시장 데이터를 불러오는 중
전체 종목
iQIYI, Inc. - American Depositary Shares 과거 주가
iQIYI, Inc. - American Depositary Shares · IQ · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iQIYI, Inc. - American Depositary Shares · IQ · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,367 | ₩1,414 | ₩1,353 | ₩1,367 | 0.00% | 681.2만 |
| 2026.10.08 | ₩1,340 | ₩1,367 | ₩1,327 | ₩1,353 | +1.00% | 523.8만 |
| 2026.10.07 | ₩1,340 | ₩1,374 | ₩1,316 | ₩1,360 | +1.50% | 221.8만 |
| 2026.10.06 | ₩1,353 | ₩1,380 | ₩1,340 | ₩1,353 | 0.00% | 396.9만 |
| 2026.10.05 | ₩1,327 | ₩1,380 | ₩1,313 | ₩1,380 | +4.04% | 334.9만 |
| 2026.10.02 | ₩1,273 | ₩1,336 | ₩1,262 | ₩1,329 | +4.42% | 875.8만 |
| 2026.10.01 | ₩1,340 | ₩1,353 | ₩1,294 | ₩1,317 | -1.70% | 1092.9만 |
| 2026.09.30 | ₩1,329 | ₩1,353 | ₩1,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,340 |
| +0.81% |
| 481.4만 |
| 2026.09.29 | ₩1,353 | ₩1,360 | ₩1,313 | ₩1,325 | -2.08% | 917만 |
|---|
| 2026.09.28 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,380 | +0.98% | 292.6만 |
|---|
| 2026.09.25 | ₩1,387 | ₩1,414 | ₩1,353 | ₩1,367 | -1.45% | 170만 |
|---|
| 2026.09.24 | ₩1,353 | ₩1,420 | ₩1,353 | ₩1,394 | +2.97% | 477.8만 |
|---|
| 2026.09.23 | ₩1,380 | ₩1,387 | ₩1,343 | ₩1,353 | -1.94% | 568.6만 |
|---|
| 2026.09.22 | ₩1,353 | ₩1,394 | ₩1,340 | ₩1,380 | +1.98% | 325.8만 |
|---|
| 2026.09.21 | ₩1,353 | ₩1,367 | ₩1,313 | ₩1,353 | 0.00% | 1416.4만 |
|---|
| 2026.09.18 | ₩1,501 | ₩1,514 | ₩1,340 | ₩1,353 | -9.82% | 2003.8만 |
|---|
| 2026.09.17 | ₩1,434 | ₩1,568 | ₩1,434 | ₩1,474 | +2.80% | 2052.8만 |
|---|
| 2026.09.16 | ₩1,340 | ₩1,474 | ₩1,340 | ₩1,447 | +8.00% | 1734.7만 |
|---|
| 2026.09.15 | ₩1,324 | ₩1,380 | ₩1,317 | ₩1,340 | +1.21% | 535.5만 |
|---|
| 2026.09.14 | ₩1,273 | ₩1,374 | ₩1,273 | ₩1,333 | +4.74% | 682.8만 |
|---|
| 2026.09.11 | ₩1,257 | ₩1,308 | ₩1,257 | ₩1,276 | +1.49% | 271.9만 |
|---|
| 2026.09.10 | ₩1,246 | ₩1,300 | ₩1,235 | ₩1,256 | +0.75% | 406.5만 |
|---|
| 2026.09.09 | ₩1,300 | ₩1,300 | ₩1,237 | ₩1,250 | -3.81% | 631.2만 |
|---|
| 2026.09.08 | ₩1,183 | ₩1,353 | ₩1,183 | ₩1,319 | +11.44% | 2055.8만 |
|---|
| 2026.09.04 | ₩1,206 | ₩1,233 | ₩1,179 | ₩1,179 | -2.22% | 979.9만 |
|---|
| 2026.09.03 | ₩1,166 | ₩1,246 | ₩1,166 | ₩1,183 | +1.49% | 1439.6만 |
|---|
| 2026.09.02 | ₩1,219 | ₩1,258 | ₩1,152 | ₩1,152 | -5.49% | 1434.8만 |
|---|
| 2026.09.01 | ₩1,250 | ₩1,250 | ₩1,207 | ₩1,211 | -3.11% | 948.5만 |
|---|
