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 | ₩1,364 | ₩1,411 | ₩1,351 | ₩1,364 | 0.00% | 681.2만 |
| 2026.10.08 | ₩1,338 | ₩1,364 | ₩1,324 | ₩1,351 | +1.00% | 523.8만 |
| 2026.10.07 | ₩1,338 | ₩1,371 | ₩1,314 | ₩1,358 | +1.50% | 221.8만 |
| 2026.10.06 | ₩1,351 | ₩1,378 | ₩1,338 | ₩1,351 | 0.00% | 396.9만 |
| 2026.10.05 | ₩1,324 | ₩1,378 | ₩1,311 | ₩1,378 | +4.04% | 334.9만 |
| 2026.10.02 | ₩1,271 | ₩1,334 | ₩1,260 | ₩1,327 | +4.42% | 875.8만 |
| 2026.10.01 | ₩1,338 | ₩1,351 | ₩1,292 | ₩1,315 | -1.70% | 1092.9만 |
| 2026.09.30 | ₩1,327 | ₩1,351 | ₩1,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,338 |
| +0.81% |
| 481.4만 |
| 2026.09.29 | ₩1,351 | ₩1,358 | ₩1,311 | ₩1,323 | -2.08% | 917만 |
|---|
| 2026.09.28 | ₩1,364 | ₩1,391 | ₩1,351 | ₩1,378 | +0.98% | 292.6만 |
|---|
| 2026.09.25 | ₩1,384 | ₩1,411 | ₩1,351 | ₩1,364 | -1.45% | 170만 |
|---|
| 2026.09.24 | ₩1,351 | ₩1,418 | ₩1,351 | ₩1,391 | +2.97% | 477.8만 |
|---|
| 2026.09.23 | ₩1,378 | ₩1,384 | ₩1,340 | ₩1,351 | -1.94% | 568.6만 |
|---|
| 2026.09.22 | ₩1,351 | ₩1,391 | ₩1,338 | ₩1,378 | +1.98% | 325.8만 |
|---|
| 2026.09.21 | ₩1,351 | ₩1,364 | ₩1,311 | ₩1,351 | 0.00% | 1416.4만 |
|---|
| 2026.09.18 | ₩1,498 | ₩1,512 | ₩1,338 | ₩1,351 | -9.82% | 2003.8만 |
|---|
| 2026.09.17 | ₩1,431 | ₩1,565 | ₩1,431 | ₩1,471 | +2.80% | 2052.8만 |
|---|
| 2026.09.16 | ₩1,338 | ₩1,471 | ₩1,338 | ₩1,445 | +8.00% | 1734.7만 |
|---|
| 2026.09.15 | ₩1,322 | ₩1,378 | ₩1,315 | ₩1,338 | +1.21% | 535.5만 |
|---|
| 2026.09.14 | ₩1,271 | ₩1,371 | ₩1,271 | ₩1,331 | +4.74% | 682.8만 |
|---|
| 2026.09.11 | ₩1,255 | ₩1,306 | ₩1,255 | ₩1,273 | +1.49% | 271.9만 |
|---|
| 2026.09.10 | ₩1,244 | ₩1,298 | ₩1,233 | ₩1,253 | +0.75% | 406.5만 |
|---|
| 2026.09.09 | ₩1,298 | ₩1,298 | ₩1,235 | ₩1,248 | -3.81% | 631.2만 |
|---|
| 2026.09.08 | ₩1,181 | ₩1,351 | ₩1,181 | ₩1,316 | +11.44% | 2055.8만 |
|---|
| 2026.09.04 | ₩1,204 | ₩1,231 | ₩1,177 | ₩1,177 | -2.22% | 979.9만 |
|---|
| 2026.09.03 | ₩1,164 | ₩1,244 | ₩1,164 | ₩1,181 | +1.49% | 1439.6만 |
|---|
| 2026.09.02 | ₩1,217 | ₩1,256 | ₩1,150 | ₩1,150 | -5.49% | 1434.8만 |
|---|
| 2026.09.01 | ₩1,248 | ₩1,248 | ₩1,205 | ₩1,209 | -3.11% | 948.5만 |
|---|
| 2026.08.31 | ₩1,264 | ₩1,298 | ₩1,237 | ₩1,249 | -1.16% | 1016.7만 |
|---|
| 2026.08.28 | ₩1,257 | ₩1,310 | ₩1,204 | ₩1,231 | -2.13% | 1036.1만 |
|---|
| 2026.08.27 | ₩1,327 | ₩1,338 | ₩1,204 | ₩1,236 | -6.85% | 2051.9만 |
