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 | ₩2,544 | ₩2,662 | ₩2,544 | ₩2,611 | +2.63% | 1.9천 |
| 2026.10.08 | ₩2,732 | ₩2,732 | ₩2,618 | ₩2,625 | -3.92% | 5.2천 |
| 2026.10.07 | ₩2,652 | ₩2,652 | ₩2,504 | ₩2,504 | -5.56% | 1.7천 |
| 2026.10.06 | ₩2,638 | ₩2,665 | ₩2,598 | ₩2,665 | +1.02% | 2.8천 |
| 2026.10.05 | ₩2,504 | ₩2,598 | ₩2,504 | ₩2,518 | +0.53% | 2.6천 |
| 2026.10.02 | ₩2,615 | ₩2,615 | ₩2,611 | ₩2,611 | -0.15% | 1.1천 |
| 2026.10.01 | ₩2,598 | ₩2,598 | ₩2,598 | ₩2,598 | 0.00% | 0 |
| 2026.09.30 | ₩2,638 | ₩2,638 | ₩2,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,598 |
| -1.52% |
| 2천 |
| 2026.09.29 | ₩2,745 | ₩2,745 | ₩2,598 | ₩2,705 | -1.46% | 2.4천 |
|---|
| 2026.09.28 | ₩2,719 | ₩2,772 | ₩2,719 | ₩2,719 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩2,665 | ₩2,812 | ₩2,665 | ₩2,719 | +2.01% | 3.2천 |
|---|
| 2026.09.24 | ₩2,719 | ₩2,826 | ₩2,598 | ₩2,598 | -4.43% | 8.1천 |
|---|
| 2026.09.23 | ₩2,640 | ₩2,784 | ₩2,638 | ₩2,784 | +5.48% | 3.9천 |
|---|
| 2026.09.22 | ₩2,478 | ₩2,652 | ₩2,210 | ₩2,598 | +4.86% | 3천 |
|---|
| 2026.09.21 | ₩2,665 | ₩2,665 | ₩2,261 | ₩2,524 | -5.28% | 2.7천 |
|---|
| 2026.09.18 | ₩2,397 | ₩2,591 | ₩2,397 | ₩2,571 | +7.26% | 9.2천 |
|---|
| 2026.09.17 | ₩2,357 | ₩2,518 | ₩2,251 | ₩2,330 | -1.14% | 3천 |
|---|
| 2026.09.16 | ₩2,250 | ₩2,547 | ₩2,196 | ₩2,250 | 0.00% | 1.4만 |
|---|
| 2026.09.15 | ₩2,732 | ₩2,732 | ₩1,995 | ₩2,156 | -21.08% | 6.9만 |
|---|
| 2026.09.14 | ₩2,745 | ₩2,906 | ₩2,705 | ₩2,705 | -1.46% | 1.8만 |
|---|
| 2026.09.11 | ₩3,080 | ₩3,170 | ₩2,986 | ₩3,170 | +2.91% | 2만 |
|---|
| 2026.09.10 | ₩3,160 | ₩3,189 | ₩3,080 | ₩3,080 | -2.54% | 5천 |
|---|
| 2026.09.09 | ₩3,197 | ₩3,219 | ₩3,134 | ₩3,214 | +0.54% | 6.8천 |
|---|
| 2026.09.08 | ₩3,098 | ₩3,308 | ₩3,080 | ₩3,308 | +6.79% | 6천 |
|---|
| 2026.09.04 | ₩3,321 | ₩3,361 | ₩3,148 | ₩3,361 | +1.21% | 7.3천 |
|---|
| 2026.09.03 | ₩3,160 | ₩3,321 | ₩3,160 | ₩3,321 | +5.08% | 5천 |
|---|
| 2026.09.02 | ₩3,268 | ₩3,549 | ₩3,094 | ₩3,415 | +4.51% | 2.3만 |
|---|
| 2026.09.01 | ₩3,147 | ₩3,748 | ₩3,013 | ₩3,375 | +7.23% | 6.2만 |
|---|
| 2026.08.31 | ₩3,120 | ₩3,388 | ₩2,852 | ₩3,294 | +5.58% | 4만 |
|---|
| 2026.08.28 | ₩3,402 | ₩3,402 | ₩3,281 | ₩3,281 | -3.54% | 122.1만 |
|---|
| 2026.08.27 | ₩3,415 | ₩3,415 | ₩3,281 | ₩3,281 | -3.92% | 2.7천 |
|---|