| 2026.08.31 | ₩1,266 | ₩1,300 | ₩1,240 | ₩1,252 | -1.16% | 1016.7만 |
|---|
| 2026.08.28 | ₩1,260 | ₩1,312 | ₩1,206 | ₩1,233 | -2.13% | 1036.1만 |
|---|
| 2026.08.27 | ₩1,329 | ₩1,340 | ₩1,206 | ₩1,238 | -6.85% | 2051.9만 |
|---|
| 2026.08.26 | ₩1,367 | ₩1,380 | ₩1,300 | ₩1,317 | -3.63% | 959.4만 |
|---|
| 2026.08.25 | ₩1,353 | ₩1,394 | ₩1,353 | ₩1,380 | +1.98% | 359.9만 |
|---|
| 2026.08.24 | ₩1,407 | ₩1,420 | ₩1,353 | ₩1,353 | -3.81% | 612만 |
|---|
| 2026.08.21 | ₩1,407 | ₩1,441 | ₩1,400 | ₩1,414 | +0.48% | 344.7만 |
|---|
| 2026.08.20 | ₩1,501 | ₩1,521 | ₩1,360 | ₩1,380 | -8.04% | 919.6만 |
|---|
| 2026.08.19 | ₩1,595 | ₩1,608 | ₩1,474 | ₩1,514 | -5.04% | 1138.1만 |
|---|
| 2026.08.18 | ₩1,702 | ₩1,749 | ₩1,601 | ₩1,648 | -3.15% | 1014.4만 |
|---|
| 2026.08.17 | ₩1,809 | ₩1,822 | ₩1,742 | ₩1,782 | -1.48% | 799.7만 |
|---|
| 2026.08.14 | ₩1,796 | ₩1,836 | ₩1,782 | ₩1,809 | +0.75% | 651.4만 |
|---|
| 2026.08.13 | ₩1,782 | ₩1,849 | ₩1,729 | ₩1,822 | +2.26% | 708.5만 |
|---|
| 2026.08.12 | ₩1,796 | ₩1,863 | ₩1,769 | ₩1,782 | -0.75% | 539.7만 |
|---|
| 2026.08.11 | ₩1,782 | ₩1,849 | ₩1,782 | ₩1,809 | +1.50% | 243.4만 |
|---|
| 2026.08.10 | ₩1,782 | ₩1,863 | ₩1,776 | ₩1,822 | +2.26% | 537.5만 |
|---|
| 2026.08.07 | ₩1,715 | ₩1,809 | ₩1,715 | ₩1,782 | +3.91% | 507.5만 |
|---|
| 2026.08.06 | ₩1,715 | ₩1,755 | ₩1,688 | ₩1,729 | +0.78% | 394.4만 |
|---|
| 2026.08.05 | ₩1,782 | ₩1,808 | ₩1,729 | ₩1,729 | -3.01% | 225.5만 |
|---|
| 2026.08.04 | ₩1,755 | ₩1,809 | ₩1,749 | ₩1,782 | +1.53% | 447.6만 |
|---|
| 2026.08.03 | ₩1,702 | ₩1,836 | ₩1,688 | ₩1,755 | +3.15% | 1162.4만 |
|---|
| 2026.07.31 | ₩1,715 | ₩1,742 | ₩1,662 | ₩1,702 | -0.78% | 487.4만 |
|---|
| 2026.07.30 | ₩1,621 | ₩1,742 | ₩1,621 | ₩1,715 | +5.79% | 668.7만 |
|---|
| 2026.07.29 | ₩1,675 | ₩1,709 | ₩1,635 | ₩1,648 | -1.60% | 607.4만 |
|---|
| 2026.07.28 | ₩1,621 | ₩1,702 | ₩1,621 | ₩1,675 | +3.31% | 623만 |
|---|
| 2026.07.27 | ₩1,662 | ₩1,688 | ₩1,635 | ₩1,648 | -0.81% | 977.9만 |
|---|
| 2026.07.24 | ₩1,621 | ₩1,662 | ₩1,581 | ₩1,635 | +0.83% | 572.9만 |
|---|
| 2026.07.23 | ₩1,635 | ₩1,675 | ₩1,608 | ₩1,621 | -0.82% | 627만 |
|---|
| 2026.07.22 | ₩1,675 | ₩1,688 | ₩1,635 | ₩1,662 | -0.80% | 454.4만 |
|---|
| 2026.07.21 | ₩1,648 | ₩1,702 | ₩1,635 | ₩1,675 | +1.63% | 670.3만 |
|---|
| 2026.07.20 | ₩1,595 | ₩1,688 | ₩1,595 | ₩1,648 | +3.36% | 690.2만 |
|---|
| 2026.07.17 | ₩1,581 | ₩1,628 | ₩1,541 | ₩1,595 | +0.85% | 802.1만 |
|---|