|---|
| 2026.08.26 | ₩1,364 | ₩1,378 | ₩1,298 | ₩1,315 | -3.63% | 959.4만 |
|---|
| 2026.08.25 | ₩1,351 | ₩1,391 | ₩1,351 | ₩1,378 | +1.98% | 359.9만 |
|---|
| 2026.08.24 | ₩1,405 | ₩1,418 | ₩1,351 | ₩1,351 | -3.81% | 612만 |
|---|
| 2026.08.21 | ₩1,405 | ₩1,438 | ₩1,398 | ₩1,411 | +0.48% | 344.7만 |
|---|
| 2026.08.20 | ₩1,498 | ₩1,518 | ₩1,358 | ₩1,378 | -8.04% | 919.6만 |
|---|
| 2026.08.19 | ₩1,592 | ₩1,605 | ₩1,471 | ₩1,512 | -5.04% | 1138.1만 |
|---|
| 2026.08.18 | ₩1,699 | ₩1,746 | ₩1,599 | ₩1,645 | -3.15% | 1014.4만 |
|---|
| 2026.08.17 | ₩1,806 | ₩1,819 | ₩1,739 | ₩1,779 | -1.48% | 799.7만 |
|---|
| 2026.08.14 | ₩1,792 | ₩1,833 | ₩1,779 | ₩1,806 | +0.75% | 651.4만 |
|---|
| 2026.08.13 | ₩1,779 | ₩1,846 | ₩1,726 | ₩1,819 | +2.26% | 708.5만 |
|---|
| 2026.08.12 | ₩1,792 | ₩1,859 | ₩1,766 | ₩1,779 | -0.75% | 539.7만 |
|---|
| 2026.08.11 | ₩1,779 | ₩1,846 | ₩1,779 | ₩1,806 | +1.50% | 243.4만 |
|---|
| 2026.08.10 | ₩1,779 | ₩1,859 | ₩1,772 | ₩1,819 | +2.26% | 537.5만 |
|---|
| 2026.08.07 | ₩1,712 | ₩1,806 | ₩1,712 | ₩1,779 | +3.91% | 507.5만 |
|---|
| 2026.08.06 | ₩1,712 | ₩1,752 | ₩1,685 | ₩1,726 | +0.78% | 394.4만 |
|---|
| 2026.08.05 | ₩1,779 | ₩1,805 | ₩1,726 | ₩1,726 | -3.01% | 225.5만 |
|---|
| 2026.08.04 | ₩1,752 | ₩1,806 | ₩1,746 | ₩1,779 | +1.53% | 447.6만 |
|---|
| 2026.08.03 | ₩1,699 | ₩1,833 | ₩1,685 | ₩1,752 | +3.15% | 1162.4만 |
|---|
| 2026.07.31 | ₩1,712 | ₩1,739 | ₩1,659 | ₩1,699 | -0.78% | 487.4만 |
|---|
| 2026.07.30 | ₩1,619 | ₩1,739 | ₩1,619 | ₩1,712 | +5.79% | 668.7만 |
|---|
| 2026.07.29 | ₩1,672 | ₩1,706 | ₩1,632 | ₩1,645 | -1.60% | 607.4만 |
|---|
| 2026.07.28 | ₩1,619 | ₩1,699 | ₩1,619 | ₩1,672 | +3.31% | 623만 |
|---|
| 2026.07.27 | ₩1,659 | ₩1,685 | ₩1,632 | ₩1,645 | -0.81% | 977.9만 |
|---|
| 2026.07.24 | ₩1,619 | ₩1,659 | ₩1,578 | ₩1,632 | +0.83% | 572.9만 |
|---|
| 2026.07.23 | ₩1,632 | ₩1,672 | ₩1,605 | ₩1,619 | -0.82% | 627만 |
|---|
| 2026.07.22 | ₩1,672 | ₩1,685 | ₩1,632 | ₩1,659 | -0.80% | 454.4만 |
|---|
| 2026.07.21 | ₩1,645 | ₩1,699 | ₩1,632 | ₩1,672 | +1.63% | 670.3만 |
|---|
| 2026.07.20 | ₩1,592 | ₩1,685 | ₩1,592 | ₩1,645 | +3.36% | 690.2만 |
|---|
| 2026.07.17 | ₩1,578 | ₩1,625 | ₩1,538 | ₩1,592 | +0.85% | 802.1만 |
|---|
| 2026.07.16 | ₩1,605 | ₩1,685 | ₩1,599 | ₩1,659 | +3.33% | 1128.9만 |
|---|
| 2026.07.15 | ₩1,565 | ₩1,665 | ₩1,565 | ₩1,592 | +1.71% | 819만 |
|---|