| 2026.08.26 | ₩3,375 | ₩3,455 | ₩3,375 | ₩3,455 | +2.38% | 1.5천 |
|---|
| 2026.08.25 | ₩3,335 | ₩3,469 | ₩3,335 | ₩3,469 | +4.02% | 2.5천 |
|---|
| 2026.08.24 | ₩3,589 | ₩3,589 | ₩3,375 | ₩3,509 | -2.24% | 6.9천 |
|---|
| 2026.08.21 | ₩3,509 | ₩3,535 | ₩3,272 | ₩3,321 | -5.34% | 7.4천 |
|---|
| 2026.08.20 | ₩3,509 | ₩3,683 | ₩3,187 | ₩3,656 | +4.20% | 1.2만 |
|---|
| 2026.08.19 | ₩3,375 | ₩3,589 | ₩3,369 | ₩3,589 | +6.35% | 8.9만 |
|---|
| 2026.08.18 | ₩3,589 | ₩3,589 | ₩3,361 | ₩3,361 | -6.34% | 4.6천 |
|---|
| 2026.08.17 | ₩3,843 | ₩3,843 | ₩3,455 | ₩3,602 | -6.27% | 9.6천 |
|---|
| 2026.08.14 | ₩3,723 | ₩4,018 | ₩3,549 | ₩3,562 | -4.32% | 5.5천 |
|---|
| 2026.08.13 | ₩3,636 | ₩3,683 | ₩3,616 | ₩3,683 | +1.29% | 7.1천 |
|---|
| 2026.08.12 | ₩4,044 | ₩4,044 | ₩3,683 | ₩3,723 | -7.95% | 1만 |
|---|
| 2026.08.11 | ₩3,669 | ₩4,138 | ₩3,669 | ₩4,044 | +10.22% | 1.2만 |
|---|
| 2026.08.10 | ₩3,602 | ₩3,897 | ₩3,576 | ₩3,629 | +0.74% | 9.2천 |
|---|
| 2026.08.07 | ₩3,951 | ₩3,951 | ₩3,522 | ₩3,843 | -2.71% | 1.5만 |
|---|
| 2026.08.06 | ₩3,937 | ₩3,937 | ₩3,750 | ₩3,857 | -2.04% | 4.4천 |
|---|
| 2026.08.05 | ₩4,091 | ₩4,182 | ₩3,683 | ₩3,843 | -6.06% | 1.5만 |
|---|
| 2026.08.04 | ₩4,138 | ₩4,138 | ₩3,870 | ₩3,870 | -6.47% | 1.5천 |
|---|
| 2026.08.03 | ₩3,897 | ₩4,186 | ₩3,845 | ₩3,857 | -1.03% | 7.4천 |
|---|
| 2026.07.31 | ₩4,299 | ₩4,299 | ₩3,803 | ₩3,977 | -7.48% | 7천 |
|---|
| 2026.07.30 | ₩4,165 | ₩4,446 | ₩4,151 | ₩4,165 | 0.00% | 7.2천 |
|---|
| 2026.07.29 | ₩4,406 | ₩4,406 | ₩4,151 | ₩4,165 | -5.47% | 1.2만 |
|---|
| 2026.07.28 | ₩4,125 | ₩4,151 | ₩4,018 | ₩4,085 | -0.97% | 14.8만 |
|---|
| 2026.07.27 | ₩4,138 | ₩4,151 | ₩3,964 | ₩3,964 | -4.21% | 5.7천 |
|---|
| 2026.07.24 | ₩4,393 | ₩4,526 | ₩4,004 | ₩4,259 | -3.05% | 2만 |
|---|
| 2026.07.23 | ₩4,446 | ₩4,674 | ₩4,300 | ₩4,593 | +3.31% | 2.6만 |
|---|
| 2026.07.22 | ₩4,553 | ₩4,553 | ₩4,232 | ₩4,460 | -2.06% | 9.3천 |
|---|
| 2026.07.21 | ₩4,500 | ₩4,955 | ₩4,218 | ₩4,593 | +2.08% | 3.3만 |
|---|
| 2026.07.20 | ₩4,607 | ₩4,687 | ₩4,413 | ₩4,513 | -2.03% | 1.7만 |
|---|
| 2026.07.17 | ₩4,687 | ₩4,808 | ₩4,125 | ₩4,620 | -1.43% | 4.2만 |
|---|
| 2026.07.16 | ₩4,540 | ₩4,714 | ₩4,312 | ₩4,701 | +3.54% | 4.6만 |
|---|
| 2026.07.15 | ₩4,299 | ₩4,366 | ₩4,058 | ₩4,366 | +1.56% | 1.1만 |
|---|
| 2026.07.14 | ₩4,419 | ₩4,419 | ₩4,151 | ₩4,285 | -3.03% | 3.6만 |