| 2026.07.16 | ₩1,608 | ₩1,688 | ₩1,601 | ₩1,662 | +3.33% | 1128.9만 |
|---|
| 2026.07.15 | ₩1,568 | ₩1,668 | ₩1,568 | ₩1,595 | +1.71% | 819만 |
|---|
| 2026.07.14 | ₩1,514 | ₩1,581 | ₩1,508 | ₩1,554 | +2.65% | 555.1만 |
|---|
| 2026.07.13 | ₩1,514 | ₩1,554 | ₩1,514 | ₩1,514 | 0.00% | 473.7만 |
|---|
| 2026.07.10 | ₩1,528 | ₩1,575 | ₩1,494 | ₩1,514 | -0.88% | 630.1만 |
|---|
| 2026.07.09 | ₩1,420 | ₩1,538 | ₩1,414 | ₩1,528 | +7.55% | 668.1만 |
|---|
| 2026.07.08 | ₩1,353 | ₩1,445 | ₩1,353 | ₩1,407 | +3.96% | 520.1만 |
|---|
| 2026.07.07 | ₩1,420 | ₩1,461 | ₩1,316 | ₩1,333 | -6.13% | 599.3만 |
|---|
| 2026.07.06 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,434 | +5.94% | 970.6만 |
|---|
| 2026.07.02 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,353 | -2.88% | 515만 |
|---|
| 2026.07.01 | ₩1,394 | ₩1,434 | ₩1,374 | ₩1,420 | +1.92% | 717.9만 |
|---|
| 2026.06.30 | ₩1,353 | ₩1,420 | ₩1,347 | ₩1,394 | +2.97% | 533.8만 |
|---|
| 2026.06.29 | ₩1,325 | ₩1,420 | ₩1,325 | ₩1,353 | +2.12% | 1312.2만 |
|---|
| 2026.06.26 | ₩1,286 | ₩1,367 | ₩1,286 | ₩1,321 | +2.71% | 856.8만 |
|---|
| 2026.06.25 | ₩1,353 | ₩1,367 | ₩1,273 | ₩1,288 | -4.85% | 1726.4만 |
|---|
| 2026.06.24 | ₩1,380 | ₩1,390 | ₩1,340 | ₩1,353 | -1.94% | 603.8만 |
|---|
| 2026.06.23 | ₩1,340 | ₩1,407 | ₩1,340 | ₩1,394 | +4.00% | 456.1만 |
|---|
| 2026.06.22 | ₩1,353 | ₩1,394 | ₩1,340 | ₩1,367 | +0.99% | 558.9만 |
|---|
| 2026.06.18 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,367 | 0.00% | 683만 |
|---|
| 2026.06.17 | ₩1,380 | ₩1,415 | ₩1,380 | ₩1,380 | 0.00% | 329만 |
|---|
| 2026.06.16 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,394 | -0.95% | 342만 |
|---|
| 2026.06.15 | ₩1,380 | ₩1,434 | ₩1,380 | ₩1,407 | +1.94% | 237.8만 |
|---|
| 2026.06.12 | ₩1,380 | ₩1,414 | ₩1,367 | ₩1,380 | 0.00% | 481만 |
|---|
| 2026.06.11 | ₩1,380 | ₩1,407 | ₩1,319 | ₩1,380 | 0.00% | 1051.5만 |
|---|
| 2026.06.10 | ₩1,387 | ₩1,420 | ₩1,380 | ₩1,380 | -0.48% | 330.7만 |
|---|
| 2026.06.09 | ₩1,407 | ₩1,434 | ₩1,380 | ₩1,394 | -0.95% | 496.9만 |
|---|
| 2026.06.08 | ₩1,407 | ₩1,447 | ₩1,394 | ₩1,407 | 0.00% | 398만 |
|---|
| 2026.06.05 | ₩1,447 | ₩1,447 | ₩1,394 | ₩1,407 | -2.78% | 532.7만 |
|---|
| 2026.06.04 | ₩1,461 | ₩1,474 | ₩1,441 | ₩1,447 | -0.92% | 380.3만 |
|---|
| 2026.06.03 | ₩1,474 | ₩1,487 | ₩1,427 | ₩1,447 | -1.82% | 954.3만 |
|---|
| 2026.06.02 | ₩1,581 | ₩1,595 | ₩1,501 | ₩1,514 | -4.24% | 358.1만 |
|---|
