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 | ₩2,535 | ₩2,652 | ₩2,535 | ₩2,602 | +2.63% | 1.9천 |
| 2026.10.08 | ₩2,722 | ₩2,722 | ₩2,608 | ₩2,615 | -3.92% | 5.2천 |
| 2026.10.07 | ₩2,642 | ₩2,642 | ₩2,495 | ₩2,495 | -5.56% | 1.7천 |
| 2026.10.06 | ₩2,628 | ₩2,655 | ₩2,588 | ₩2,655 | +1.02% | 2.8천 |
| 2026.10.05 | ₩2,495 | ₩2,588 | ₩2,495 | ₩2,508 | +0.53% | 2.6천 |
| 2026.10.02 | ₩2,606 | ₩2,606 | ₩2,602 | ₩2,602 | -0.15% | 1.1천 |
| 2026.10.01 | ₩2,588 | ₩2,588 | ₩2,588 | ₩2,588 | 0.00% | 0 |
| 2026.09.30 | ₩2,628 | ₩2,628 | ₩2,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,588 |
| -1.52% |
| 2천 |
| 2026.09.29 | ₩2,735 | ₩2,735 | ₩2,588 | ₩2,695 | -1.46% | 2.4천 |
|---|
| 2026.09.28 | ₩2,708 | ₩2,762 | ₩2,708 | ₩2,708 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩2,655 | ₩2,802 | ₩2,655 | ₩2,708 | +2.01% | 3.2천 |
|---|
| 2026.09.24 | ₩2,708 | ₩2,815 | ₩2,588 | ₩2,588 | -4.43% | 8.1천 |
|---|
| 2026.09.23 | ₩2,630 | ₩2,774 | ₩2,628 | ₩2,774 | +5.48% | 3.9천 |
|---|
| 2026.09.22 | ₩2,468 | ₩2,642 | ₩2,201 | ₩2,588 | +4.86% | 3천 |
|---|
| 2026.09.21 | ₩2,655 | ₩2,655 | ₩2,252 | ₩2,515 | -5.28% | 2.7천 |
|---|
| 2026.09.18 | ₩2,388 | ₩2,582 | ₩2,388 | ₩2,562 | +7.26% | 9.2천 |
|---|
| 2026.09.17 | ₩2,348 | ₩2,508 | ₩2,243 | ₩2,321 | -1.14% | 3천 |
|---|
| 2026.09.16 | ₩2,241 | ₩2,538 | ₩2,188 | ₩2,241 | 0.00% | 1.4만 |
|---|
| 2026.09.15 | ₩2,722 | ₩2,722 | ₩1,988 | ₩2,148 | -21.08% | 6.9만 |
|---|
| 2026.09.14 | ₩2,735 | ₩2,895 | ₩2,695 | ₩2,695 | -1.46% | 1.8만 |
|---|
| 2026.09.11 | ₩3,069 | ₩3,158 | ₩2,975 | ₩3,158 | +2.91% | 2만 |
|---|
| 2026.09.10 | ₩3,149 | ₩3,177 | ₩3,069 | ₩3,069 | -2.54% | 5천 |
|---|
| 2026.09.09 | ₩3,185 | ₩3,207 | ₩3,122 | ₩3,202 | +0.54% | 6.8천 |
|---|
| 2026.09.08 | ₩3,086 | ₩3,295 | ₩3,069 | ₩3,295 | +6.79% | 6천 |
|---|
| 2026.09.04 | ₩3,309 | ₩3,349 | ₩3,137 | ₩3,349 | +1.21% | 7.3천 |
|---|
| 2026.09.03 | ₩3,149 | ₩3,309 | ₩3,149 | ₩3,309 | +5.08% | 5천 |
|---|
| 2026.09.02 | ₩3,255 | ₩3,536 | ₩3,082 | ₩3,402 | +4.51% | 2.3만 |
|---|
| 2026.09.01 | ₩3,135 | ₩3,734 | ₩3,002 | ₩3,362 | +7.23% | 6.2만 |
|---|
| 2026.08.31 | ₩3,109 | ₩3,375 | ₩2,842 | ₩3,282 | +5.58% | 4만 |
|---|
| 2026.08.28 | ₩3,389 | ₩3,389 | ₩3,269 | ₩3,269 | -3.54% | 122.1만 |
|---|
| 2026.08.27 | ₩3,402 | ₩3,402 | ₩3,269 | ₩3,269 | -3.92% | 2.7천 |
|---|