| 2026.07.14 | ₩1,512 | ₩1,578 | ₩1,505 | ₩1,552 | +2.65% | 555.1만 |
|---|
| 2026.07.13 | ₩1,512 | ₩1,552 | ₩1,512 | ₩1,512 | 0.00% | 473.7만 |
|---|
| 2026.07.10 | ₩1,525 | ₩1,572 | ₩1,492 | ₩1,512 | -0.88% | 630.1만 |
|---|
| 2026.07.09 | ₩1,418 | ₩1,536 | ₩1,411 | ₩1,525 | +7.55% | 668.1만 |
|---|
| 2026.07.08 | ₩1,351 | ₩1,442 | ₩1,351 | ₩1,405 | +3.96% | 520.1만 |
|---|
| 2026.07.07 | ₩1,418 | ₩1,458 | ₩1,314 | ₩1,331 | -6.13% | 599.3만 |
|---|
| 2026.07.06 | ₩1,351 | ₩1,458 | ₩1,351 | ₩1,431 | +5.94% | 970.6만 |
|---|
| 2026.07.02 | ₩1,391 | ₩1,418 | ₩1,351 | ₩1,351 | -2.88% | 515만 |
|---|
| 2026.07.01 | ₩1,391 | ₩1,431 | ₩1,371 | ₩1,418 | +1.92% | 717.9만 |
|---|
| 2026.06.30 | ₩1,351 | ₩1,418 | ₩1,344 | ₩1,391 | +2.97% | 533.8만 |
|---|
| 2026.06.29 | ₩1,323 | ₩1,418 | ₩1,323 | ₩1,351 | +2.12% | 1312.2만 |
|---|
| 2026.06.26 | ₩1,284 | ₩1,364 | ₩1,284 | ₩1,319 | +2.71% | 856.8만 |
|---|
| 2026.06.25 | ₩1,351 | ₩1,364 | ₩1,271 | ₩1,286 | -4.85% | 1726.4만 |
|---|
| 2026.06.24 | ₩1,378 | ₩1,387 | ₩1,338 | ₩1,351 | -1.94% | 603.8만 |
|---|
| 2026.06.23 | ₩1,338 | ₩1,405 | ₩1,338 | ₩1,391 | +4.00% | 456.1만 |
|---|
| 2026.06.22 | ₩1,351 | ₩1,391 | ₩1,338 | ₩1,364 | +0.99% | 558.9만 |
|---|
| 2026.06.18 | ₩1,364 | ₩1,391 | ₩1,351 | ₩1,364 | 0.00% | 683만 |
|---|
| 2026.06.17 | ₩1,378 | ₩1,413 | ₩1,378 | ₩1,378 | 0.00% | 329만 |
|---|
| 2026.06.16 | ₩1,405 | ₩1,405 | ₩1,364 | ₩1,391 | -0.95% | 342만 |
|---|
| 2026.06.15 | ₩1,378 | ₩1,431 | ₩1,378 | ₩1,405 | +1.94% | 237.8만 |
|---|
| 2026.06.12 | ₩1,378 | ₩1,411 | ₩1,364 | ₩1,378 | 0.00% | 481만 |
|---|
| 2026.06.11 | ₩1,378 | ₩1,405 | ₩1,316 | ₩1,378 | 0.00% | 1051.5만 |
|---|
| 2026.06.10 | ₩1,384 | ₩1,418 | ₩1,378 | ₩1,378 | -0.48% | 330.7만 |
|---|
| 2026.06.09 | ₩1,405 | ₩1,431 | ₩1,378 | ₩1,391 | -0.95% | 496.9만 |
|---|
| 2026.06.08 | ₩1,405 | ₩1,445 | ₩1,391 | ₩1,405 | 0.00% | 398만 |
|---|
| 2026.06.05 | ₩1,445 | ₩1,445 | ₩1,391 | ₩1,405 | -2.78% | 532.7만 |
|---|
| 2026.06.04 | ₩1,458 | ₩1,471 | ₩1,438 | ₩1,445 | -0.92% | 380.3만 |
|---|
| 2026.06.03 | ₩1,471 | ₩1,485 | ₩1,425 | ₩1,445 | -1.82% | 954.3만 |
|---|
| 2026.06.02 | ₩1,578 | ₩1,592 | ₩1,498 | ₩1,512 | -4.24% | 358.1만 |
|---|
| 2026.06.01 | ₩1,525 | ₩1,578 | ₩1,525 | ₩1,565 | +2.63% | 324.8만 |
|---|
| 2026.05.29 | ₩1,498 | ₩1,538 | ₩1,485 | ₩1,525 | +1.79% | 731.2만 |
|---|
| 2026.05.28 | ₩1,405 | ₩1,565 | ₩1,405 | ₩1,512 | +7.62% | 1225.8만 |