|---|
| 2026.07.13 | ₩4,339 | ₩4,393 | ₩3,656 | ₩4,285 | -1.23% | 6.5만 |
|---|
| 2026.07.10 | ₩4,701 | ₩4,701 | ₩4,085 | ₩4,419 | -5.98% | 13.9만 |
|---|
| 2026.07.09 | ₩5,651 | ₩5,651 | ₩4,821 | ₩5,049 | -10.66% | 137.3만 |
|---|
| 2026.07.08 | ₩4,747 | ₩5,089 | ₩4,138 | ₩4,741 | -0.14% | 2580.1만 |
|---|
| 2026.07.07 | ₩3,535 | ₩3,623 | ₩3,361 | ₩3,375 | -4.55% | 561.5만 |
|---|
| 2026.07.06 | ₩3,602 | ₩3,750 | ₩3,442 | ₩3,549 | -1.49% | 8천 |
|---|
| 2026.07.02 | ₩3,201 | ₩3,616 | ₩3,201 | ₩3,602 | +12.55% | 1.7만 |
|---|
| 2026.07.01 | ₩3,201 | ₩3,415 | ₩3,201 | ₩3,375 | +5.44% | 5.9천 |
|---|
| 2026.06.30 | ₩3,415 | ₩3,482 | ₩3,067 | ₩3,067 | -10.20% | 3.7만 |
|---|
| 2026.06.29 | ₩3,817 | ₩3,817 | ₩3,308 | ₩3,308 | -13.33% | 2.1만 |
|---|
| 2026.06.26 | ₩3,656 | ₩3,937 | ₩3,402 | ₩3,469 | -5.13% | 1.4만 |
|---|
| 2026.06.25 | ₩3,924 | ₩4,111 | ₩3,629 | ₩3,629 | -7.51% | 1.6만 |
|---|
| 2026.06.24 | ₩4,018 | ₩4,058 | ₩3,750 | ₩3,750 | -6.67% | 1.4만 |
|---|
| 2026.06.23 | ₩4,151 | ₩4,299 | ₩3,897 | ₩4,018 | -3.23% | 1.1만 |
|---|
| 2026.06.22 | ₩4,138 | ₩4,178 | ₩3,897 | ₩3,897 | -5.83% | 1.8만 |
|---|
| 2026.06.18 | ₩4,125 | ₩4,480 | ₩4,125 | ₩4,192 | +1.62% | 9.1천 |
|---|
| 2026.06.17 | ₩4,232 | ₩4,802 | ₩4,044 | ₩4,299 | +1.58% | 6.3만 |
|---|
| 2026.06.16 | ₩4,232 | ₩4,540 | ₩4,071 | ₩4,111 | -2.85% | 7.3만 |
|---|
| 2026.06.15 | ₩4,526 | ₩4,672 | ₩4,419 | ₩4,446 | -1.78% | 3.9만 |
|---|
| 2026.06.12 | ₩4,205 | ₩4,727 | ₩4,111 | ₩4,393 | +4.46% | 10.2만 |
|---|
| 2026.06.11 | ₩3,937 | ₩4,299 | ₩3,669 | ₩4,299 | +9.18% | 4.3만 |
|---|
| 2026.06.10 | ₩4,218 | ₩4,272 | ₩3,884 | ₩4,138 | -1.90% | 2.7만 |
|---|
| 2026.06.09 | ₩4,607 | ₩4,808 | ₩4,192 | ₩4,272 | -7.27% | 4만 |
|---|
| 2026.06.08 | ₩4,620 | ₩4,801 | ₩4,553 | ₩4,553 | -1.45% | 3.8만 |
|---|
| 2026.06.05 | ₩5,035 | ₩5,263 | ₩4,419 | ₩4,419 | -12.23% | 14.4만 |
|---|
| 2026.06.04 | ₩4,901 | ₩5,799 | ₩4,500 | ₩5,491 | +12.02% | 227.2만 |
|---|
| 2026.06.03 | ₩4,928 | ₩6,147 | ₩4,928 | ₩4,982 | +1.09% | 16.4만 |
|---|
| 2026.06.02 | ₩4,647 | ₩5,892 | ₩4,379 | ₩4,888 | +5.19% | 18.6만 |
|---|
| 2026.06.01 | ₩5,196 | ₩5,619 | ₩3,857 | ₩5,022 | -3.35% | 50.8만 |
|---|
| 2026.05.29 | ₩6,093 | ₩8,142 | ₩4,553 | ₩5,236 | -14.07% | 2186.7만 |
|---|
| 2026.05.28 | ₩4,151 | ₩4,567 | ₩2,973 | ₩3,750 | -9.68% | 1740만 |