| 2026.08.26 | ₩3,362 | ₩3,442 | ₩3,362 | ₩3,442 | +2.38% | 1.5천 |
|---|
| 2026.08.25 | ₩3,322 | ₩3,456 | ₩3,322 | ₩3,456 | +4.02% | 2.5천 |
|---|
| 2026.08.24 | ₩3,576 | ₩3,576 | ₩3,362 | ₩3,496 | -2.24% | 6.9천 |
|---|
| 2026.08.21 | ₩3,496 | ₩3,522 | ₩3,259 | ₩3,309 | -5.34% | 7.4천 |
|---|
| 2026.08.20 | ₩3,496 | ₩3,669 | ₩3,175 | ₩3,642 | +4.20% | 1.2만 |
|---|
| 2026.08.19 | ₩3,362 | ₩3,576 | ₩3,357 | ₩3,576 | +6.35% | 8.9만 |
|---|
| 2026.08.18 | ₩3,576 | ₩3,576 | ₩3,349 | ₩3,349 | -6.34% | 4.6천 |
|---|
| 2026.08.17 | ₩3,829 | ₩3,829 | ₩3,442 | ₩3,589 | -6.27% | 9.6천 |
|---|
| 2026.08.14 | ₩3,709 | ₩4,003 | ₩3,536 | ₩3,549 | -4.32% | 5.5천 |
|---|
| 2026.08.13 | ₩3,622 | ₩3,669 | ₩3,602 | ₩3,669 | +1.29% | 7.1천 |
|---|
| 2026.08.12 | ₩4,029 | ₩4,029 | ₩3,669 | ₩3,709 | -7.95% | 1만 |
|---|
| 2026.08.11 | ₩3,656 | ₩4,123 | ₩3,656 | ₩4,029 | +10.22% | 1.2만 |
|---|
| 2026.08.10 | ₩3,589 | ₩3,882 | ₩3,562 | ₩3,616 | +0.74% | 9.2천 |
|---|
| 2026.08.07 | ₩3,936 | ₩3,936 | ₩3,509 | ₩3,829 | -2.71% | 1.5만 |
|---|
| 2026.08.06 | ₩3,922 | ₩3,922 | ₩3,736 | ₩3,842 | -2.04% | 4.4천 |
|---|
| 2026.08.05 | ₩4,076 | ₩4,167 | ₩3,669 | ₩3,829 | -6.06% | 1.5만 |
|---|
| 2026.08.04 | ₩4,123 | ₩4,123 | ₩3,856 | ₩3,856 | -6.47% | 1.5천 |
|---|
| 2026.08.03 | ₩3,882 | ₩4,171 | ₩3,830 | ₩3,842 | -1.03% | 7.4천 |
|---|
| 2026.07.31 | ₩4,283 | ₩4,283 | ₩3,789 | ₩3,963 | -7.48% | 7천 |
|---|
| 2026.07.30 | ₩4,149 | ₩4,429 | ₩4,136 | ₩4,149 | 0.00% | 7.2천 |
|---|
| 2026.07.29 | ₩4,389 | ₩4,389 | ₩4,136 | ₩4,149 | -5.47% | 1.2만 |
|---|
| 2026.07.28 | ₩4,109 | ₩4,136 | ₩4,003 | ₩4,069 | -0.97% | 14.8만 |
|---|
| 2026.07.27 | ₩4,123 | ₩4,136 | ₩3,949 | ₩3,949 | -4.21% | 5.7천 |
|---|
| 2026.07.24 | ₩4,376 | ₩4,510 | ₩3,989 | ₩4,243 | -3.05% | 2만 |
|---|
| 2026.07.23 | ₩4,429 | ₩4,656 | ₩4,284 | ₩4,576 | +3.31% | 2.6만 |
|---|
| 2026.07.22 | ₩4,536 | ₩4,536 | ₩4,216 | ₩4,443 | -2.06% | 9.3천 |
|---|
| 2026.07.21 | ₩4,483 | ₩4,936 | ₩4,203 | ₩4,576 | +2.08% | 3.3만 |
|---|
| 2026.07.20 | ₩4,590 | ₩4,670 | ₩4,396 | ₩4,496 | -2.03% | 1.7만 |
|---|
| 2026.07.17 | ₩4,670 | ₩4,790 | ₩4,109 | ₩4,603 | -1.43% | 4.2만 |
|---|
| 2026.07.16 | ₩4,523 | ₩4,696 | ₩4,296 | ₩4,683 | +3.54% | 4.6만 |
|---|
| 2026.07.15 | ₩4,283 | ₩4,349 | ₩4,043 | ₩4,349 | +1.56% | 1.1만 |
|---|
| 2026.07.14 | ₩4,403 | ₩4,403 | ₩4,136 | ₩4,269 | -3.03% | 3.6만 |
