632 | ₩2,632 | -5.74% | 1.2만 |
|---|
| 2026.05.14 | ₩2,846 | ₩2,873 | ₩2,512 | ₩2,619 | -7.98% | 1.3만 |
|---|
| 2026.05.13 | ₩2,632 | ₩3,234 | ₩2,342 | ₩2,853 | +8.38% | 5.2만 |
|---|
| 2026.05.12 | ₩2,779 | ₩2,779 | ₩2,632 | ₩2,632 | -5.29% | 2.9천 |
|---|
| 2026.05.11 | ₩3,087 | ₩3,087 | ₩2,913 | ₩2,913 | -5.63% | 8.4천 |
|---|
| 2026.05.08 | ₩3,194 | ₩3,195 | ₩2,967 | ₩3,080 | -3.56% | 4.4천 |
|---|
| 2026.05.07 | ₩3,379 | ₩3,428 | ₩3,065 | ₩3,207 | -5.10% | 7.2천 |
|---|
| 2026.05.06 | ₩3,232 | ₩3,621 | ₩3,087 | ₩3,341 | +3.35% | 5.8만 |
|---|
| 2026.05.05 | ₩3,434 | ₩3,434 | ₩2,873 | ₩3,047 | -11.28% | 9.4천 |
|---|
| 2026.05.04 | ₩3,532 | ₩3,609 | ₩3,387 | ₩3,408 | -3.52% | 2.5천 |
|---|
| 2026.05.01 | ₩3,661 | ₩3,783 | ₩3,367 | ₩3,541 | -3.28% | 6.4천 |
|---|
| 2026.04.30 | ₩3,708 | ₩3,782 | ₩3,635 | ₩3,648 | -1.62% | 4.8천 |
|---|
| 2026.04.29 | ₩3,848 | ₩4,066 | ₩3,635 | ₩3,795 | -1.39% | 2.5만 |
|---|
| 2026.04.28 | ₩3,661 | ₩4,116 | ₩3,621 | ₩3,929 | +7.30% | 4.6만 |
|---|
| 2026.04.27 | ₩3,448 | ₩3,661 | ₩3,354 | ₩3,661 | +6.20% | 4만 |
|---|
| 2026.04.24 | ₩3,314 | ₩3,448 | ₩3,220 | ₩3,341 | +0.81% | 6.3천 |
|---|
| 2026.04.23 | ₩3,595 | ₩3,595 | ₩3,261 | ₩3,274 | -8.92% | 3.6천 |
|---|
| 2026.04.22 | ₩3,541 | ₩3,675 | ₩3,180 | ₩3,608 | +1.89% | 1.2만 |
|---|
| 2026.04.21 | ₩3,621 | ₩3,675 | ₩3,274 | ₩3,474 | -4.06% | 7.9천 |
|---|
| 2026.04.20 | ₩3,595 | ₩3,684 | ₩3,367 | ₩3,621 | +0.74% | 1.1만 |
|---|
| 2026.04.17 | ₩3,701 | ₩3,701 | ₩3,595 | ₩3,661 | -1.08% | 6.8천 |
|---|
| 2026.04.16 | ₩3,595 | ₩3,621 | ₩3,367 | ₩3,621 | +0.74% | 4.8천 |
|---|
| 2026.04.15 | ₩3,595 | ₩3,648 | ₩3,454 | ₩3,528 | -1.86% | 7.6천 |
|---|
| 2026.04.14 | ₩3,701 | ₩3,742 | ₩3,608 | ₩3,715 | +0.36% | 9.9천 |
|---|
| 2026.04.13 | ₩3,648 | ₩3,962 | ₩3,474 | ₩3,782 | +3.66% | 2만 |
|---|
| 2026.04.10 | ₩3,742 | ₩3,835 | ₩3,448 | ₩3,728 | -0.36% | 2.4만 |
|---|
| 2026.04.09 | ₩4,022 | ₩4,065 | ₩3,421 | ₩3,608 | -10.30% | 3.4만 |
|---|
| 2026.04.08 | ₩4,517 | ₩4,517 | ₩3,889 | ₩4,156 | -7.99% | 6.8만 |
|---|
| 2026.04.07 | ₩3,087 | ₩4,490 | ₩3,087 | ₩4,410 | +42.86% | 54.6만 |
|---|
| 2026.04.06 | ₩3,675 | ₩4,009 | ₩2,967 | ₩3,087 | -16.00% | 822.8만 |
|---|
| 2026.04.02 | ₩2,892 | ₩3,675 | ₩2,886 | ₩3,278 | +13.35% | 10.2만 |