| 2026.06.01 | ₩1,528 | ₩1,581 | ₩1,528 | ₩1,568 | +2.63% | 324.8만 |
|---|
| 2026.05.29 | ₩1,501 | ₩1,541 | ₩1,487 | ₩1,528 | +1.79% | 731.2만 |
|---|
| 2026.05.28 | ₩1,407 | ₩1,568 | ₩1,407 | ₩1,514 | +7.62% | 1225.8만 |
|---|
| 2026.05.27 | ₩1,441 | ₩1,474 | ₩1,407 | ₩1,420 | -1.40% | 495.7만 |
|---|
| 2026.05.26 | ₩1,447 | ₩1,474 | ₩1,380 | ₩1,474 | +1.85% | 1177.7만 |
|---|
| 2026.05.22 | ₩1,407 | ₩1,481 | ₩1,394 | ₩1,461 | +3.81% | 1048.6만 |
|---|
| 2026.05.21 | ₩1,474 | ₩1,487 | ₩1,434 | ₩1,474 | 0.00% | 1012.3만 |
|---|
| 2026.05.20 | ₩1,487 | ₩1,534 | ₩1,474 | ₩1,474 | -0.90% | 487.9만 |
|---|
| 2026.05.19 | ₩1,501 | ₩1,528 | ₩1,487 | ₩1,487 | -0.89% | 333.3만 |
|---|
| 2026.05.18 | ₩1,541 | ₩1,554 | ₩1,487 | ₩1,514 | -1.74% | 588.9만 |
|---|
| 2026.05.15 | ₩1,581 | ₩1,584 | ₩1,514 | ₩1,554 | -1.69% | 386.7만 |
|---|
| 2026.05.14 | ₩1,568 | ₩1,621 | ₩1,554 | ₩1,581 | +0.85% | 288만 |
|---|
| 2026.05.13 | ₩1,554 | ₩1,608 | ₩1,541 | ₩1,581 | +1.72% | 508만 |
|---|
| 2026.05.12 | ₩1,554 | ₩1,581 | ₩1,528 | ₩1,541 | -0.86% | 697.7만 |
|---|
| 2026.05.11 | ₩1,595 | ₩1,608 | ₩1,554 | ₩1,568 | -1.68% | 531.7만 |
|---|
| 2026.05.08 | ₩1,635 | ₩1,648 | ₩1,595 | ₩1,608 | -1.64% | 433.9만 |
|---|
| 2026.05.07 | ₩1,648 | ₩1,655 | ₩1,581 | ₩1,621 | -1.63% | 822.4만 |
|---|
| 2026.05.06 | ₩1,621 | ₩1,668 | ₩1,608 | ₩1,648 | +1.65% | 413.4만 |
|---|
| 2026.05.05 | ₩1,648 | ₩1,675 | ₩1,595 | ₩1,608 | -2.44% | 553.6만 |
|---|
| 2026.05.04 | ₩1,621 | ₩1,688 | ₩1,608 | ₩1,675 | +3.31% | 723.1만 |
|---|
| 2026.05.01 | ₩1,581 | ₩1,662 | ₩1,581 | ₩1,635 | +3.39% | 618.7만 |
|---|
| 2026.04.30 | ₩1,554 | ₩1,595 | ₩1,541 | ₩1,581 | +1.72% | 476.6만 |
|---|
| 2026.04.29 | ₩1,487 | ₩1,608 | ₩1,487 | ₩1,554 | +4.50% | 1609.7만 |
|---|
| 2026.04.28 | ₩1,501 | ₩1,514 | ₩1,434 | ₩1,487 | -0.89% | 2086.1만 |
|---|
| 2026.04.27 | ₩1,608 | ₩1,608 | ₩1,474 | ₩1,487 | -7.50% | 1298만 |
|---|
| 2026.04.24 | ₩1,621 | ₩1,621 | ₩1,561 | ₩1,568 | -3.31% | 838만 |
|---|
| 2026.04.23 | ₩1,662 | ₩1,675 | ₩1,595 | ₩1,608 | -3.23% | 1476.6만 |
|---|
| 2026.04.22 | ₩1,742 | ₩1,755 | ₩1,648 | ₩1,675 | -3.85% | 2524.7만 |
|---|
| 2026.04.21 | ₩1,883 | ₩1,889 | ₩1,742 | ₩1,769 | -6.05% | 1231.3만 |
|---|
| 2026.04.20 | ₩1,876 | ₩1,903 | ₩1,843 | ₩1,876 | 0.00% | 795.5만 |
|---|
| 2026.04.17 | ₩1,889 | ₩1,970 | ₩1,876 | ₩1,889 | 0.00% | 602만 |
|---|
| 2026.04.16 | ₩1,916 | ₩1,943 | ₩1,849 | ₩1,876 | -2.10% | 705.5만 |
|---|