|---|
| 2026.07.13 | ₩4,323 | ₩4,376 | ₩3,642 | ₩4,269 | -1.23% | 6.5만 |
|---|
| 2026.07.10 | ₩4,683 | ₩4,683 | ₩4,069 | ₩4,403 | -5.98% | 13.9만 |
|---|
| 2026.07.09 | ₩5,630 | ₩5,630 | ₩4,803 | ₩5,030 | -10.66% | 137.3만 |
|---|
| 2026.07.08 | ₩4,730 | ₩5,070 | ₩4,123 | ₩4,723 | -0.14% | 2580.1만 |
|---|
| 2026.07.07 | ₩3,522 | ₩3,609 | ₩3,349 | ₩3,362 | -4.55% | 561.5만 |
|---|
| 2026.07.06 | ₩3,589 | ₩3,736 | ₩3,429 | ₩3,536 | -1.49% | 8천 |
|---|
| 2026.07.02 | ₩3,189 | ₩3,602 | ₩3,189 | ₩3,589 | +12.55% | 1.7만 |
|---|
| 2026.07.01 | ₩3,189 | ₩3,402 | ₩3,189 | ₩3,362 | +5.44% | 5.9천 |
|---|
| 2026.06.30 | ₩3,402 | ₩3,469 | ₩3,055 | ₩3,055 | -10.20% | 3.7만 |
|---|
| 2026.06.29 | ₩3,802 | ₩3,802 | ₩3,295 | ₩3,295 | -13.33% | 2.1만 |
|---|
| 2026.06.26 | ₩3,642 | ₩3,922 | ₩3,389 | ₩3,456 | -5.13% | 1.4만 |
|---|
| 2026.06.25 | ₩3,909 | ₩4,096 | ₩3,616 | ₩3,616 | -7.51% | 1.6만 |
|---|
| 2026.06.24 | ₩4,003 | ₩4,043 | ₩3,736 | ₩3,736 | -6.67% | 1.4만 |
|---|
| 2026.06.23 | ₩4,136 | ₩4,283 | ₩3,882 | ₩4,003 | -3.23% | 1.1만 |
|---|
| 2026.06.22 | ₩4,123 | ₩4,163 | ₩3,882 | ₩3,882 | -5.83% | 1.8만 |
|---|
| 2026.06.18 | ₩4,109 | ₩4,463 | ₩4,109 | ₩4,176 | +1.62% | 9.1천 |
|---|
| 2026.06.17 | ₩4,216 | ₩4,784 | ₩4,029 | ₩4,283 | +1.58% | 6.3만 |
|---|
| 2026.06.16 | ₩4,216 | ₩4,523 | ₩4,056 | ₩4,096 | -2.85% | 7.3만 |
|---|
| 2026.06.15 | ₩4,510 | ₩4,655 | ₩4,403 | ₩4,429 | -1.78% | 3.9만 |
|---|
| 2026.06.12 | ₩4,189 | ₩4,710 | ₩4,096 | ₩4,376 | +4.46% | 10.2만 |
|---|
| 2026.06.11 | ₩3,922 | ₩4,283 | ₩3,656 | ₩4,283 | +9.18% | 4.3만 |
|---|
| 2026.06.10 | ₩4,203 | ₩4,256 | ₩3,869 | ₩4,123 | -1.90% | 2.7만 |
|---|
| 2026.06.09 | ₩4,590 | ₩4,790 | ₩4,176 | ₩4,256 | -7.27% | 4만 |
|---|
| 2026.06.08 | ₩4,603 | ₩4,783 | ₩4,536 | ₩4,536 | -1.45% | 3.8만 |
|---|
| 2026.06.05 | ₩5,017 | ₩5,243 | ₩4,403 | ₩4,403 | -12.23% | 14.4만 |
|---|
| 2026.06.04 | ₩4,883 | ₩5,777 | ₩4,483 | ₩5,470 | +12.02% | 227.2만 |
|---|
| 2026.06.03 | ₩4,910 | ₩6,124 | ₩4,910 | ₩4,963 | +1.09% | 16.4만 |
|---|
| 2026.06.02 | ₩4,630 | ₩5,870 | ₩4,363 | ₩4,870 | +5.19% | 18.6만 |
|---|
| 2026.06.01 | ₩5,177 | ₩5,598 | ₩3,842 | ₩5,003 | -3.35% | 50.8만 |
|---|
| 2026.05.29 | ₩6,071 | ₩8,112 | ₩4,536 | ₩5,217 | -14.07% | 2186.7만 |
|---|
| 2026.05.28 | ₩4,136 | ₩4,550 | ₩2,962 | ₩3,736 | -9.68% | 1740만 |
|---|