|---|
| 2026.05.27 | ₩1,438 | ₩1,471 | ₩1,405 | ₩1,418 | -1.40% | 495.7만 |
|---|
| 2026.05.26 | ₩1,445 | ₩1,471 | ₩1,378 | ₩1,471 | +1.85% | 1177.7만 |
|---|
| 2026.05.22 | ₩1,405 | ₩1,478 | ₩1,391 | ₩1,458 | +3.81% | 1048.6만 |
|---|
| 2026.05.21 | ₩1,471 | ₩1,485 | ₩1,431 | ₩1,471 | 0.00% | 1012.3만 |
|---|
| 2026.05.20 | ₩1,485 | ₩1,532 | ₩1,471 | ₩1,471 | -0.90% | 487.9만 |
|---|
| 2026.05.19 | ₩1,498 | ₩1,525 | ₩1,485 | ₩1,485 | -0.89% | 333.3만 |
|---|
| 2026.05.18 | ₩1,538 | ₩1,552 | ₩1,485 | ₩1,512 | -1.74% | 588.9만 |
|---|
| 2026.05.15 | ₩1,578 | ₩1,581 | ₩1,512 | ₩1,552 | -1.69% | 386.7만 |
|---|
| 2026.05.14 | ₩1,565 | ₩1,619 | ₩1,552 | ₩1,578 | +0.85% | 288만 |
|---|
| 2026.05.13 | ₩1,552 | ₩1,605 | ₩1,538 | ₩1,578 | +1.72% | 508만 |
|---|
| 2026.05.12 | ₩1,552 | ₩1,578 | ₩1,525 | ₩1,538 | -0.86% | 697.7만 |
|---|
| 2026.05.11 | ₩1,592 | ₩1,605 | ₩1,552 | ₩1,565 | -1.68% | 531.7만 |
|---|
| 2026.05.08 | ₩1,632 | ₩1,645 | ₩1,592 | ₩1,605 | -1.64% | 433.9만 |
|---|
| 2026.05.07 | ₩1,645 | ₩1,652 | ₩1,578 | ₩1,619 | -1.63% | 822.4만 |
|---|
| 2026.05.06 | ₩1,619 | ₩1,665 | ₩1,605 | ₩1,645 | +1.65% | 413.4만 |
|---|
| 2026.05.05 | ₩1,645 | ₩1,672 | ₩1,592 | ₩1,605 | -2.44% | 553.6만 |
|---|
| 2026.05.04 | ₩1,619 | ₩1,685 | ₩1,605 | ₩1,672 | +3.31% | 723.1만 |
|---|
| 2026.05.01 | ₩1,578 | ₩1,659 | ₩1,578 | ₩1,632 | +3.39% | 618.7만 |
|---|
| 2026.04.30 | ₩1,552 | ₩1,592 | ₩1,538 | ₩1,578 | +1.72% | 476.6만 |
|---|
| 2026.04.29 | ₩1,485 | ₩1,605 | ₩1,485 | ₩1,552 | +4.50% | 1609.7만 |
|---|
| 2026.04.28 | ₩1,498 | ₩1,512 | ₩1,431 | ₩1,485 | -0.89% | 2086.1만 |
|---|
| 2026.04.27 | ₩1,605 | ₩1,605 | ₩1,471 | ₩1,485 | -7.50% | 1298만 |
|---|
| 2026.04.24 | ₩1,619 | ₩1,619 | ₩1,558 | ₩1,565 | -3.31% | 838만 |
|---|
| 2026.04.23 | ₩1,659 | ₩1,672 | ₩1,592 | ₩1,605 | -3.23% | 1476.6만 |
|---|
| 2026.04.22 | ₩1,739 | ₩1,752 | ₩1,645 | ₩1,672 | -3.85% | 2524.7만 |
|---|
| 2026.04.21 | ₩1,879 | ₩1,886 | ₩1,739 | ₩1,766 | -6.05% | 1231.3만 |
|---|
| 2026.04.20 | ₩1,873 | ₩1,900 | ₩1,839 | ₩1,873 | 0.00% | 795.5만 |
|---|
| 2026.04.17 | ₩1,886 | ₩1,966 | ₩1,873 | ₩1,886 | 0.00% | 602만 |
|---|
| 2026.04.16 | ₩1,913 | ₩1,940 | ₩1,846 | ₩1,873 | -2.10% | 705.5만 |
|---|
| 2026.04.15 | ₩1,873 | ₩1,913 | ₩1,846 | ₩1,886 | +0.71% | 1112.4만 |
|---|
| 2026.04.14 | ₩1,685 | ₩1,926 | ₩1,685 | ₩1,886 | +11.90% | 1700.7만 |
|---|