| 2026.04.15 | ₩1,876 | ₩1,916 | ₩1,849 | ₩1,889 | +0.71% | 1112.4만 |
|---|
| 2026.04.14 | ₩1,688 | ₩1,930 | ₩1,688 | ₩1,889 | +11.90% | 1700.7만 |
|---|
| 2026.04.13 | ₩1,662 | ₩1,702 | ₩1,648 | ₩1,702 | +2.42% | 628.3만 |
|---|
| 2026.04.10 | ₩1,729 | ₩1,742 | ₩1,675 | ₩1,675 | -3.10% | 691.5만 |
|---|
| 2026.04.09 | ₩1,782 | ₩1,782 | ₩1,702 | ₩1,715 | -3.76% | 854.7만 |
|---|
| 2026.04.08 | ₩1,856 | ₩1,883 | ₩1,782 | ₩1,782 | -3.97% | 489.1만 |
|---|
| 2026.04.07 | ₩1,782 | ₩1,809 | ₩1,769 | ₩1,769 | -0.75% | 361.1만 |
|---|
| 2026.04.06 | ₩1,863 | ₩1,863 | ₩1,782 | ₩1,782 | -4.32% | 440.4만 |
|---|
| 2026.04.02 | ₩1,796 | ₩1,876 | ₩1,769 | ₩1,863 | +3.73% | 1089만 |
|---|
| 2026.04.01 | ₩1,822 | ₩1,876 | ₩1,816 | ₩1,849 | +1.47% | 959.1만 |
|---|
| 2026.03.31 | ₩1,715 | ₩1,849 | ₩1,709 | ₩1,809 | +5.47% | 1428.6만 |
|---|
| 2026.03.30 | ₩1,742 | ₩1,863 | ₩1,682 | ₩1,702 | -2.31% | 3109.1만 |
|---|
| 2026.03.27 | ₩1,662 | ₩1,675 | ₩1,595 | ₩1,608 | -3.23% | 600.7만 |
|---|
| 2026.03.26 | ₩1,675 | ₩1,715 | ₩1,648 | ₩1,662 | -0.80% | 617.9만 |
|---|
| 2026.03.25 | ₩1,688 | ₩1,729 | ₩1,675 | ₩1,715 | +1.59% | 776.9만 |
|---|
| 2026.03.24 | ₩1,662 | ₩1,662 | ₩1,621 | ₩1,648 | -0.81% | 549.6만 |
|---|
| 2026.03.23 | ₩1,662 | ₩1,702 | ₩1,635 | ₩1,675 | +0.81% | 468.8만 |
|---|
| 2026.03.20 | ₩1,648 | ₩1,688 | ₩1,608 | ₩1,648 | 0.00% | 710.7만 |
|---|
| 2026.03.19 | ₩1,635 | ₩1,648 | ₩1,581 | ₩1,648 | +0.82% | 1248만 |
|---|
| 2026.03.18 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,662 | -0.80% | 609.8만 |
|---|
| 2026.03.17 | ₩1,729 | ₩1,729 | ₩1,675 | ₩1,688 | -2.33% | 834.3만 |
|---|
| 2026.03.16 | ₩1,796 | ₩1,829 | ₩1,715 | ₩1,729 | -3.73% | 713.3만 |
|---|
| 2026.03.13 | ₩1,742 | ₩1,822 | ₩1,688 | ₩1,755 | +0.77% | 1115만 |
|---|
| 2026.03.12 | ₩1,809 | ₩1,822 | ₩1,715 | ₩1,729 | -4.44% | 1319.7만 |
|---|
| 2026.03.11 | ₩1,876 | ₩1,876 | ₩1,782 | ₩1,809 | -3.57% | 1138.8만 |
|---|
| 2026.03.10 | ₩1,836 | ₩1,930 | ₩1,809 | ₩1,889 | +2.92% | 1165.6만 |
|---|
| 2026.03.09 | ₩1,916 | ₩1,916 | ₩1,769 | ₩1,796 | -6.29% | 2437.1만 |
|---|
| 2026.03.06 | ₩1,956 | ₩1,997 | ₩1,916 | ₩1,930 | -1.37% | 465.4만 |
|---|
| 2026.03.05 | ₩1,970 | ₩2,010 | ₩1,916 | ₩1,930 | -2.04% | 1409.2만 |
|---|
| 2026.03.04 | ₩2,037 | ₩2,044 | ₩1,943 | ₩1,943 | -4.61% | 1743.2만 |
|---|
| 2026.03.03 | ₩2,104 | ₩2,111 | ₩1,983 | ₩1,997 | -5.10% | 1930.5만 |
|---|
| 2026.03.02 | ₩2,104 | ₩2,157 | ₩1,977 | ₩2,117 | +0.64% | 1788.2만 |
|---|