| 2026.05.27 | ₩2,642 | ₩3,002 | ₩2,602 | ₩2,895 | +9.60% | 1.9만 |
|---|
| 2026.05.26 | ₩2,755 | ₩2,755 | ₩2,562 | ₩2,682 | -2.66% | 5.4천 |
|---|
| 2026.05.22 | ₩2,575 | ₩2,668 | ₩2,402 | ₩2,668 | +3.63% | 5.3천 |
|---|
| 2026.05.21 | ₩2,615 | ₩2,775 | ₩2,562 | ₩2,775 | +6.12% | 6.1천 |
|---|
| 2026.05.20 | ₩2,564 | ₩2,815 | ₩2,522 | ₩2,655 | +3.54% | 9.4천 |
|---|
| 2026.05.19 | ₩2,680 | ₩2,703 | ₩2,535 | ₩2,535 | -5.43% | 3.5천 |
|---|
| 2026.05.18 | ₩2,715 | ₩2,815 | ₩2,715 | ₩2,735 | +0.74% | 1.2만 |
|---|
| 2026.05.15 | ₩2,788 | ₩2,862 | ₩2,628 | ₩2,628 | -5.74% | 1.2만 |
|---|
| 2026.05.14 | ₩2,842 | ₩2,868 | ₩2,508 | ₩2,615 | -7.98% | 1.3만 |
|---|
| 2026.05.13 | ₩2,628 | ₩3,229 | ₩2,339 | ₩2,848 | +8.38% | 5.2만 |
|---|
| 2026.05.12 | ₩2,775 | ₩2,775 | ₩2,628 | ₩2,628 | -5.29% | 2.9천 |
|---|
| 2026.05.11 | ₩3,082 | ₩3,082 | ₩2,909 | ₩2,909 | -5.63% | 8.4천 |
|---|
| 2026.05.08 | ₩3,189 | ₩3,190 | ₩2,962 | ₩3,075 | -3.56% | 4.4천 |
|---|
| 2026.05.07 | ₩3,374 | ₩3,422 | ₩3,061 | ₩3,202 | -5.10% | 7.2천 |
|---|
| 2026.05.06 | ₩3,227 | ₩3,616 | ₩3,082 | ₩3,335 | +3.35% | 5.8만 |
|---|
| 2026.05.05 | ₩3,429 | ₩3,429 | ₩2,868 | ₩3,042 | -11.28% | 9.4천 |
|---|
| 2026.05.04 | ₩3,526 | ₩3,604 | ₩3,382 | ₩3,402 | -3.52% | 2.5천 |
|---|
| 2026.05.01 | ₩3,656 | ₩3,777 | ₩3,362 | ₩3,536 | -3.28% | 6.4천 |
|---|
| 2026.04.30 | ₩3,702 | ₩3,776 | ₩3,629 | ₩3,642 | -1.62% | 4.8천 |
|---|
| 2026.04.29 | ₩3,842 | ₩4,060 | ₩3,629 | ₩3,789 | -1.39% | 2.5만 |
|---|
| 2026.04.28 | ₩3,656 | ₩4,109 | ₩3,616 | ₩3,922 | +7.30% | 4.6만 |
|---|
| 2026.04.27 | ₩3,442 | ₩3,656 | ₩3,349 | ₩3,656 | +6.20% | 4만 |
|---|
| 2026.04.24 | ₩3,309 | ₩3,442 | ₩3,215 | ₩3,335 | +0.81% | 6.3천 |
|---|
| 2026.04.23 | ₩3,589 | ₩3,589 | ₩3,255 | ₩3,269 | -8.92% | 3.6천 |
|---|
| 2026.04.22 | ₩3,536 | ₩3,669 | ₩3,175 | ₩3,602 | +1.89% | 1.2만 |
|---|
| 2026.04.21 | ₩3,616 | ₩3,669 | ₩3,269 | ₩3,469 | -4.06% | 7.9천 |
|---|
| 2026.04.20 | ₩3,589 | ₩3,678 | ₩3,362 | ₩3,616 | +0.74% | 1.1만 |
|---|
| 2026.04.17 | ₩3,696 | ₩3,696 | ₩3,589 | ₩3,656 | -1.08% | 6.8천 |
|---|
| 2026.04.16 | ₩3,589 | ₩3,616 | ₩3,362 | ₩3,616 | +0.74% | 4.8천 |
|---|
| 2026.04.15 | ₩3,589 | ₩3,642 | ₩3,449 | ₩3,522 | -1.86% | 7.6천 |
|---|
| 2026.04.14 | ₩3,696 | ₩3,736 | ₩3,602 | ₩3,709 | +0.36% | 9.9천 |
|---|
| 2026.04.13 | ₩3,642 | ₩3,956 | ₩3,469 | ₩3,776 | +3.66% | 2만 |