|---|
| 2026.05.27 | ₩2,652 | ₩3,013 | ₩2,611 | ₩2,906 | +9.60% | 1.9만 |
|---|
| 2026.05.26 | ₩2,765 | ₩2,765 | ₩2,571 | ₩2,692 | -2.66% | 5.4천 |
|---|
| 2026.05.22 | ₩2,585 | ₩2,678 | ₩2,411 | ₩2,678 | +3.63% | 5.3천 |
|---|
| 2026.05.21 | ₩2,625 | ₩2,786 | ₩2,571 | ₩2,786 | +6.12% | 6.1천 |
|---|
| 2026.05.20 | ₩2,574 | ₩2,826 | ₩2,531 | ₩2,665 | +3.54% | 9.4천 |
|---|
| 2026.05.19 | ₩2,690 | ₩2,713 | ₩2,544 | ₩2,544 | -5.43% | 3.5천 |
|---|
| 2026.05.18 | ₩2,725 | ₩2,826 | ₩2,725 | ₩2,745 | +0.74% | 1.2만 |
|---|
| 2026.05.15 | ₩2,799 | ₩2,873 | ₩2,638 | ₩2,638 | -5.74% | 1.2만 |
|---|
| 2026.05.14 | ₩2,852 | ₩2,879 | ₩2,518 | ₩2,625 | -7.98% | 1.3만 |
|---|
| 2026.05.13 | ₩2,638 | ₩3,241 | ₩2,348 | ₩2,859 | +8.38% | 5.2만 |
|---|
| 2026.05.12 | ₩2,786 | ₩2,786 | ₩2,638 | ₩2,638 | -5.29% | 2.9천 |
|---|
| 2026.05.11 | ₩3,094 | ₩3,094 | ₩2,919 | ₩2,919 | -5.63% | 8.4천 |
|---|
| 2026.05.08 | ₩3,201 | ₩3,202 | ₩2,973 | ₩3,087 | -3.56% | 4.4천 |
|---|
| 2026.05.07 | ₩3,387 | ₩3,435 | ₩3,072 | ₩3,214 | -5.10% | 7.2천 |
|---|
| 2026.05.06 | ₩3,240 | ₩3,629 | ₩3,094 | ₩3,348 | +3.35% | 5.8만 |
|---|
| 2026.05.05 | ₩3,442 | ₩3,442 | ₩2,879 | ₩3,053 | -11.28% | 9.4천 |
|---|
| 2026.05.04 | ₩3,539 | ₩3,617 | ₩3,395 | ₩3,415 | -3.52% | 2.5천 |
|---|
| 2026.05.01 | ₩3,669 | ₩3,791 | ₩3,375 | ₩3,549 | -3.28% | 6.4천 |
|---|
| 2026.04.30 | ₩3,716 | ₩3,790 | ₩3,643 | ₩3,656 | -1.62% | 4.8천 |
|---|
| 2026.04.29 | ₩3,857 | ₩4,075 | ₩3,643 | ₩3,803 | -1.39% | 2.5만 |
|---|
| 2026.04.28 | ₩3,669 | ₩4,125 | ₩3,629 | ₩3,937 | +7.30% | 4.6만 |
|---|
| 2026.04.27 | ₩3,455 | ₩3,669 | ₩3,361 | ₩3,669 | +6.20% | 4만 |
|---|
| 2026.04.24 | ₩3,321 | ₩3,455 | ₩3,227 | ₩3,348 | +0.81% | 6.3천 |
|---|
| 2026.04.23 | ₩3,602 | ₩3,602 | ₩3,268 | ₩3,281 | -8.92% | 3.6천 |
|---|
| 2026.04.22 | ₩3,549 | ₩3,683 | ₩3,187 | ₩3,616 | +1.89% | 1.2만 |
|---|
| 2026.04.21 | ₩3,629 | ₩3,683 | ₩3,281 | ₩3,482 | -4.06% | 7.9천 |
|---|
| 2026.04.20 | ₩3,602 | ₩3,692 | ₩3,375 | ₩3,629 | +0.74% | 1.1만 |
|---|
| 2026.04.17 | ₩3,710 | ₩3,710 | ₩3,602 | ₩3,669 | -1.08% | 6.8천 |
|---|
| 2026.04.16 | ₩3,602 | ₩3,629 | ₩3,375 | ₩3,629 | +0.74% | 4.8천 |
|---|
| 2026.04.15 | ₩3,602 | ₩3,656 | ₩3,462 | ₩3,535 | -1.86% | 7.6천 |
|---|
| 2026.04.14 | ₩3,710 | ₩3,750 | ₩3,616 | ₩3,723 | +0.36% | 9.9천 |
|---|
| 2026.04.13 | ₩3,656 | ₩3,971 | ₩3,482 | ₩3,790 | +3.66% | 2만 |