|---|
| 2026.04.01 | ₩2,873 | ₩3,053 | ₩2,842 | ₩2,846 | -0.93% | 6.6천 |
|---|
| 2026.03.31 | ₩2,632 | ₩2,940 | ₩2,632 | ₩2,873 | +9.14% | 8.3천 |
|---|
| 2026.03.30 | ₩2,952 | ₩3,020 | ₩2,592 | ₩2,592 | -12.18% | 7.6천 |
|---|
| 2026.03.27 | ₩2,860 | ₩3,287 | ₩2,848 | ₩2,980 | +4.21% | 5.3만 |
|---|
| 2026.03.26 | ₩2,647 | ₩2,913 | ₩2,379 | ₩2,766 | +4.49% | 3.1만 |
|---|
| 2026.03.25 | ₩2,205 | ₩3,059 | ₩2,205 | ₩2,512 | +13.94% | 5.7만 |
|---|
| 2026.03.24 | ₩2,245 | ₩2,419 | ₩2,245 | ₩2,285 | +1.79% | 1.8만 |
|---|
| 2026.03.23 | ₩2,071 | ₩2,272 | ₩2,018 | ₩2,232 | +7.74% | 2만 |
|---|
| 2026.03.20 | ₩2,190 | ₩2,208 | ₩2,085 | ₩2,085 | -4.82% | 2.8만 |
|---|
| 2026.03.19 | ₩2,459 | ₩2,459 | ₩2,111 | ₩2,205 | -10.33% | 1.6만 |
|---|
| 2026.03.18 | ₩2,432 | ₩2,526 | ₩2,352 | ₩2,472 | +1.65% | 1.1만 |
|---|
| 2026.03.17 | ₩2,779 | ₩2,800 | ₩2,445 | ₩2,485 | -10.58% | 3.8만 |
|---|
| 2026.03.16 | ₩2,766 | ₩3,047 | ₩2,646 | ₩2,766 | 0.00% | 5.7만 |
|---|
| 2026.03.13 | ₩2,686 | ₩2,846 | ₩2,579 | ₩2,646 | -1.49% | 1.2만 |
|---|
| 2026.03.12 | ₩2,753 | ₩2,834 | ₩2,646 | ₩2,687 | -2.38% | 1.9만 |
|---|
| 2026.03.11 | ₩2,793 | ₩2,826 | ₩2,699 | ₩2,726 | -2.39% | 1.5만 |
|---|
| 2026.03.10 | ₩2,699 | ₩2,912 | ₩2,686 | ₩2,699 | 0.00% | 6.6만 |
|---|
| 2026.03.09 | ₩2,766 | ₩2,766 | ₩2,464 | ₩2,686 | -2.90% | 1.4만 |
|---|
| 2026.03.06 | ₩2,628 | ₩2,673 | ₩2,592 | ₩2,632 | +0.15% | 9.7천 |
|---|
| 2026.03.05 | ₩2,579 | ₩2,626 | ₩2,546 | ₩2,619 | +1.55% | 7.3천 |
|---|
| 2026.03.04 | ₩2,606 | ₩2,632 | ₩2,539 | ₩2,539 | -2.56% | 1.5만 |
|---|
| 2026.03.03 | ₩2,673 | ₩2,707 | ₩2,592 | ₩2,606 | -2.50% | 1.2만 |
|---|
| 2026.03.02 | ₩2,779 | ₩2,832 | ₩2,512 | ₩2,726 | -1.92% | 4.6만 |
|---|
| 2026.02.27 | ₩2,833 | ₩2,993 | ₩2,820 | ₩2,926 | +3.30% | 2.6만 |
|---|
| 2026.02.26 | ₩2,886 | ₩2,886 | ₩2,829 | ₩2,833 | -1.85% | 7천 |
|---|
| 2026.02.25 | ₩2,846 | ₩2,913 | ₩2,846 | ₩2,913 | +2.35% | 3.7천 |
|---|
| 2026.02.24 | ₩2,967 | ₩3,020 | ₩2,793 | ₩2,793 | -5.86% | 4.1만 |
|---|
| 2026.02.23 | ₩2,980 | ₩3,167 | ₩2,900 | ₩2,980 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩3,341 | ₩3,354 | ₩3,087 | ₩3,100 | -7.20% | 5.8만 |
|---|