|---|
| 2026.04.10 | ₩3,736 | ₩3,829 | ₩3,442 | ₩3,722 | -0.36% | 2.4만 |
|---|
| 2026.04.09 | ₩4,016 | ₩4,059 | ₩3,416 | ₩3,602 | -10.30% | 3.4만 |
|---|
| 2026.04.08 | ₩4,510 | ₩4,510 | ₩3,882 | ₩4,149 | -7.99% | 6.8만 |
|---|
| 2026.04.07 | ₩3,082 | ₩4,483 | ₩3,082 | ₩4,403 | +42.86% | 54.6만 |
|---|
| 2026.04.06 | ₩3,669 | ₩4,003 | ₩2,962 | ₩3,082 | -16.00% | 822.8만 |
|---|
| 2026.04.02 | ₩2,887 | ₩3,669 | ₩2,882 | ₩3,273 | +13.35% | 10.2만 |
|---|
| 2026.04.01 | ₩2,868 | ₩3,049 | ₩2,838 | ₩2,842 | -0.93% | 6.6천 |
|---|
| 2026.03.31 | ₩2,628 | ₩2,935 | ₩2,628 | ₩2,868 | +9.14% | 8.3천 |
|---|
| 2026.03.30 | ₩2,947 | ₩3,015 | ₩2,588 | ₩2,588 | -12.18% | 7.6천 |
|---|
| 2026.03.27 | ₩2,855 | ₩3,282 | ₩2,843 | ₩2,975 | +4.21% | 5.3만 |
|---|
| 2026.03.26 | ₩2,643 | ₩2,909 | ₩2,375 | ₩2,762 | +4.49% | 3.1만 |
|---|
| 2026.03.25 | ₩2,201 | ₩3,054 | ₩2,201 | ₩2,508 | +13.94% | 5.7만 |
|---|
| 2026.03.24 | ₩2,241 | ₩2,415 | ₩2,241 | ₩2,281 | +1.79% | 1.8만 |
|---|
| 2026.03.23 | ₩2,068 | ₩2,268 | ₩2,015 | ₩2,228 | +7.74% | 2만 |
|---|
| 2026.03.20 | ₩2,187 | ₩2,204 | ₩2,081 | ₩2,081 | -4.82% | 2.8만 |
|---|
| 2026.03.19 | ₩2,455 | ₩2,455 | ₩2,108 | ₩2,201 | -10.33% | 1.6만 |
|---|
| 2026.03.18 | ₩2,428 | ₩2,522 | ₩2,348 | ₩2,468 | +1.65% | 1.1만 |
|---|
| 2026.03.17 | ₩2,775 | ₩2,795 | ₩2,442 | ₩2,482 | -10.58% | 3.8만 |
|---|
| 2026.03.16 | ₩2,762 | ₩3,042 | ₩2,642 | ₩2,762 | 0.00% | 5.7만 |
|---|
| 2026.03.13 | ₩2,682 | ₩2,842 | ₩2,575 | ₩2,642 | -1.49% | 1.2만 |
|---|
| 2026.03.12 | ₩2,748 | ₩2,830 | ₩2,642 | ₩2,683 | -2.38% | 1.9만 |
|---|
| 2026.03.11 | ₩2,788 | ₩2,822 | ₩2,695 | ₩2,722 | -2.39% | 1.5만 |
|---|
| 2026.03.10 | ₩2,695 | ₩2,907 | ₩2,682 | ₩2,695 | 0.00% | 6.6만 |
|---|
| 2026.03.09 | ₩2,762 | ₩2,762 | ₩2,460 | ₩2,682 | -2.90% | 1.4만 |
|---|
| 2026.03.06 | ₩2,624 | ₩2,668 | ₩2,588 | ₩2,628 | +0.15% | 9.7천 |
|---|
| 2026.03.05 | ₩2,575 | ₩2,622 | ₩2,542 | ₩2,615 | +1.55% | 7.3천 |
|---|
| 2026.03.04 | ₩2,602 | ₩2,628 | ₩2,535 | ₩2,535 | -2.56% | 1.5만 |
|---|
| 2026.03.03 | ₩2,668 | ₩2,703 | ₩2,588 | ₩2,602 | -2.50% | 1.2만 |
|---|
| 2026.03.02 | ₩2,775 | ₩2,827 | ₩2,508 | ₩2,722 | -1.92% | 4.6만 |
|---|
| 2026.02.27 | ₩2,828 | ₩2,989 | ₩2,815 | ₩2,922 | +3.30% | 2.6만 |
|---|
| 2026.02.26 | ₩2,882 | ₩2,882 | ₩2,824 | ₩2,828 | -1.85% | 7천 |
|---|