|---|
| 2026.04.10 | ₩3,750 | ₩3,843 | ₩3,455 | ₩3,736 | -0.36% | 2.4만 |
|---|
| 2026.04.09 | ₩4,031 | ₩4,074 | ₩3,428 | ₩3,616 | -10.30% | 3.4만 |
|---|
| 2026.04.08 | ₩4,526 | ₩4,526 | ₩3,897 | ₩4,165 | -7.99% | 6.8만 |
|---|
| 2026.04.07 | ₩3,094 | ₩4,500 | ₩3,094 | ₩4,419 | +42.86% | 54.6만 |
|---|
| 2026.04.06 | ₩3,683 | ₩4,018 | ₩2,973 | ₩3,094 | -16.00% | 822.8만 |
|---|
| 2026.04.02 | ₩2,898 | ₩3,683 | ₩2,893 | ₩3,285 | +13.35% | 10.2만 |
|---|
| 2026.04.01 | ₩2,879 | ₩3,060 | ₩2,848 | ₩2,852 | -0.93% | 6.6천 |
|---|
| 2026.03.31 | ₩2,638 | ₩2,946 | ₩2,638 | ₩2,879 | +9.14% | 8.3천 |
|---|
| 2026.03.30 | ₩2,958 | ₩3,027 | ₩2,598 | ₩2,598 | -12.18% | 7.6천 |
|---|
| 2026.03.27 | ₩2,866 | ₩3,294 | ₩2,854 | ₩2,986 | +4.21% | 5.3만 |
|---|
| 2026.03.26 | ₩2,653 | ₩2,919 | ₩2,384 | ₩2,772 | +4.49% | 3.1만 |
|---|
| 2026.03.25 | ₩2,210 | ₩3,065 | ₩2,210 | ₩2,518 | +13.94% | 5.7만 |
|---|
| 2026.03.24 | ₩2,250 | ₩2,424 | ₩2,250 | ₩2,290 | +1.79% | 1.8만 |
|---|
| 2026.03.23 | ₩2,076 | ₩2,277 | ₩2,022 | ₩2,236 | +7.74% | 2만 |
|---|
| 2026.03.20 | ₩2,195 | ₩2,212 | ₩2,089 | ₩2,089 | -4.82% | 2.8만 |
|---|
| 2026.03.19 | ₩2,464 | ₩2,464 | ₩2,116 | ₩2,210 | -10.33% | 1.6만 |
|---|
| 2026.03.18 | ₩2,437 | ₩2,531 | ₩2,357 | ₩2,478 | +1.65% | 1.1만 |
|---|
| 2026.03.17 | ₩2,786 | ₩2,806 | ₩2,451 | ₩2,491 | -10.58% | 3.8만 |
|---|
| 2026.03.16 | ₩2,772 | ₩3,053 | ₩2,652 | ₩2,772 | 0.00% | 5.7만 |
|---|
| 2026.03.13 | ₩2,692 | ₩2,852 | ₩2,585 | ₩2,652 | -1.49% | 1.2만 |
|---|
| 2026.03.12 | ₩2,759 | ₩2,840 | ₩2,652 | ₩2,693 | -2.38% | 1.9만 |
|---|
| 2026.03.11 | ₩2,799 | ₩2,832 | ₩2,705 | ₩2,732 | -2.39% | 1.5만 |
|---|
| 2026.03.10 | ₩2,705 | ₩2,918 | ₩2,692 | ₩2,705 | 0.00% | 6.6만 |
|---|
| 2026.03.09 | ₩2,772 | ₩2,772 | ₩2,469 | ₩2,692 | -2.90% | 1.4만 |
|---|
| 2026.03.06 | ₩2,634 | ₩2,678 | ₩2,598 | ₩2,638 | +0.15% | 9.7천 |
|---|
| 2026.03.05 | ₩2,585 | ₩2,632 | ₩2,551 | ₩2,625 | +1.55% | 7.3천 |
|---|
| 2026.03.04 | ₩2,611 | ₩2,638 | ₩2,544 | ₩2,544 | -2.56% | 1.5만 |
|---|
| 2026.03.03 | ₩2,678 | ₩2,713 | ₩2,598 | ₩2,611 | -2.50% | 1.2만 |
|---|
| 2026.03.02 | ₩2,786 | ₩2,838 | ₩2,518 | ₩2,732 | -1.92% | 4.6만 |
|---|
| 2026.02.27 | ₩2,839 | ₩3,000 | ₩2,826 | ₩2,933 | +3.30% | 2.6만 |
|---|
| 2026.02.26 | ₩2,893 | ₩2,893 | ₩2,835 | ₩2,839 | -1.85% | 7천 |
|---|
