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 | ₩1,361 | ₩1,408 | ₩1,348 | ₩1,361 | 0.00% | 681.2만 |
| 2026.10.08 | ₩1,335 | ₩1,361 | ₩1,321 | ₩1,348 | +1.00% | 523.8만 |
| 2026.10.07 | ₩1,335 | ₩1,368 | ₩1,311 | ₩1,355 | +1.50% | 221.8만 |
| 2026.10.06 | ₩1,348 | ₩1,375 | ₩1,335 | ₩1,348 | 0.00% | 396.9만 |
| 2026.10.05 | ₩1,321 | ₩1,375 | ₩1,308 | ₩1,375 | +4.04% | 334.9만 |
| 2026.10.02 | ₩1,268 | ₩1,331 | ₩1,257 | ₩1,324 | +4.42% | 875.8만 |
| 2026.10.01 | ₩1,335 | ₩1,348 | ₩1,289 | ₩1,312 | -1.70% | 1092.9만 |
| 2026.09.30 | ₩1,324 | ₩1,348 | ₩1,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,335 |
| +0.81% |
| 481.4만 |
| 2026.09.29 | ₩1,348 | ₩1,355 | ₩1,308 | ₩1,320 | -2.08% | 917만 |
|---|
| 2026.09.28 | ₩1,361 | ₩1,388 | ₩1,348 | ₩1,375 | +0.98% | 292.6만 |
|---|
| 2026.09.25 | ₩1,382 | ₩1,408 | ₩1,348 | ₩1,361 | -1.45% | 170만 |
|---|
| 2026.09.24 | ₩1,348 | ₩1,415 | ₩1,348 | ₩1,388 | +2.97% | 477.8만 |
|---|
| 2026.09.23 | ₩1,375 | ₩1,382 | ₩1,337 | ₩1,348 | -1.94% | 568.6만 |
|---|
| 2026.09.22 | ₩1,348 | ₩1,388 | ₩1,335 | ₩1,375 | +1.98% | 325.8만 |
|---|
| 2026.09.21 | ₩1,348 | ₩1,361 | ₩1,308 | ₩1,348 | 0.00% | 1416.4만 |
|---|
| 2026.09.18 | ₩1,495 | ₩1,508 | ₩1,335 | ₩1,348 | -9.82% | 2003.8만 |
|---|
| 2026.09.17 | ₩1,428 | ₩1,562 | ₩1,428 | ₩1,468 | +2.80% | 2052.8만 |
|---|
| 2026.09.16 | ₩1,335 | ₩1,468 | ₩1,335 | ₩1,442 | +8.00% | 1734.7만 |
|---|
| 2026.09.15 | ₩1,319 | ₩1,375 | ₩1,312 | ₩1,335 | +1.21% | 535.5만 |
|---|
| 2026.09.14 | ₩1,268 | ₩1,368 | ₩1,268 | ₩1,328 | +4.74% | 682.8만 |
|---|
| 2026.09.11 | ₩1,252 | ₩1,303 | ₩1,252 | ₩1,271 | +1.49% | 271.9만 |
|---|
| 2026.09.10 | ₩1,241 | ₩1,295 | ₩1,231 | ₩1,251 | +0.75% | 406.5만 |
|---|
| 2026.09.09 | ₩1,295 | ₩1,295 | ₩1,232 | ₩1,245 | -3.81% | 631.2만 |
|---|
| 2026.09.08 | ₩1,179 | ₩1,348 | ₩1,179 | ₩1,313 | +11.44% | 2055.8만 |
|---|
| 2026.09.04 | ₩1,201 | ₩1,228 | ₩1,175 | ₩1,175 | -2.22% | 979.9만 |
|---|
| 2026.09.03 | ₩1,161 | ₩1,241 | ₩1,161 | ₩1,179 | +1.49% | 1439.6만 |
|---|
| 2026.09.02 | ₩1,215 | ₩1,253 | ₩1,148 | ₩1,148 | -5.49% | 1434.8만 |
|---|