| 2026.02.25 | ₩2,842 | ₩2,909 | ₩2,842 | ₩2,909 | +2.35% | 3.7천 |
|---|
| 2026.02.24 | ₩2,962 | ₩3,015 | ₩2,788 | ₩2,788 | -5.86% | 4.1만 |
|---|
| 2026.02.23 | ₩2,975 | ₩3,162 | ₩2,895 | ₩2,975 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩3,335 | ₩3,349 | ₩3,082 | ₩3,095 | -7.20% | 5.8만 |
|---|
| 2026.02.19 | ₩3,202 | ₩3,629 | ₩3,175 | ₩3,309 | +3.33% | 7.4만 |
|---|
| 2026.02.18 | ₩3,416 | ₩3,536 | ₩3,095 | ₩3,135 | -8.20% | 3.8만 |
|---|
| 2026.02.17 | ₩3,800 | ₩3,800 | ₩3,456 | ₩3,456 | -9.06% | 3.6만 |
|---|
| 2026.02.13 | ₩3,656 | ₩4,443 | ₩3,656 | ₩3,802 | +4.01% | 24.6만 |
|---|
| 2026.02.12 | ₩3,909 | ₩3,949 | ₩3,602 | ₩3,629 | -7.17% | 6.1만 |
|---|
| 2026.02.11 | ₩3,989 | ₩4,069 | ₩3,789 | ₩3,996 | +0.17% | 14.4만 |
|---|
| 2026.02.10 | ₩4,033 | ₩4,063 | ₩3,734 | ₩3,869 | -4.07% | 6만 |
|---|
| 2026.02.09 | ₩4,189 | ₩4,215 | ₩3,802 | ₩3,989 | -4.78% | 7.3만 |
|---|
| 2026.02.06 | ₩3,882 | ₩4,403 | ₩3,736 | ₩4,056 | +4.47% | 9.5만 |
|---|
| 2026.02.05 | ₩3,882 | ₩4,069 | ₩3,869 | ₩3,882 | 0.00% | 4.4만 |
|---|
| 2026.02.04 | ₩3,936 | ₩4,169 | ₩3,882 | ₩3,989 | +1.36% | 3.7만 |
|---|
| 2026.02.03 | ₩4,363 | ₩4,403 | ₩3,896 | ₩3,989 | -8.56% | 9.6만 |
|---|
| 2026.02.02 | ₩5,390 | ₩5,390 | ₩4,136 | ₩4,483 | -16.83% | 19.8만 |
|---|
| 2026.01.30 | ₩6,044 | ₩6,778 | ₩5,857 | ₩5,884 | -2.65% | 33.8만 |
|---|
| 2026.01.29 | ₩5,310 | ₩6,337 | ₩5,070 | ₩6,164 | +16.08% | 131.4만 |
|---|
| 2026.01.28 | ₩5,764 | ₩6,670 | ₩5,502 | ₩5,804 | +0.69% | 51.8만 |
|---|
| 2026.01.27 | ₩4,643 | ₩5,910 | ₩4,643 | ₩5,630 | +21.26% | 134.7만 |
|---|
| 2026.01.26 | ₩5,790 | ₩5,870 | ₩4,096 | ₩5,283 | -8.76% | 31.9만 |
|---|
| 2026.01.23 | ₩5,937 | ₩7,351 | ₩5,937 | ₩7,111 | +19.78% | 99.9만 |
|---|
| 2026.01.22 | ₩8,779 | ₩9,966 | ₩6,017 | ₩6,804 | -22.49% | 5355.3만 |
|---|
| 2026.01.21 | ₩3,402 | ₩3,976 | ₩3,375 | ₩3,909 | +14.90% | 49만 |
|---|
| 2026.01.20 | ₩3,309 | ₩3,669 | ₩3,297 | ₩3,482 | +5.24% | 8.7만 |
|---|
| 2026.01.16 | ₩3,416 | ₩3,656 | ₩3,282 | ₩3,522 | +3.13% | 13만 |
|---|
| 2026.01.15 | ₩3,589 | ₩4,320 | ₩3,255 | ₩4,016 | +11.90% | 66.7만 |
|---|
| 2026.01.14 | ₩4,229 | ₩4,403 | ₩3,688 | ₩3,929 | -7.10% | 42.1만 |
|---|
| 2026.01.13 | ₩4,296 | ₩5,470 | ₩4,056 | ₩5,297 | +23.29% | 2332.5만 |
|---|
| 2026.01.12 | ₩3,429 | ₩3,482 | ₩3,362 | ₩3,482 | +1.56% | 3.5천 |
|---|