| 2026.04.13 | ₩1,659 | ₩1,699 | ₩1,645 | ₩1,699 | +2.42% | 628.3만 |
|---|
| 2026.04.10 | ₩1,726 | ₩1,739 | ₩1,672 | ₩1,672 | -3.10% | 691.5만 |
|---|
| 2026.04.09 | ₩1,779 | ₩1,779 | ₩1,699 | ₩1,712 | -3.76% | 854.7만 |
|---|
| 2026.04.08 | ₩1,853 | ₩1,879 | ₩1,779 | ₩1,779 | -3.97% | 489.1만 |
|---|
| 2026.04.07 | ₩1,779 | ₩1,806 | ₩1,766 | ₩1,766 | -0.75% | 361.1만 |
|---|
| 2026.04.06 | ₩1,859 | ₩1,859 | ₩1,779 | ₩1,779 | -4.32% | 440.4만 |
|---|
| 2026.04.02 | ₩1,792 | ₩1,873 | ₩1,766 | ₩1,859 | +3.73% | 1089만 |
|---|
| 2026.04.01 | ₩1,819 | ₩1,873 | ₩1,813 | ₩1,846 | +1.47% | 959.1만 |
|---|
| 2026.03.31 | ₩1,712 | ₩1,846 | ₩1,706 | ₩1,806 | +5.47% | 1428.6만 |
|---|
| 2026.03.30 | ₩1,739 | ₩1,859 | ₩1,679 | ₩1,699 | -2.31% | 3109.1만 |
|---|
| 2026.03.27 | ₩1,659 | ₩1,672 | ₩1,592 | ₩1,605 | -3.23% | 600.7만 |
|---|
| 2026.03.26 | ₩1,672 | ₩1,712 | ₩1,645 | ₩1,659 | -0.80% | 617.9만 |
|---|
| 2026.03.25 | ₩1,685 | ₩1,726 | ₩1,672 | ₩1,712 | +1.59% | 776.9만 |
|---|
| 2026.03.24 | ₩1,659 | ₩1,659 | ₩1,619 | ₩1,645 | -0.81% | 549.6만 |
|---|
| 2026.03.23 | ₩1,659 | ₩1,699 | ₩1,632 | ₩1,672 | +0.81% | 468.8만 |
|---|
| 2026.03.20 | ₩1,645 | ₩1,685 | ₩1,605 | ₩1,645 | 0.00% | 710.7만 |
|---|
| 2026.03.19 | ₩1,632 | ₩1,645 | ₩1,578 | ₩1,645 | +0.82% | 1248만 |
|---|
| 2026.03.18 | ₩1,672 | ₩1,699 | ₩1,645 | ₩1,659 | -0.80% | 609.8만 |
|---|
| 2026.03.17 | ₩1,726 | ₩1,726 | ₩1,672 | ₩1,685 | -2.33% | 834.3만 |
|---|
| 2026.03.16 | ₩1,792 | ₩1,826 | ₩1,712 | ₩1,726 | -3.73% | 713.3만 |
|---|
| 2026.03.13 | ₩1,739 | ₩1,819 | ₩1,685 | ₩1,752 | +0.77% | 1115만 |
|---|
| 2026.03.12 | ₩1,806 | ₩1,819 | ₩1,712 | ₩1,726 | -4.44% | 1319.7만 |
|---|
| 2026.03.11 | ₩1,873 | ₩1,873 | ₩1,779 | ₩1,806 | -3.57% | 1138.8만 |
|---|
| 2026.03.10 | ₩1,833 | ₩1,926 | ₩1,806 | ₩1,886 | +2.92% | 1165.6만 |
|---|
| 2026.03.09 | ₩1,913 | ₩1,913 | ₩1,766 | ₩1,792 | -6.29% | 2437.1만 |
|---|
| 2026.03.06 | ₩1,953 | ₩1,993 | ₩1,913 | ₩1,926 | -1.37% | 465.4만 |
|---|
| 2026.03.05 | ₩1,966 | ₩2,007 | ₩1,913 | ₩1,926 | -2.04% | 1409.2만 |
|---|
| 2026.03.04 | ₩2,033 | ₩2,040 | ₩1,940 | ₩1,940 | -4.61% | 1743.2만 |
|---|
| 2026.03.03 | ₩2,100 | ₩2,107 | ₩1,980 | ₩1,993 | -5.10% | 1930.5만 |
|---|
| 2026.03.02 | ₩2,100 | ₩2,154 | ₩1,973 | ₩2,114 | +0.64% | 1788.2만 |
|---|
| 2026.02.27 | ₩2,274 | ₩2,274 | ₩2,067 | ₩2,140 | -5.88% | 2786.6만 |
|---|
| 2026.02.26 | ₩2,314 | ₩2,341 | ₩2,194 | ₩2,287 | -1.16% | 2607.7만 |