| 2026.02.19 | ₩3,207 | ₩3,635 | ₩3,180 | ₩3,314 | +3.33% | 7.4만 |
|---|
| 2026.02.18 | ₩3,421 | ₩3,541 | ₩3,100 | ₩3,140 | -8.20% | 3.8만 |
|---|
| 2026.02.17 | ₩3,806 | ₩3,806 | ₩3,461 | ₩3,461 | -9.06% | 3.6만 |
|---|
| 2026.02.13 | ₩3,661 | ₩4,450 | ₩3,661 | ₩3,808 | +4.01% | 24.6만 |
|---|
| 2026.02.12 | ₩3,915 | ₩3,955 | ₩3,608 | ₩3,635 | -7.17% | 6.1만 |
|---|
| 2026.02.11 | ₩3,995 | ₩4,076 | ₩3,795 | ₩4,002 | +0.17% | 14.4만 |
|---|
| 2026.02.10 | ₩4,040 | ₩4,069 | ₩3,740 | ₩3,875 | -4.07% | 6만 |
|---|
| 2026.02.09 | ₩4,196 | ₩4,221 | ₩3,808 | ₩3,995 | -4.78% | 7.3만 |
|---|
| 2026.02.06 | ₩3,889 | ₩4,410 | ₩3,742 | ₩4,062 | +4.47% | 9.5만 |
|---|
| 2026.02.05 | ₩3,889 | ₩4,076 | ₩3,875 | ₩3,889 | 0.00% | 4.4만 |
|---|
| 2026.02.04 | ₩3,942 | ₩4,176 | ₩3,889 | ₩3,995 | +1.36% | 3.7만 |
|---|
| 2026.02.03 | ₩4,370 | ₩4,410 | ₩3,902 | ₩3,995 | -8.56% | 9.6만 |
|---|
| 2026.02.02 | ₩5,399 | ₩5,399 | ₩4,142 | ₩4,490 | -16.83% | 19.8만 |
|---|
| 2026.01.30 | ₩6,053 | ₩6,788 | ₩5,866 | ₩5,893 | -2.65% | 33.8만 |
|---|
| 2026.01.29 | ₩5,318 | ₩6,347 | ₩5,078 | ₩6,174 | +16.08% | 131.4만 |
|---|
| 2026.01.28 | ₩5,773 | ₩6,680 | ₩5,511 | ₩5,813 | +0.69% | 51.8만 |
|---|
| 2026.01.27 | ₩4,650 | ₩5,920 | ₩4,650 | ₩5,639 | +21.26% | 134.7만 |
|---|
| 2026.01.26 | ₩5,799 | ₩5,880 | ₩4,102 | ₩5,292 | -8.76% | 31.9만 |
|---|
| 2026.01.23 | ₩5,946 | ₩7,363 | ₩5,946 | ₩7,122 | +19.78% | 99.9만 |
|---|
| 2026.01.22 | ₩8,793 | ₩9,982 | ₩6,027 | ₩6,815 | -22.49% | 5355.3만 |
|---|
| 2026.01.21 | ₩3,408 | ₩3,982 | ₩3,381 | ₩3,915 | +14.90% | 49만 |
|---|
| 2026.01.20 | ₩3,314 | ₩3,675 | ₩3,302 | ₩3,488 | +5.24% | 8.7만 |
|---|
| 2026.01.16 | ₩3,421 | ₩3,661 | ₩3,287 | ₩3,528 | +3.13% | 13만 |
|---|
| 2026.01.15 | ₩3,595 | ₩4,327 | ₩3,261 | ₩4,022 | +11.90% | 66.7만 |
|---|
| 2026.01.14 | ₩4,236 | ₩4,410 | ₩3,693 | ₩3,935 | -7.10% | 42.1만 |
|---|
| 2026.01.13 | ₩4,303 | ₩5,479 | ₩4,062 | ₩5,305 | +23.29% | 2332.5만 |
|---|
| 2026.01.12 | ₩3,434 | ₩3,488 | ₩3,367 | ₩3,488 | +1.56% | 3.5천 |
|---|
| 2026.01.09 | ₩3,394 | ₩3,461 | ₩3,367 | ₩3,434 | +1.18% | 8.4천 |
|---|
| 2026.01.08 | ₩3,274 | ₩3,354 | ₩3,274 | ₩3,354 | +2.45% | 6천 |
|---|
| 2026.01.07 | ₩3,301 | ₩3,568 | ₩3,220 | ₩3,247 | -1.62% | 3.1천 |
|---|