| 2026.01.09 | ₩3,389 | ₩3,456 | ₩3,362 | ₩3,429 | +1.18% | 8.4천 |
|---|
| 2026.01.08 | ₩3,269 | ₩3,349 | ₩3,269 | ₩3,349 | +2.45% | 6천 |
|---|
| 2026.01.07 | ₩3,295 | ₩3,562 | ₩3,215 | ₩3,242 | -1.62% | 3.1천 |
|---|
| 2026.01.06 | ₩3,612 | ₩3,612 | ₩3,269 | ₩3,442 | -4.69% | 2.7천 |
|---|
| 2026.01.05 | ₩3,202 | ₩3,456 | ₩3,202 | ₩3,402 | +6.25% | 6.2천 |
|---|
| 2026.01.02 | ₩3,295 | ₩3,536 | ₩3,282 | ₩3,416 | +3.64% | 9.2천 |
|---|
| 2025.12.31 | ₩3,175 | ₩3,602 | ₩3,122 | ₩3,262 | +2.73% | 3.9만 |
|---|
| 2025.12.30 | ₩3,335 | ₩3,576 | ₩3,215 | ₩3,295 | -1.20% | 1.9만 |
|---|
| 2025.12.29 | ₩3,486 | ₩3,486 | ₩3,242 | ₩3,335 | -4.32% | 5.6천 |
|---|
| 2025.12.26 | ₩3,669 | ₩3,726 | ₩3,482 | ₩3,726 | +1.56% | 7.7천 |
|---|
| 2025.12.24 | ₩3,629 | ₩3,762 | ₩3,549 | ₩3,549 | -2.21% | 5천 |
|---|
| 2025.12.23 | ₩3,576 | ₩3,749 | ₩3,496 | ₩3,749 | +4.85% | 1.4만 |
|---|
| 2025.12.22 | ₩3,522 | ₩3,522 | ₩3,322 | ₩3,496 | -0.76% | 1.5만 |
|---|
| 2025.12.19 | ₩3,636 | ₩3,842 | ₩3,309 | ₩3,682 | +1.28% | 17.1만 |
|---|
| 2025.12.18 | ₩3,162 | ₩3,589 | ₩3,162 | ₩3,586 | +13.42% | 1.3만 |
|---|
| 2025.12.17 | ₩3,215 | ₩3,309 | ₩2,989 | ₩3,269 | +1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩3,189 | ₩3,335 | ₩3,149 | ₩3,149 | -1.26% | 2.6만 |
|---|
| 2025.12.15 | ₩3,456 | ₩3,456 | ₩3,106 | ₩3,335 | -3.47% | 4.9만 |
|---|
| 2025.12.12 | ₩3,589 | ₩3,856 | ₩3,496 | ₩3,496 | -2.60% | 2.2만 |
|---|
| 2025.12.11 | ₩3,809 | ₩3,816 | ₩3,562 | ₩3,562 | -6.48% | 3.8만 |
|---|
| 2025.12.10 | ₩3,536 | ₩4,256 | ₩3,536 | ₩3,776 | +6.79% | 9.1만 |
|---|
| 2025.12.09 | ₩3,922 | ₩3,922 | ₩3,255 | ₩3,789 | -3.40% | 31.1만 |
|---|
| 2025.12.08 | ₩4,083 | ₩4,109 | ₩3,829 | ₩3,909 | -4.25% | 426.9만 |
|---|
| 2025.12.05 | ₩4,096 | ₩4,409 | ₩4,029 | ₩4,403 | +7.49% | 25.8만 |
|---|
| 2025.12.04 | ₩4,136 | ₩4,149 | ₩3,909 | ₩4,063 | -1.77% | 1.4만 |
|---|
| 2025.12.03 | ₩4,083 | ₩4,163 | ₩3,972 | ₩4,136 | +1.31% | 1만 |
|---|
| 2025.12.02 | ₩4,069 | ₩4,187 | ₩3,941 | ₩4,069 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩4,269 | ₩4,283 | ₩3,856 | ₩4,096 | -4.06% | 3.7만 |
|---|
| 2025.11.28 | ₩4,136 | ₩4,523 | ₩3,922 | ₩4,443 | +7.42% | 14.3만 |
|---|
| 2025.11.26 | ₩4,403 | ₩4,403 | ₩3,896 | ₩3,963 | -10.00% | 2.6만 |
|---|
| 2025.11.25 | ₩4,269 | ₩4,536 | ₩4,056 | ₩4,496 | +5.31% | 13.5만 |
|---|