|---|
| 2026.02.25 | ₩2,381 | ₩2,421 | ₩2,354 | ₩2,368 | -0.56% | 413.3만 |
|---|
| 2026.02.24 | ₩2,381 | ₩2,394 | ₩2,328 | ₩2,394 | +0.56% | 673.7만 |
|---|
| 2026.02.23 | ₩2,448 | ₩2,461 | ₩2,354 | ₩2,394 | -2.19% | 678.8만 |
|---|
| 2026.02.20 | ₩2,354 | ₩2,501 | ₩2,354 | ₩2,435 | +3.41% | 1043.8만 |
|---|
| 2026.02.19 | ₩2,368 | ₩2,374 | ₩2,314 | ₩2,368 | 0.00% | 301만 |
|---|
| 2026.02.18 | ₩2,381 | ₩2,381 | ₩2,314 | ₩2,354 | -1.12% | 390.3만 |
|---|
| 2026.02.17 | ₩2,394 | ₩2,408 | ₩2,314 | ₩2,368 | -1.12% | 922.8만 |
|---|
| 2026.02.13 | ₩2,435 | ₩2,441 | ₩2,368 | ₩2,408 | -1.10% | 774.3만 |
|---|
| 2026.02.12 | ₩2,568 | ₩2,570 | ₩2,354 | ₩2,448 | -4.69% | 1728만 |
|---|
| 2026.02.11 | ₩2,635 | ₩2,655 | ₩2,542 | ₩2,582 | -2.03% | 985.1만 |
|---|
| 2026.02.10 | ₩2,649 | ₩2,682 | ₩2,595 | ₩2,635 | -0.51% | 577.9만 |
|---|
| 2026.02.09 | ₩2,662 | ₩2,662 | ₩2,582 | ₩2,608 | -2.01% | 562.7만 |
|---|
| 2026.02.06 | ₩2,608 | ₩2,675 | ₩2,568 | ₩2,635 | +1.03% | 811.6만 |
|---|
| 2026.02.05 | ₩2,568 | ₩2,595 | ₩2,528 | ₩2,582 | +0.52% | 510.3만 |
|---|
| 2026.02.04 | ₩2,595 | ₩2,608 | ₩2,528 | ₩2,582 | -0.52% | 762.4만 |
|---|
| 2026.02.03 | ₩2,675 | ₩2,675 | ₩2,535 | ₩2,622 | -2.00% | 926.2만 |
|---|
| 2026.02.02 | ₩2,756 | ₩2,756 | ₩2,639 | ₩2,662 | -3.40% | 693.5만 |
|---|
| 2026.01.30 | ₩2,796 | ₩2,823 | ₩2,715 | ₩2,782 | -0.48% | 752.9만 |
|---|
| 2026.01.29 | ₩2,796 | ₩2,849 | ₩2,730 | ₩2,823 | +0.96% | 1028.6만 |
|---|
| 2026.01.28 | ₩2,849 | ₩2,928 | ₩2,829 | ₩2,849 | 0.00% | 773.7만 |
|---|
| 2026.01.27 | ₩2,729 | ₩2,863 | ₩2,702 | ₩2,836 | +3.92% | 865만 |
|---|
| 2026.01.26 | ₩2,702 | ₩2,789 | ₩2,675 | ₩2,729 | +0.99% | 531.9만 |
|---|
| 2026.01.23 | ₩2,802 | ₩2,823 | ₩2,675 | ₩2,729 | -2.63% | 1086.1만 |
|---|
| 2026.01.22 | ₩2,742 | ₩2,823 | ₩2,729 | ₩2,796 | +1.95% | 1229만 |
|---|
| 2026.01.21 | ₩2,622 | ₩2,809 | ₩2,615 | ₩2,689 | +2.55% | 1946.5만 |
|---|
| 2026.01.20 | ₩2,542 | ₩2,582 | ₩2,515 | ₩2,568 | +1.05% | 1046.3만 |
|---|
| 2026.01.16 | ₩2,649 | ₩2,675 | ₩2,595 | ₩2,595 | -2.02% | 807.5만 |
|---|
| 2026.01.15 | ₩2,702 | ₩2,702 | ₩2,608 | ₩2,649 | -1.98% | 691.1만 |
|---|
| 2026.01.14 | ₩2,729 | ₩2,736 | ₩2,689 | ₩2,702 | -0.98% | 444.5만 |
|---|
| 2026.01.13 | ₩2,769 | ₩2,809 | ₩2,702 | ₩2,742 | -0.97% | 838.6만 |
|---|
| 2026.01.12 | ₩2,756 | ₩2,863 | ₩2,742 | ₩2,823 | +2.43% | 1286.2만 |
|---|