| 2026.09.01 | ₩1,245 | ₩1,245 | ₩1,203 | ₩1,207 | -3.11% | 948.5만 |
|---|
| 2026.08.31 | ₩1,261 | ₩1,295 | ₩1,235 | ₩1,247 | -1.16% | 1016.7만 |
|---|
| 2026.08.28 | ₩1,255 | ₩1,307 | ₩1,201 | ₩1,228 | -2.13% | 1036.1만 |
|---|
| 2026.08.27 | ₩1,324 | ₩1,335 | ₩1,201 | ₩1,233 | -6.85% | 2051.9만 |
|---|
| 2026.08.26 | ₩1,361 | ₩1,375 | ₩1,295 | ₩1,312 | -3.63% | 959.4만 |
|---|
| 2026.08.25 | ₩1,348 | ₩1,388 | ₩1,348 | ₩1,375 | +1.98% | 359.9만 |
|---|
| 2026.08.24 | ₩1,402 | ₩1,415 | ₩1,348 | ₩1,348 | -3.81% | 612만 |
|---|
| 2026.08.21 | ₩1,402 | ₩1,435 | ₩1,395 | ₩1,408 | +0.48% | 344.7만 |
|---|
| 2026.08.20 | ₩1,495 | ₩1,515 | ₩1,355 | ₩1,375 | -8.04% | 919.6만 |
|---|
| 2026.08.19 | ₩1,588 | ₩1,602 | ₩1,468 | ₩1,508 | -5.04% | 1138.1만 |
|---|
| 2026.08.18 | ₩1,695 | ₩1,742 | ₩1,595 | ₩1,642 | -3.15% | 1014.4만 |
|---|
| 2026.08.17 | ₩1,802 | ₩1,815 | ₩1,735 | ₩1,775 | -1.48% | 799.7만 |
|---|
| 2026.08.14 | ₩1,789 | ₩1,829 | ₩1,775 | ₩1,802 | +0.75% | 651.4만 |
|---|
| 2026.08.13 | ₩1,775 | ₩1,842 | ₩1,722 | ₩1,815 | +2.26% | 708.5만 |
|---|
| 2026.08.12 | ₩1,789 | ₩1,855 | ₩1,762 | ₩1,775 | -0.75% | 539.7만 |
|---|
| 2026.08.11 | ₩1,775 | ₩1,842 | ₩1,775 | ₩1,802 | +1.50% | 243.4만 |
|---|
| 2026.08.10 | ₩1,775 | ₩1,855 | ₩1,769 | ₩1,815 | +2.26% | 537.5만 |
|---|
| 2026.08.07 | ₩1,709 | ₩1,802 | ₩1,709 | ₩1,775 | +3.91% | 507.5만 |
|---|
| 2026.08.06 | ₩1,709 | ₩1,749 | ₩1,682 | ₩1,722 | +0.78% | 394.4만 |
|---|
| 2026.08.05 | ₩1,775 | ₩1,801 | ₩1,722 | ₩1,722 | -3.01% | 225.5만 |
|---|
| 2026.08.04 | ₩1,749 | ₩1,802 | ₩1,742 | ₩1,775 | +1.53% | 447.6만 |
|---|
| 2026.08.03 | ₩1,695 | ₩1,829 | ₩1,682 | ₩1,749 | +3.15% | 1162.4만 |
|---|
| 2026.07.31 | ₩1,709 | ₩1,735 | ₩1,655 | ₩1,695 | -0.78% | 487.4만 |
|---|
| 2026.07.30 | ₩1,615 | ₩1,735 | ₩1,615 | ₩1,709 | +5.79% | 668.7만 |
|---|
| 2026.07.29 | ₩1,668 | ₩1,702 | ₩1,628 | ₩1,642 | -1.60% | 607.4만 |
|---|
| 2026.07.28 | ₩1,615 | ₩1,695 | ₩1,615 | ₩1,668 | +3.31% | 623만 |
|---|
| 2026.07.27 | ₩1,655 | ₩1,682 | ₩1,628 | ₩1,642 | -0.81% | 977.9만 |
|---|
| 2026.07.24 | ₩1,615 | ₩1,655 | ₩1,575 | ₩1,628 | +0.83% | 572.9만 |
|---|