| 2025.11.24 | ₩4,069 | ₩4,256 | ₩3,989 | ₩4,216 | +3.61% | 2.9천 |
|---|
| 2025.11.21 | ₩4,136 | ₩4,256 | ₩3,709 | ₩4,003 | -3.23% | 1.1만 |
|---|
| 2025.11.20 | ₩4,443 | ₩4,523 | ₩4,069 | ₩4,069 | -8.41% | 1.9만 |
|---|
| 2025.11.19 | ₩4,229 | ₩4,483 | ₩4,229 | ₩4,376 | +3.47% | 2.7만 |
|---|
| 2025.11.18 | ₩4,123 | ₩4,403 | ₩4,083 | ₩4,216 | +2.27% | 2.9만 |
|---|
| 2025.11.17 | ₩3,909 | ₩4,636 | ₩3,882 | ₩4,189 | +7.17% | 9.5만 |
|---|
| 2025.11.14 | ₩3,882 | ₩4,123 | ₩3,829 | ₩3,976 | +2.41% | 1.3만 |
|---|
| 2025.11.13 | ₩4,389 | ₩4,389 | ₩3,776 | ₩3,936 | -10.33% | 5.1만 |
|---|
| 2025.11.12 | ₩4,309 | ₩4,443 | ₩4,104 | ₩4,176 | -3.10% | 2.1만 |
|---|
| 2025.11.11 | ₩4,596 | ₩4,776 | ₩4,229 | ₩4,309 | -6.24% | 5.5만 |
|---|
| 2025.11.10 | ₩4,083 | ₩4,976 | ₩3,682 | ₩4,976 | +21.90% | 21.3만 |
|---|
| 2025.11.07 | ₩3,829 | ₩4,003 | ₩3,416 | ₩3,869 | +1.05% | 7.9만 |
|---|
| 2025.11.06 | ₩3,722 | ₩3,869 | ₩3,669 | ₩3,722 | 0.00% | 11.5만 |
|---|
| 2025.11.05 | ₩3,749 | ₩3,869 | ₩3,749 | ₩3,856 | +2.85% | 1.1만 |
|---|
| 2025.11.04 | ₩3,936 | ₩4,069 | ₩3,669 | ₩3,856 | -2.03% | 3.4만 |
|---|
| 2025.11.03 | ₩3,949 | ₩4,243 | ₩3,936 | ₩4,056 | +2.70% | 2.2만 |
|---|
| 2025.10.31 | ₩4,163 | ₩4,443 | ₩4,069 | ₩4,109 | -1.28% | 1.3만 |
|---|
| 2025.10.30 | ₩4,149 | ₩4,470 | ₩4,016 | ₩4,096 | -1.29% | 2만 |
|---|
| 2025.10.29 | ₩4,229 | ₩4,656 | ₩4,136 | ₩4,189 | -0.95% | 2.4만 |
|---|
| 2025.10.28 | ₩4,136 | ₩4,496 | ₩4,003 | ₩4,323 | +4.52% | 2.2만 |
|---|
| 2025.10.27 | ₩4,429 | ₩4,456 | ₩4,043 | ₩4,083 | -7.83% | 3.1만 |
|---|
| 2025.10.24 | ₩4,083 | ₩4,883 | ₩4,083 | ₩4,323 | +5.88% | 6만 |
|---|
| 2025.10.23 | ₩3,936 | ₩4,403 | ₩3,829 | ₩4,069 | +3.39% | 2.2만 |
|---|
| 2025.10.22 | ₩4,136 | ₩4,136 | ₩3,976 | ₩3,989 | -3.55% | 8.1천 |
|---|
| 2025.10.21 | ₩4,003 | ₩4,349 | ₩4,003 | ₩4,176 | +4.33% | 6.2천 |
|---|
| 2025.10.20 | ₩3,869 | ₩4,349 | ₩3,856 | ₩4,136 | +6.90% | 1.3만 |
|---|
| 2025.10.17 | ₩4,269 | ₩4,269 | ₩3,776 | ₩3,949 | -7.50% | 4.4만 |
|---|
| 2025.10.16 | ₩4,416 | ₩4,536 | ₩4,269 | ₩4,283 | -3.02% | 3.7만 |
|---|
| 2025.10.15 | ₩4,443 | ₩4,656 | ₩4,403 | ₩4,496 | +1.20% | 1.1만 |
|---|
| 2025.10.14 | ₩4,576 | ₩4,736 | ₩4,403 | ₩4,670 | +2.04% | 1.2만 |
|---|
| 2025.10.13 | ₩4,536 | ₩4,736 | ₩4,470 | ₩4,710 | +3.82% | 1.4만 |
|---|
| 2025.10.10 | ₩4,976 | ₩5,190 | ₩4,456 | ₩4,550 | -8.58% | 3.5만 |
|---|