| 2026.02.25 | ₩2,852 | ₩2,919 | ₩2,852 | ₩2,919 | +2.35% | 3.7천 |
|---|
| 2026.02.24 | ₩2,973 | ₩3,027 | ₩2,799 | ₩2,799 | -5.86% | 4.1만 |
|---|
| 2026.02.23 | ₩2,986 | ₩3,174 | ₩2,906 | ₩2,986 | 0.00% | 4.7만 |
|---|
| 2026.02.20 | ₩3,348 | ₩3,361 | ₩3,094 | ₩3,107 | -7.20% | 5.8만 |
|---|
| 2026.02.19 | ₩3,214 | ₩3,643 | ₩3,187 | ₩3,321 | +3.33% | 7.4만 |
|---|
| 2026.02.18 | ₩3,428 | ₩3,549 | ₩3,107 | ₩3,147 | -8.20% | 3.8만 |
|---|
| 2026.02.17 | ₩3,814 | ₩3,814 | ₩3,469 | ₩3,469 | -9.06% | 3.6만 |
|---|
| 2026.02.13 | ₩3,669 | ₩4,460 | ₩3,669 | ₩3,817 | +4.01% | 24.6만 |
|---|
| 2026.02.12 | ₩3,924 | ₩3,964 | ₩3,616 | ₩3,643 | -7.17% | 6.1만 |
|---|
| 2026.02.11 | ₩4,004 | ₩4,085 | ₩3,803 | ₩4,011 | +0.17% | 14.4만 |
|---|
| 2026.02.10 | ₩4,048 | ₩4,078 | ₩3,748 | ₩3,884 | -4.07% | 6만 |
|---|
| 2026.02.09 | ₩4,205 | ₩4,231 | ₩3,817 | ₩4,004 | -4.78% | 7.3만 |
|---|
| 2026.02.06 | ₩3,897 | ₩4,419 | ₩3,750 | ₩4,071 | +4.47% | 9.5만 |
|---|
| 2026.02.05 | ₩3,897 | ₩4,085 | ₩3,884 | ₩3,897 | 0.00% | 4.4만 |
|---|
| 2026.02.04 | ₩3,951 | ₩4,185 | ₩3,897 | ₩4,004 | +1.36% | 3.7만 |
|---|
| 2026.02.03 | ₩4,379 | ₩4,419 | ₩3,910 | ₩4,004 | -8.56% | 9.6만 |
|---|
| 2026.02.02 | ₩5,410 | ₩5,410 | ₩4,151 | ₩4,500 | -16.83% | 19.8만 |
|---|
| 2026.01.30 | ₩6,067 | ₩6,803 | ₩5,879 | ₩5,906 | -2.65% | 33.8만 |
|---|
| 2026.01.29 | ₩5,330 | ₩6,361 | ₩5,089 | ₩6,187 | +16.08% | 131.4만 |
|---|
| 2026.01.28 | ₩5,785 | ₩6,695 | ₩5,523 | ₩5,825 | +0.69% | 51.8만 |
|---|
| 2026.01.27 | ₩4,660 | ₩5,933 | ₩4,660 | ₩5,651 | +21.26% | 134.7만 |
|---|
| 2026.01.26 | ₩5,812 | ₩5,892 | ₩4,111 | ₩5,303 | -8.76% | 31.9만 |
|---|
| 2026.01.23 | ₩5,959 | ₩7,379 | ₩5,959 | ₩7,138 | +19.78% | 99.9만 |
|---|
| 2026.01.22 | ₩8,812 | ₩10,004 | ₩6,040 | ₩6,830 | -22.49% | 5355.3만 |
|---|
| 2026.01.21 | ₩3,415 | ₩3,991 | ₩3,388 | ₩3,924 | +14.90% | 49만 |
|---|
| 2026.01.20 | ₩3,321 | ₩3,683 | ₩3,309 | ₩3,495 | +5.24% | 8.7만 |
|---|
| 2026.01.16 | ₩3,428 | ₩3,669 | ₩3,294 | ₩3,535 | +3.13% | 13만 |
|---|
| 2026.01.15 | ₩3,602 | ₩4,336 | ₩3,268 | ₩4,031 | +11.90% | 66.7만 |
|---|
| 2026.01.14 | ₩4,245 | ₩4,419 | ₩3,702 | ₩3,944 | -7.10% | 42.1만 |
|---|
| 2026.01.13 | ₩4,312 | ₩5,491 | ₩4,071 | ₩5,317 | +23.29% | 2332.5만 |
|---|
| 2026.01.12 | ₩3,442 | ₩3,495 | ₩3,375 | ₩3,495 | +1.56% | 3.5천 |
|---|