| 2026.07.23 | ₩1,628 | ₩1,668 | ₩1,602 | ₩1,615 | -0.82% | 627만 |
|---|
| 2026.07.22 | ₩1,668 | ₩1,682 | ₩1,628 | ₩1,655 | -0.80% | 454.4만 |
|---|
| 2026.07.21 | ₩1,642 | ₩1,695 | ₩1,628 | ₩1,668 | +1.63% | 670.3만 |
|---|
| 2026.07.20 | ₩1,588 | ₩1,682 | ₩1,588 | ₩1,642 | +3.36% | 690.2만 |
|---|
| 2026.07.17 | ₩1,575 | ₩1,622 | ₩1,535 | ₩1,588 | +0.85% | 802.1만 |
|---|
| 2026.07.16 | ₩1,602 | ₩1,682 | ₩1,595 | ₩1,655 | +3.33% | 1128.9만 |
|---|
| 2026.07.15 | ₩1,562 | ₩1,662 | ₩1,562 | ₩1,588 | +1.71% | 819만 |
|---|
| 2026.07.14 | ₩1,508 | ₩1,575 | ₩1,502 | ₩1,548 | +2.65% | 555.1만 |
|---|
| 2026.07.13 | ₩1,508 | ₩1,548 | ₩1,508 | ₩1,508 | 0.00% | 473.7만 |
|---|
| 2026.07.10 | ₩1,522 | ₩1,568 | ₩1,488 | ₩1,508 | -0.88% | 630.1만 |
|---|
| 2026.07.09 | ₩1,415 | ₩1,532 | ₩1,408 | ₩1,522 | +7.55% | 668.1만 |
|---|
| 2026.07.08 | ₩1,348 | ₩1,439 | ₩1,348 | ₩1,402 | +3.96% | 520.1만 |
|---|
| 2026.07.07 | ₩1,415 | ₩1,455 | ₩1,311 | ₩1,328 | -6.13% | 599.3만 |
|---|
| 2026.07.06 | ₩1,348 | ₩1,455 | ₩1,348 | ₩1,428 | +5.94% | 970.6만 |
|---|
| 2026.07.02 | ₩1,388 | ₩1,415 | ₩1,348 | ₩1,348 | -2.88% | 515만 |
|---|
| 2026.07.01 | ₩1,388 | ₩1,428 | ₩1,368 | ₩1,415 | +1.92% | 717.9만 |
|---|
| 2026.06.30 | ₩1,348 | ₩1,415 | ₩1,341 | ₩1,388 | +2.97% | 533.8만 |
|---|
| 2026.06.29 | ₩1,320 | ₩1,415 | ₩1,320 | ₩1,348 | +2.12% | 1312.2만 |
|---|
| 2026.06.26 | ₩1,281 | ₩1,361 | ₩1,281 | ₩1,316 | +2.71% | 856.8만 |
|---|
| 2026.06.25 | ₩1,348 | ₩1,361 | ₩1,268 | ₩1,283 | -4.85% | 1726.4만 |
|---|
| 2026.06.24 | ₩1,375 | ₩1,384 | ₩1,335 | ₩1,348 | -1.94% | 603.8만 |
|---|
| 2026.06.23 | ₩1,335 | ₩1,402 | ₩1,335 | ₩1,388 | +4.00% | 456.1만 |
|---|
| 2026.06.22 | ₩1,348 | ₩1,388 | ₩1,335 | ₩1,361 | +0.99% | 558.9만 |
|---|
| 2026.06.18 | ₩1,361 | ₩1,388 | ₩1,348 | ₩1,361 | 0.00% | 683만 |
|---|
| 2026.06.17 | ₩1,375 | ₩1,410 | ₩1,375 | ₩1,375 | 0.00% | 329만 |
|---|
| 2026.06.16 | ₩1,402 | ₩1,402 | ₩1,361 | ₩1,388 | -0.95% | 342만 |
|---|
| 2026.06.15 | ₩1,375 | ₩1,428 | ₩1,375 | ₩1,402 | +1.94% | 237.8만 |
|---|
| 2026.06.12 | ₩1,375 | ₩1,408 | ₩1,361 | ₩1,375 | 0.00% | 481만 |
|---|