| 2026.01.06 | ₩3,617 | ₩3,617 | ₩3,274 | ₩3,448 | -4.69% | 2.7천 |
|---|
| 2026.01.05 | ₩3,207 | ₩3,461 | ₩3,207 | ₩3,408 | +6.25% | 6.2천 |
|---|
| 2026.01.02 | ₩3,301 | ₩3,541 | ₩3,287 | ₩3,421 | +3.64% | 9.2천 |
|---|
| 2025.12.31 | ₩3,180 | ₩3,608 | ₩3,127 | ₩3,267 | +2.73% | 3.9만 |
|---|
| 2025.12.30 | ₩3,341 | ₩3,581 | ₩3,220 | ₩3,301 | -1.20% | 1.9만 |
|---|
| 2025.12.29 | ₩3,492 | ₩3,492 | ₩3,247 | ₩3,341 | -4.32% | 5.6천 |
|---|
| 2025.12.26 | ₩3,675 | ₩3,732 | ₩3,488 | ₩3,732 | +1.56% | 7.7천 |
|---|
| 2025.12.24 | ₩3,635 | ₩3,768 | ₩3,555 | ₩3,555 | -2.21% | 5천 |
|---|
| 2025.12.23 | ₩3,581 | ₩3,755 | ₩3,501 | ₩3,755 | +4.85% | 1.4만 |
|---|
| 2025.12.22 | ₩3,528 | ₩3,528 | ₩3,327 | ₩3,501 | -0.76% | 1.5만 |
|---|
| 2025.12.19 | ₩3,641 | ₩3,848 | ₩3,314 | ₩3,688 | +1.28% | 17.1만 |
|---|
| 2025.12.18 | ₩3,167 | ₩3,595 | ₩3,167 | ₩3,592 | +13.42% | 1.3만 |
|---|
| 2025.12.17 | ₩3,220 | ₩3,314 | ₩2,993 | ₩3,274 | +1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩3,194 | ₩3,341 | ₩3,154 | ₩3,154 | -1.26% | 2.6만 |
|---|
| 2025.12.15 | ₩3,461 | ₩3,461 | ₩3,111 | ₩3,341 | -3.47% | 4.9만 |
|---|
| 2025.12.12 | ₩3,595 | ₩3,862 | ₩3,501 | ₩3,501 | -2.60% | 2.2만 |
|---|
| 2025.12.11 | ₩3,815 | ₩3,822 | ₩3,568 | ₩3,568 | -6.48% | 3.8만 |
|---|
| 2025.12.10 | ₩3,541 | ₩4,263 | ₩3,541 | ₩3,782 | +6.79% | 9.1만 |
|---|
| 2025.12.09 | ₩3,929 | ₩3,929 | ₩3,261 | ₩3,795 | -3.40% | 31.1만 |
|---|
| 2025.12.08 | ₩4,089 | ₩4,116 | ₩3,835 | ₩3,915 | -4.25% | 426.9만 |
|---|
| 2025.12.05 | ₩4,102 | ₩4,416 | ₩4,036 | ₩4,410 | +7.49% | 25.8만 |
|---|
| 2025.12.04 | ₩4,142 | ₩4,156 | ₩3,915 | ₩4,069 | -1.77% | 1.4만 |
|---|
| 2025.12.03 | ₩4,089 | ₩4,169 | ₩3,978 | ₩4,142 | +1.31% | 1만 |
|---|
| 2025.12.02 | ₩4,076 | ₩4,193 | ₩3,947 | ₩4,076 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩4,276 | ₩4,289 | ₩3,862 | ₩4,102 | -4.06% | 3.7만 |
|---|
| 2025.11.28 | ₩4,142 | ₩4,530 | ₩3,929 | ₩4,450 | +7.42% | 14.3만 |
|---|
| 2025.11.26 | ₩4,410 | ₩4,410 | ₩3,902 | ₩3,969 | -10.00% | 2.6만 |
|---|
| 2025.11.25 | ₩4,276 | ₩4,543 | ₩4,062 | ₩4,503 | +5.31% | 13.5만 |
|---|
| 2025.11.24 | ₩4,076 | ₩4,263 | ₩3,995 | ₩4,223 | +3.61% | 2.9천 |
|---|
| 2025.11.21 | ₩4,142 | ₩4,263 | ₩3,715 | ₩4,009 | -3.23% | 1.1만 |