| 2026.01.09 | ₩3,402 | ₩3,469 | ₩3,375 | ₩3,442 | +1.18% | 8.4천 |
|---|
| 2026.01.08 | ₩3,281 | ₩3,361 | ₩3,281 | ₩3,361 | +2.45% | 6천 |
|---|
| 2026.01.07 | ₩3,308 | ₩3,576 | ₩3,227 | ₩3,254 | -1.62% | 3.1천 |
|---|
| 2026.01.06 | ₩3,625 | ₩3,625 | ₩3,281 | ₩3,455 | -4.69% | 2.7천 |
|---|
| 2026.01.05 | ₩3,214 | ₩3,469 | ₩3,214 | ₩3,415 | +6.25% | 6.2천 |
|---|
| 2026.01.02 | ₩3,308 | ₩3,549 | ₩3,294 | ₩3,428 | +3.64% | 9.2천 |
|---|
| 2025.12.31 | ₩3,187 | ₩3,616 | ₩3,134 | ₩3,274 | +2.73% | 3.9만 |
|---|
| 2025.12.30 | ₩3,348 | ₩3,589 | ₩3,227 | ₩3,308 | -1.20% | 1.9만 |
|---|
| 2025.12.29 | ₩3,499 | ₩3,499 | ₩3,254 | ₩3,348 | -4.32% | 5.6천 |
|---|
| 2025.12.26 | ₩3,683 | ₩3,740 | ₩3,495 | ₩3,740 | +1.56% | 7.7천 |
|---|
| 2025.12.24 | ₩3,643 | ₩3,777 | ₩3,562 | ₩3,562 | -2.21% | 5천 |
|---|
| 2025.12.23 | ₩3,589 | ₩3,763 | ₩3,509 | ₩3,763 | +4.85% | 1.4만 |
|---|
| 2025.12.22 | ₩3,535 | ₩3,535 | ₩3,335 | ₩3,509 | -0.76% | 1.5만 |
|---|
| 2025.12.19 | ₩3,649 | ₩3,857 | ₩3,321 | ₩3,696 | +1.28% | 17.1만 |
|---|
| 2025.12.18 | ₩3,174 | ₩3,602 | ₩3,174 | ₩3,600 | +13.42% | 1.3만 |
|---|
| 2025.12.17 | ₩3,227 | ₩3,321 | ₩3,000 | ₩3,281 | +1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩3,201 | ₩3,348 | ₩3,160 | ₩3,160 | -1.26% | 2.6만 |
|---|
| 2025.12.15 | ₩3,469 | ₩3,469 | ₩3,118 | ₩3,348 | -3.47% | 4.9만 |
|---|
| 2025.12.12 | ₩3,602 | ₩3,870 | ₩3,509 | ₩3,509 | -2.60% | 2.2만 |
|---|
| 2025.12.11 | ₩3,823 | ₩3,830 | ₩3,576 | ₩3,576 | -6.48% | 3.8만 |
|---|
| 2025.12.10 | ₩3,549 | ₩4,272 | ₩3,549 | ₩3,790 | +6.79% | 9.1만 |
|---|
| 2025.12.09 | ₩3,937 | ₩3,937 | ₩3,268 | ₩3,803 | -3.40% | 31.1만 |
|---|
| 2025.12.08 | ₩4,098 | ₩4,125 | ₩3,843 | ₩3,924 | -4.25% | 426.9만 |
|---|
| 2025.12.05 | ₩4,111 | ₩4,426 | ₩4,044 | ₩4,419 | +7.49% | 25.8만 |
|---|
| 2025.12.04 | ₩4,151 | ₩4,165 | ₩3,924 | ₩4,078 | -1.77% | 1.4만 |
|---|
| 2025.12.03 | ₩4,098 | ₩4,178 | ₩3,987 | ₩4,151 | +1.31% | 1만 |
|---|
| 2025.12.02 | ₩4,085 | ₩4,202 | ₩3,956 | ₩4,085 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩4,285 | ₩4,299 | ₩3,870 | ₩4,111 | -4.06% | 3.7만 |
|---|
| 2025.11.28 | ₩4,151 | ₩4,540 | ₩3,937 | ₩4,460 | +7.42% | 14.3만 |
|---|
| 2025.11.26 | ₩4,419 | ₩4,419 | ₩3,910 | ₩3,977 | -10.00% | 2.6만 |
|---|
| 2025.11.25 | ₩4,285 | ₩4,553 | ₩4,071 | ₩4,513 | +5.31% | 13.5만 |
|---|