| 2026.01.09 | ₩2,742 | ₩2,756 | ₩2,669 | ₩2,742 | 0.00% | 779.7만 |
|---|
| 2026.01.08 | ₩2,809 | ₩2,843 | ₩2,729 | ₩2,782 | -0.95% | 1217.9만 |
|---|
| 2026.01.07 | ₩2,729 | ₩2,863 | ₩2,715 | ₩2,849 | +4.41% | 1030.5만 |
|---|
| 2026.01.06 | ₩2,876 | ₩2,876 | ₩2,675 | ₩2,702 | -6.05% | 1451.2만 |
|---|
| 2026.01.05 | ₩2,742 | ₩2,863 | ₩2,742 | ₩2,809 | +2.44% | 1365.1만 |
|---|
| 2026.01.02 | ₩2,635 | ₩2,823 | ₩2,608 | ₩2,715 | +3.05% | 1978.7만 |
|---|
| 2025.12.31 | ₩2,568 | ₩2,608 | ₩2,568 | ₩2,568 | 0.00% | 615만 |
|---|
| 2025.12.30 | ₩2,595 | ₩2,675 | ₩2,595 | ₩2,608 | +0.52% | 427.4만 |
|---|
| 2025.12.29 | ₩2,528 | ₩2,608 | ₩2,515 | ₩2,595 | +2.65% | 417.8만 |
|---|
| 2025.12.26 | ₩2,555 | ₩2,595 | ₩2,548 | ₩2,555 | 0.00% | 433만 |
|---|
| 2025.12.24 | ₩2,568 | ₩2,622 | ₩2,542 | ₩2,542 | -1.04% | 411.1만 |
|---|
| 2025.12.23 | ₩2,542 | ₩2,608 | ₩2,528 | ₩2,568 | +1.05% | 351.7만 |
|---|
| 2025.12.22 | ₩2,495 | ₩2,595 | ₩2,475 | ₩2,542 | +1.88% | 963.6만 |
|---|
| 2025.12.19 | ₩2,508 | ₩2,566 | ₩2,448 | ₩2,475 | -1.33% | 1602.7만 |
|---|
| 2025.12.18 | ₩2,522 | ₩2,542 | ₩2,461 | ₩2,501 | -0.80% | 932.5만 |
|---|
| 2025.12.17 | ₩2,555 | ₩2,592 | ₩2,488 | ₩2,501 | -2.09% | 1173만 |
|---|
| 2025.12.16 | ₩2,595 | ₩2,615 | ₩2,501 | ₩2,568 | -1.03% | 1295.1만 |
|---|
| 2025.12.15 | ₩2,635 | ₩2,649 | ₩2,595 | ₩2,608 | -1.02% | 615.6만 |
|---|
| 2025.12.12 | ₩2,715 | ₩2,789 | ₩2,582 | ₩2,608 | -3.94% | 7040.1만 |
|---|
| 2025.12.11 | ₩2,729 | ₩2,742 | ₩2,689 | ₩2,729 | 0.00% | 1167.6만 |
|---|
| 2025.12.10 | ₩2,729 | ₩2,782 | ₩2,715 | ₩2,756 | +0.98% | 1175.7만 |
|---|
| 2025.12.09 | ₩2,756 | ₩2,769 | ₩2,635 | ₩2,715 | -1.46% | 1474.3만 |
|---|
| 2025.12.08 | ₩2,782 | ₩2,823 | ₩2,756 | ₩2,769 | -0.48% | 867.5만 |
|---|
| 2025.12.05 | ₩2,742 | ₩2,809 | ₩2,729 | ₩2,796 | +1.95% | 849.8만 |
|---|
| 2025.12.04 | ₩2,742 | ₩2,769 | ₩2,715 | ₩2,729 | -0.49% | 689.3만 |
|---|
| 2025.12.03 | ₩2,678 | ₩2,756 | ₩2,678 | ₩2,715 | +1.40% | 751.8만 |
|---|
| 2025.12.02 | ₩2,782 | ₩2,782 | ₩2,622 | ₩2,702 | -2.88% | 1784만 |
|---|
| 2025.12.01 | ₩2,930 | ₩2,930 | ₩2,769 | ₩2,796 | -4.57% | 1379.3만 |
|---|
| 2025.11.28 | ₩2,956 | ₩3,023 | ₩2,903 | ₩2,930 | -0.90% | 885.6만 |
|---|
| 2025.11.26 | ₩2,943 | ₩2,983 | ₩2,863 | ₩2,876 | -2.27% | 659.8만 |
|---|
| 2025.11.25 | ₩2,963 | ₩3,010 | ₩2,909 | ₩2,970 | +0.23% | 516만 |
|---|
| 2025.11.24 | ₩2,889 | ₩2,970 | ₩2,883 | ₩2,943 | +1.85% | 1079.3만 |