|---|
| 2025.11.20 | ₩4,450 | ₩4,530 | ₩4,076 | ₩4,076 | -8.41% | 1.9만 |
|---|
| 2025.11.19 | ₩4,236 | ₩4,490 | ₩4,236 | ₩4,383 | +3.47% | 2.7만 |
|---|
| 2025.11.18 | ₩4,129 | ₩4,410 | ₩4,089 | ₩4,223 | +2.27% | 2.9만 |
|---|
| 2025.11.17 | ₩3,915 | ₩4,644 | ₩3,889 | ₩4,196 | +7.17% | 9.5만 |
|---|
| 2025.11.14 | ₩3,889 | ₩4,129 | ₩3,835 | ₩3,982 | +2.41% | 1.3만 |
|---|
| 2025.11.13 | ₩4,396 | ₩4,396 | ₩3,782 | ₩3,942 | -10.33% | 5.1만 |
|---|
| 2025.11.12 | ₩4,316 | ₩4,450 | ₩4,110 | ₩4,183 | -3.10% | 2.1만 |
|---|
| 2025.11.11 | ₩4,603 | ₩4,784 | ₩4,236 | ₩4,316 | -6.24% | 5.5만 |
|---|
| 2025.11.10 | ₩4,089 | ₩4,984 | ₩3,688 | ₩4,984 | +21.90% | 21.3만 |
|---|
| 2025.11.07 | ₩3,835 | ₩4,009 | ₩3,421 | ₩3,875 | +1.05% | 7.9만 |
|---|
| 2025.11.06 | ₩3,728 | ₩3,875 | ₩3,675 | ₩3,728 | 0.00% | 11.5만 |
|---|
| 2025.11.05 | ₩3,755 | ₩3,875 | ₩3,755 | ₩3,862 | +2.85% | 1.1만 |
|---|
| 2025.11.04 | ₩3,942 | ₩4,076 | ₩3,675 | ₩3,862 | -2.03% | 3.4만 |
|---|
| 2025.11.03 | ₩3,955 | ₩4,249 | ₩3,942 | ₩4,062 | +2.70% | 2.2만 |
|---|
| 2025.10.31 | ₩4,169 | ₩4,450 | ₩4,076 | ₩4,116 | -1.28% | 1.3만 |
|---|
| 2025.10.30 | ₩4,156 | ₩4,477 | ₩4,022 | ₩4,102 | -1.29% | 2만 |
|---|
| 2025.10.29 | ₩4,236 | ₩4,664 | ₩4,142 | ₩4,196 | -0.95% | 2.4만 |
|---|
| 2025.10.28 | ₩4,142 | ₩4,503 | ₩4,009 | ₩4,330 | +4.52% | 2.2만 |
|---|
| 2025.10.27 | ₩4,436 | ₩4,463 | ₩4,049 | ₩4,089 | -7.83% | 3.1만 |
|---|
| 2025.10.24 | ₩4,089 | ₩4,891 | ₩4,089 | ₩4,330 | +5.88% | 6만 |
|---|
| 2025.10.23 | ₩3,942 | ₩4,410 | ₩3,835 | ₩4,076 | +3.39% | 2.2만 |
|---|
| 2025.10.22 | ₩4,142 | ₩4,142 | ₩3,982 | ₩3,995 | -3.55% | 8.1천 |
|---|
| 2025.10.21 | ₩4,009 | ₩4,356 | ₩4,009 | ₩4,183 | +4.33% | 6.2천 |
|---|
| 2025.10.20 | ₩3,875 | ₩4,356 | ₩3,862 | ₩4,142 | +6.90% | 1.3만 |
|---|
| 2025.10.17 | ₩4,276 | ₩4,276 | ₩3,782 | ₩3,955 | -7.50% | 4.4만 |
|---|
| 2025.10.16 | ₩4,423 | ₩4,543 | ₩4,276 | ₩4,289 | -3.02% | 3.7만 |
|---|
| 2025.10.15 | ₩4,450 | ₩4,664 | ₩4,410 | ₩4,503 | +1.20% | 1.1만 |
|---|
| 2025.10.14 | ₩4,583 | ₩4,744 | ₩4,410 | ₩4,677 | +2.04% | 1.2만 |
|---|
| 2025.10.13 | ₩4,543 | ₩4,744 | ₩4,477 | ₩4,717 | +3.82% | 1.4만 |
|---|
| 2025.10.10 | ₩4,984 | ₩5,198 | ₩4,463 | ₩4,557 | -8.58% | 3.5만 |
|---|