| 2025.11.24 | ₩4,085 | ₩4,272 | ₩4,004 | ₩4,232 | +3.61% | 2.9천 |
|---|
| 2025.11.21 | ₩4,151 | ₩4,272 | ₩3,723 | ₩4,018 | -3.23% | 1.1만 |
|---|
| 2025.11.20 | ₩4,460 | ₩4,540 | ₩4,085 | ₩4,085 | -8.41% | 1.9만 |
|---|
| 2025.11.19 | ₩4,245 | ₩4,500 | ₩4,245 | ₩4,393 | +3.47% | 2.7만 |
|---|
| 2025.11.18 | ₩4,138 | ₩4,419 | ₩4,098 | ₩4,232 | +2.27% | 2.9만 |
|---|
| 2025.11.17 | ₩3,924 | ₩4,654 | ₩3,897 | ₩4,205 | +7.17% | 9.5만 |
|---|
| 2025.11.14 | ₩3,897 | ₩4,138 | ₩3,843 | ₩3,991 | +2.41% | 1.3만 |
|---|
| 2025.11.13 | ₩4,406 | ₩4,406 | ₩3,790 | ₩3,951 | -10.33% | 5.1만 |
|---|
| 2025.11.12 | ₩4,326 | ₩4,460 | ₩4,119 | ₩4,192 | -3.10% | 2.1만 |
|---|
| 2025.11.11 | ₩4,614 | ₩4,794 | ₩4,245 | ₩4,326 | -6.24% | 5.5만 |
|---|
| 2025.11.10 | ₩4,098 | ₩4,995 | ₩3,696 | ₩4,995 | +21.90% | 21.3만 |
|---|
| 2025.11.07 | ₩3,843 | ₩4,018 | ₩3,428 | ₩3,884 | +1.05% | 7.9만 |
|---|
| 2025.11.06 | ₩3,736 | ₩3,884 | ₩3,683 | ₩3,736 | 0.00% | 11.5만 |
|---|
| 2025.11.05 | ₩3,763 | ₩3,884 | ₩3,763 | ₩3,870 | +2.85% | 1.1만 |
|---|
| 2025.11.04 | ₩3,951 | ₩4,085 | ₩3,683 | ₩3,870 | -2.03% | 3.4만 |
|---|
| 2025.11.03 | ₩3,964 | ₩4,259 | ₩3,951 | ₩4,071 | +2.70% | 2.2만 |
|---|
| 2025.10.31 | ₩4,178 | ₩4,460 | ₩4,085 | ₩4,125 | -1.28% | 1.3만 |
|---|
| 2025.10.30 | ₩4,165 | ₩4,486 | ₩4,031 | ₩4,111 | -1.29% | 2만 |
|---|
| 2025.10.29 | ₩4,245 | ₩4,674 | ₩4,151 | ₩4,205 | -0.95% | 2.4만 |
|---|
| 2025.10.28 | ₩4,151 | ₩4,513 | ₩4,018 | ₩4,339 | +4.52% | 2.2만 |
|---|
| 2025.10.27 | ₩4,446 | ₩4,473 | ₩4,058 | ₩4,098 | -7.83% | 3.1만 |
|---|
| 2025.10.24 | ₩4,098 | ₩4,901 | ₩4,098 | ₩4,339 | +5.88% | 6만 |
|---|
| 2025.10.23 | ₩3,951 | ₩4,419 | ₩3,843 | ₩4,085 | +3.39% | 2.2만 |
|---|
| 2025.10.22 | ₩4,151 | ₩4,151 | ₩3,991 | ₩4,004 | -3.55% | 8.1천 |
|---|
| 2025.10.21 | ₩4,018 | ₩4,366 | ₩4,018 | ₩4,192 | +4.33% | 6.2천 |
|---|
| 2025.10.20 | ₩3,884 | ₩4,366 | ₩3,870 | ₩4,151 | +6.90% | 1.3만 |
|---|
| 2025.10.17 | ₩4,285 | ₩4,285 | ₩3,790 | ₩3,964 | -7.50% | 4.4만 |
|---|
| 2025.10.16 | ₩4,433 | ₩4,553 | ₩4,285 | ₩4,299 | -3.02% | 3.7만 |
|---|
| 2025.10.15 | ₩4,460 | ₩4,674 | ₩4,419 | ₩4,513 | +1.20% | 1.1만 |
|---|
| 2025.10.14 | ₩4,593 | ₩4,754 | ₩4,419 | ₩4,687 | +2.04% | 1.2만 |
|---|
| 2025.10.13 | ₩4,553 | ₩4,754 | ₩4,486 | ₩4,727 | +3.82% | 1.4만 |
|---|
| 2025.10.10 | ₩4,995 | ₩5,209 | ₩4,473 | ₩4,567 | -8.58% | 3.5만 |
|---|