| 2026.02.27 | ₩2,278 | ₩2,278 | ₩2,070 | ₩2,144 | -5.88% | 2786.6만 |
|---|
| 2026.02.26 | ₩2,318 | ₩2,345 | ₩2,198 | ₩2,291 | -1.16% | 2607.7만 |
|---|
| 2026.02.25 | ₩2,385 | ₩2,425 | ₩2,358 | ₩2,372 | -0.56% | 413.3만 |
|---|
| 2026.02.24 | ₩2,385 | ₩2,399 | ₩2,332 | ₩2,399 | +0.56% | 673.7만 |
|---|
| 2026.02.23 | ₩2,452 | ₩2,466 | ₩2,358 | ₩2,399 | -2.19% | 678.8만 |
|---|
| 2026.02.20 | ₩2,358 | ₩2,506 | ₩2,358 | ₩2,439 | +3.41% | 1043.8만 |
|---|
| 2026.02.19 | ₩2,372 | ₩2,379 | ₩2,318 | ₩2,372 | 0.00% | 301만 |
|---|
| 2026.02.18 | ₩2,385 | ₩2,385 | ₩2,318 | ₩2,358 | -1.12% | 390.3만 |
|---|
| 2026.02.17 | ₩2,399 | ₩2,412 | ₩2,318 | ₩2,372 | -1.12% | 922.8만 |
|---|
| 2026.02.13 | ₩2,439 | ₩2,446 | ₩2,372 | ₩2,412 | -1.10% | 774.3만 |
|---|
| 2026.02.12 | ₩2,573 | ₩2,574 | ₩2,358 | ₩2,452 | -4.69% | 1728만 |
|---|
| 2026.02.11 | ₩2,640 | ₩2,660 | ₩2,546 | ₩2,586 | -2.03% | 985.1만 |
|---|
| 2026.02.10 | ₩2,653 | ₩2,687 | ₩2,600 | ₩2,640 | -0.51% | 577.9만 |
|---|
| 2026.02.09 | ₩2,667 | ₩2,667 | ₩2,586 | ₩2,613 | -2.01% | 562.7만 |
|---|
| 2026.02.06 | ₩2,613 | ₩2,680 | ₩2,573 | ₩2,640 | +1.03% | 811.6만 |
|---|
| 2026.02.05 | ₩2,573 | ₩2,600 | ₩2,533 | ₩2,586 | +0.52% | 510.3만 |
|---|
| 2026.02.04 | ₩2,600 | ₩2,613 | ₩2,533 | ₩2,586 | -0.52% | 762.4만 |
|---|
| 2026.02.03 | ₩2,680 | ₩2,680 | ₩2,539 | ₩2,626 | -2.00% | 926.2만 |
|---|
| 2026.02.02 | ₩2,760 | ₩2,760 | ₩2,644 | ₩2,667 | -3.40% | 693.5만 |
|---|
| 2026.01.30 | ₩2,801 | ₩2,827 | ₩2,720 | ₩2,787 | -0.48% | 752.9만 |
|---|
| 2026.01.29 | ₩2,801 | ₩2,854 | ₩2,735 | ₩2,827 | +0.96% | 1028.6만 |
|---|
| 2026.01.28 | ₩2,854 | ₩2,933 | ₩2,834 | ₩2,854 | 0.00% | 773.7만 |
|---|
| 2026.01.27 | ₩2,734 | ₩2,868 | ₩2,707 | ₩2,841 | +3.92% | 865만 |
|---|
| 2026.01.26 | ₩2,707 | ₩2,794 | ₩2,680 | ₩2,734 | +0.99% | 531.9만 |
|---|
| 2026.01.23 | ₩2,807 | ₩2,827 | ₩2,680 | ₩2,734 | -2.63% | 1086.1만 |
|---|
| 2026.01.22 | ₩2,747 | ₩2,827 | ₩2,734 | ₩2,801 | +1.95% | 1229만 |
|---|
| 2026.01.21 | ₩2,626 | ₩2,814 | ₩2,620 | ₩2,693 | +2.55% | 1946.5만 |
|---|
| 2026.01.20 | ₩2,546 | ₩2,586 | ₩2,519 | ₩2,573 | +1.05% | 1046.3만 |
|---|
| 2026.01.16 | ₩2,653 | ₩2,680 | ₩2,600 | ₩2,600 | -2.02% | 807.5만 |
|---|
| 2026.01.15 | ₩2,707 | ₩2,707 | ₩2,613 | ₩2,653 | -1.98% | 691.1만 |
|---|
| 2026.01.14 | ₩2,734 | ₩2,740 | ₩2,693 | ₩2,707 | -0.98% | 444.5만 |
|---|
| 2026.01.13 | ₩2,774 | ₩2,814 | ₩2,707 | ₩2,747 | -0.97% | 838.6만 |
|---|