|---|
| 2025.11.21 | ₩2,903 | ₩2,956 | ₩2,814 | ₩2,849 | -1.84% | 1444.9만 |
|---|
| 2025.11.20 | ₩2,990 | ₩3,077 | ₩2,903 | ₩2,930 | -2.01% | 1406.4만 |
|---|
| 2025.11.19 | ₩2,916 | ₩3,023 | ₩2,896 | ₩2,996 | +2.75% | 1077.1만 |
|---|
| 2025.11.18 | ₩2,662 | ₩2,983 | ₩2,649 | ₩2,916 | +9.55% | 1759.5만 |
|---|
| 2025.11.17 | ₩2,769 | ₩2,782 | ₩2,715 | ₩2,742 | -0.97% | 760.1만 |
|---|
| 2025.11.14 | ₩2,756 | ₩2,809 | ₩2,742 | ₩2,782 | +0.97% | 792.5만 |
|---|
| 2025.11.13 | ₩2,916 | ₩2,943 | ₩2,809 | ₩2,823 | -3.21% | 787만 |
|---|
| 2025.11.12 | ₩2,943 | ₩2,956 | ₩2,863 | ₩2,889 | -1.82% | 829.8만 |
|---|
| 2025.11.11 | ₩2,943 | ₩2,983 | ₩2,896 | ₩2,970 | +0.91% | 923만 |
|---|
| 2025.11.10 | ₩2,930 | ₩3,010 | ₩2,909 | ₩2,943 | +0.46% | 1128.3만 |
|---|
| 2025.11.07 | ₩2,863 | ₩2,876 | ₩2,756 | ₩2,863 | 0.00% | 902.9만 |
|---|
| 2025.11.06 | ₩2,983 | ₩3,010 | ₩2,869 | ₩2,889 | -3.14% | 661.6만 |
|---|
| 2025.11.05 | ₩2,930 | ₩2,970 | ₩2,909 | ₩2,943 | +0.46% | 537.4만 |
|---|
| 2025.11.04 | ₩2,956 | ₩2,970 | ₩2,903 | ₩2,943 | -0.45% | 857.8만 |
|---|
| 2025.11.03 | ₩3,103 | ₩3,103 | ₩2,983 | ₩3,010 | -3.02% | 914.5만 |
|---|
| 2025.10.31 | ₩3,030 | ₩3,150 | ₩2,996 | ₩3,090 | +1.99% | 901.5만 |
|---|
| 2025.10.30 | ₩3,077 | ₩3,077 | ₩3,010 | ₩3,037 | -1.30% | 1055.1만 |
|---|
| 2025.10.29 | ₩3,063 | ₩3,157 | ₩3,023 | ₩3,144 | +2.62% | 1342.4만 |
|---|
| 2025.10.28 | ₩3,023 | ₩3,037 | ₩2,943 | ₩3,023 | 0.00% | 677.8만 |
|---|
| 2025.10.27 | ₩2,996 | ₩3,063 | ₩2,970 | ₩3,023 | +0.89% | 1460.1만 |
|---|
| 2025.10.24 | ₩2,996 | ₩3,010 | ₩2,903 | ₩2,916 | -2.68% | 564.9만 |
|---|
| 2025.10.23 | ₩2,930 | ₩2,983 | ₩2,876 | ₩2,943 | +0.46% | 624.8만 |
|---|
| 2025.10.22 | ₩2,876 | ₩3,037 | ₩2,863 | ₩2,903 | +0.93% | 867.9만 |
|---|
| 2025.10.21 | ₩2,970 | ₩2,970 | ₩2,836 | ₩2,889 | -2.70% | 815.8만 |
|---|
| 2025.10.20 | ₩2,742 | ₩2,956 | ₩2,729 | ₩2,943 | +7.32% | 1983.2만 |
|---|
| 2025.10.17 | ₩2,702 | ₩2,742 | ₩2,662 | ₩2,715 | +0.50% | 777.3만 |
|---|
| 2025.10.16 | ₩2,836 | ₩2,836 | ₩2,702 | ₩2,756 | -2.83% | 1417.8만 |
|---|
| 2025.10.15 | ₩2,943 | ₩2,970 | ₩2,836 | ₩2,863 | -2.73% | 2245.6만 |
|---|
| 2025.10.14 | ₩2,936 | ₩2,956 | ₩2,903 | ₩2,956 | +0.68% | 675.3만 |
|---|
| 2025.10.13 | ₩3,050 | ₩3,083 | ₩2,956 | ₩2,996 | -1.75% | 792.9만 |
|---|
| 2025.10.10 | ₩3,117 | ₩3,170 | ₩2,930 | ₩2,996 | -3.86% | 2435.1만 |
|---|