| 2026.01.12 | ₩2,760 | ₩2,868 | ₩2,747 | ₩2,827 | +2.43% | 1286.2만 |
|---|
| 2026.01.09 | ₩2,747 | ₩2,760 | ₩2,673 | ₩2,747 | 0.00% | 779.7만 |
|---|
| 2026.01.08 | ₩2,814 | ₩2,848 | ₩2,734 | ₩2,787 | -0.95% | 1217.9만 |
|---|
| 2026.01.07 | ₩2,734 | ₩2,868 | ₩2,720 | ₩2,854 | +4.41% | 1030.5만 |
|---|
| 2026.01.06 | ₩2,881 | ₩2,881 | ₩2,680 | ₩2,707 | -6.05% | 1451.2만 |
|---|
| 2026.01.05 | ₩2,747 | ₩2,868 | ₩2,747 | ₩2,814 | +2.44% | 1365.1만 |
|---|
| 2026.01.02 | ₩2,640 | ₩2,827 | ₩2,613 | ₩2,720 | +3.05% | 1978.7만 |
|---|
| 2025.12.31 | ₩2,573 | ₩2,613 | ₩2,573 | ₩2,573 | 0.00% | 615만 |
|---|
| 2025.12.30 | ₩2,600 | ₩2,680 | ₩2,600 | ₩2,613 | +0.52% | 427.4만 |
|---|
| 2025.12.29 | ₩2,533 | ₩2,613 | ₩2,519 | ₩2,600 | +2.65% | 417.8만 |
|---|
| 2025.12.26 | ₩2,559 | ₩2,600 | ₩2,553 | ₩2,559 | 0.00% | 433만 |
|---|
| 2025.12.24 | ₩2,573 | ₩2,626 | ₩2,546 | ₩2,546 | -1.04% | 411.1만 |
|---|
| 2025.12.23 | ₩2,546 | ₩2,613 | ₩2,533 | ₩2,573 | +1.05% | 351.7만 |
|---|
| 2025.12.22 | ₩2,499 | ₩2,600 | ₩2,479 | ₩2,546 | +1.88% | 963.6만 |
|---|
| 2025.12.19 | ₩2,513 | ₩2,570 | ₩2,452 | ₩2,479 | -1.33% | 1602.7만 |
|---|
| 2025.12.18 | ₩2,526 | ₩2,546 | ₩2,466 | ₩2,506 | -0.80% | 932.5만 |
|---|
| 2025.12.17 | ₩2,559 | ₩2,597 | ₩2,492 | ₩2,506 | -2.09% | 1173만 |
|---|
| 2025.12.16 | ₩2,600 | ₩2,620 | ₩2,506 | ₩2,573 | -1.03% | 1295.1만 |
|---|
| 2025.12.15 | ₩2,640 | ₩2,653 | ₩2,600 | ₩2,613 | -1.02% | 615.6만 |
|---|
| 2025.12.12 | ₩2,720 | ₩2,794 | ₩2,586 | ₩2,613 | -3.94% | 7040.1만 |
|---|
| 2025.12.11 | ₩2,734 | ₩2,747 | ₩2,693 | ₩2,734 | 0.00% | 1167.6만 |
|---|
| 2025.12.10 | ₩2,734 | ₩2,787 | ₩2,720 | ₩2,760 | +0.98% | 1175.7만 |
|---|
| 2025.12.09 | ₩2,760 | ₩2,774 | ₩2,640 | ₩2,720 | -1.46% | 1474.3만 |
|---|
| 2025.12.08 | ₩2,787 | ₩2,827 | ₩2,760 | ₩2,774 | -0.48% | 867.5만 |
|---|
| 2025.12.05 | ₩2,747 | ₩2,814 | ₩2,734 | ₩2,801 | +1.95% | 849.8만 |
|---|
| 2025.12.04 | ₩2,747 | ₩2,774 | ₩2,720 | ₩2,734 | -0.49% | 689.3만 |
|---|
| 2025.12.03 | ₩2,683 | ₩2,760 | ₩2,683 | ₩2,720 | +1.40% | 751.8만 |
|---|
| 2025.12.02 | ₩2,787 | ₩2,787 | ₩2,626 | ₩2,707 | -2.88% | 1784만 |
|---|
| 2025.12.01 | ₩2,935 | ₩2,935 | ₩2,774 | ₩2,801 | -4.57% | 1379.3만 |
|---|
| 2025.11.28 | ₩2,961 | ₩3,028 | ₩2,908 | ₩2,935 | -0.90% | 885.6만 |
|---|
| 2025.11.26 | ₩2,948 | ₩2,988 | ₩2,868 | ₩2,881 | -2.27% | 659.8만 |
|---|
| 2025.11.25 | ₩2,968 | ₩3,015 | ₩2,915 | ₩2,975 | +0.23% | 516만 |
|---|
| 2025.11.24 | ₩2,894 | ₩2,975 | ₩2,888 | ₩2,948 | +1.85% | 1079.3만 |
|---|
| 2025.11.21 | ₩2,908 | ₩2,961 | ₩2,819 | ₩2,854 | -1.84% | 1444.9만 |
|---|
| 2025.11.20 | ₩2,995 | ₩3,082 | ₩2,908 | ₩2,935 | -2.01% | 1406.4만 |
|---|
| 2025.11.19 | ₩2,921 | ₩3,028 | ₩2,901 | ₩3,002 | +2.75% | 1077.1만 |
|---|
| 2025.11.18 | ₩2,667 | ₩2,988 | ₩2,653 | ₩2,921 | +9.55% | 1759.5만 |
|---|
| 2025.11.17 | ₩2,774 | ₩2,787 | ₩2,720 | ₩2,747 | -0.97% | 760.1만 |
|---|
| 2025.11.14 | ₩2,760 | ₩2,814 | ₩2,747 | ₩2,787 | +0.97% | 792.5만 |
|---|
| 2025.11.13 | ₩2,921 | ₩2,948 | ₩2,814 | ₩2,827 | -3.21% | 787만 |
|---|
| 2025.11.12 | ₩2,948 | ₩2,961 | ₩2,868 | ₩2,894 | -1.82% | 829.8만 |
|---|
| 2025.11.11 | ₩2,948 | ₩2,988 | ₩2,901 | ₩2,975 | +0.91% | 923만 |
|---|
| 2025.11.10 | ₩2,935 | ₩3,015 | ₩2,915 | ₩2,948 | +0.46% | 1128.3만 |
|---|
| 2025.11.07 | ₩2,868 | ₩2,881 | ₩2,760 | ₩2,868 | 0.00% | 902.9만 |
|---|
| 2025.11.06 | ₩2,988 | ₩3,015 | ₩2,874 | ₩2,894 | -3.14% | 661.6만 |
|---|
| 2025.11.05 | ₩2,935 | ₩2,975 | ₩2,915 | ₩2,948 | +0.46% | 537.4만 |
|---|
| 2025.11.04 | ₩2,961 | ₩2,975 | ₩2,908 | ₩2,948 | -0.45% | 857.8만 |
|---|
| 2025.11.03 | ₩3,109 | ₩3,109 | ₩2,988 | ₩3,015 | -3.02% | 914.5만 |
|---|
| 2025.10.31 | ₩3,035 | ₩3,156 | ₩3,002 | ₩3,095 | +1.99% | 901.5만 |
|---|
| 2025.10.30 | ₩3,082 | ₩3,082 | ₩3,015 | ₩3,042 | -1.30% | 1055.1만 |
|---|
| 2025.10.29 | ₩3,069 | ₩3,162 | ₩3,028 | ₩3,149 | +2.62% | 1342.4만 |
|---|
| 2025.10.28 | ₩3,028 | ₩3,042 | ₩2,948 | ₩3,028 | 0.00% | 677.8만 |
|---|
| 2025.10.27 | ₩3,002 | ₩3,069 | ₩2,975 | ₩3,028 | +0.89% | 1460.1만 |
|---|
| 2025.10.24 | ₩3,002 | ₩3,015 | ₩2,908 | ₩2,921 | -2.68% | 564.9만 |
|---|
| 2025.10.23 | ₩2,935 | ₩2,988 | ₩2,881 | ₩2,948 | +0.46% | 624.8만 |
|---|
| 2025.10.22 | ₩2,881 | ₩3,042 | ₩2,868 | ₩2,908 | +0.93% | 867.9만 |
|---|
| 2025.10.21 | ₩2,975 | ₩2,975 | ₩2,841 | ₩2,894 | -2.70% | 815.8만 |
|---|
| 2025.10.20 | ₩2,747 | ₩2,961 | ₩2,734 | ₩2,948 | +7.32% | 1983.2만 |
|---|
| 2025.10.17 | ₩2,707 | ₩2,747 | ₩2,667 | ₩2,720 | +0.50% | 777.3만 |
|---|
| 2025.10.16 | ₩2,841 | ₩2,841 | ₩2,707 | ₩2,760 | -2.83% | 1417.8만 |
|---|
| 2025.10.15 | ₩2,948 | ₩2,975 | ₩2,841 | ₩2,868 | -2.73% | 2245.6만 |
|---|
| 2025.10.14 | ₩2,941 | ₩2,961 | ₩2,908 | ₩2,961 | +0.68% | 675.3만 |
|---|
| 2025.10.13 | ₩3,055 | ₩3,089 | ₩2,961 | ₩3,002 | -1.75% | 792.9만 |
|---|
| 2025.10.10 | ₩3,122 | ₩3,176 | ₩2,935 | ₩3,002 | -3.86% | 2435.1만 |
|---|