| 2026.06.11 | ₩1,375 | ₩1,402 | ₩1,313 | ₩1,375 | 0.00% | 1051.5만 |
|---|
| 2026.06.10 | ₩1,382 | ₩1,415 | ₩1,375 | ₩1,375 | -0.48% | 330.7만 |
|---|
| 2026.06.09 | ₩1,402 | ₩1,428 | ₩1,375 | ₩1,388 | -0.95% | 496.9만 |
|---|
| 2026.06.08 | ₩1,402 | ₩1,442 | ₩1,388 | ₩1,402 | 0.00% | 398만 |
|---|
| 2026.06.05 | ₩1,442 | ₩1,442 | ₩1,388 | ₩1,402 | -2.78% | 532.7만 |
|---|
| 2026.06.04 | ₩1,455 | ₩1,468 | ₩1,435 | ₩1,442 | -0.92% | 380.3만 |
|---|
| 2026.06.03 | ₩1,468 | ₩1,482 | ₩1,422 | ₩1,442 | -1.82% | 954.3만 |
|---|
| 2026.06.02 | ₩1,575 | ₩1,588 | ₩1,495 | ₩1,508 | -4.24% | 358.1만 |
|---|
| 2026.06.01 | ₩1,522 | ₩1,575 | ₩1,522 | ₩1,562 | +2.63% | 324.8만 |
|---|
| 2026.05.29 | ₩1,495 | ₩1,535 | ₩1,482 | ₩1,522 | +1.79% | 731.2만 |
|---|
| 2026.05.28 | ₩1,402 | ₩1,562 | ₩1,402 | ₩1,508 | +7.62% | 1225.8만 |
|---|
| 2026.05.27 | ₩1,435 | ₩1,468 | ₩1,402 | ₩1,415 | -1.40% | 495.7만 |
|---|
| 2026.05.26 | ₩1,442 | ₩1,468 | ₩1,375 | ₩1,468 | +1.85% | 1177.7만 |
|---|
| 2026.05.22 | ₩1,402 | ₩1,475 | ₩1,388 | ₩1,455 | +3.81% | 1048.6만 |
|---|
| 2026.05.21 | ₩1,468 | ₩1,482 | ₩1,428 | ₩1,468 | 0.00% | 1012.3만 |
|---|
| 2026.05.20 | ₩1,482 | ₩1,528 | ₩1,468 | ₩1,468 | -0.90% | 487.9만 |
|---|
| 2026.05.19 | ₩1,495 | ₩1,522 | ₩1,482 | ₩1,482 | -0.89% | 333.3만 |
|---|
| 2026.05.18 | ₩1,535 | ₩1,548 | ₩1,482 | ₩1,508 | -1.74% | 588.9만 |
|---|
| 2026.05.15 | ₩1,575 | ₩1,578 | ₩1,508 | ₩1,548 | -1.69% | 386.7만 |
|---|
| 2026.05.14 | ₩1,562 | ₩1,615 | ₩1,548 | ₩1,575 | +0.85% | 288만 |
|---|
| 2026.05.13 | ₩1,548 | ₩1,602 | ₩1,535 | ₩1,575 | +1.72% | 508만 |
|---|
| 2026.05.12 | ₩1,548 | ₩1,575 | ₩1,522 | ₩1,535 | -0.86% | 697.7만 |
|---|
| 2026.05.11 | ₩1,588 | ₩1,602 | ₩1,548 | ₩1,562 | -1.68% | 531.7만 |
|---|
| 2026.05.08 | ₩1,628 | ₩1,642 | ₩1,588 | ₩1,602 | -1.64% | 433.9만 |
|---|
| 2026.05.07 | ₩1,642 | ₩1,648 | ₩1,575 | ₩1,615 | -1.63% | 822.4만 |
|---|
| 2026.05.06 | ₩1,615 | ₩1,662 | ₩1,602 | ₩1,642 | +1.65% | 413.4만 |
|---|
| 2026.05.05 | ₩1,642 | ₩1,668 | ₩1,588 | ₩1,602 | -2.44% | 553.6만 |
|---|
| 2026.05.04 | ₩1,615 | ₩1,682 | ₩1,602 | ₩1,668 | +3.31% | 723.1만 |
|---|
| 2026.05.01 | ₩1,575 | ₩1,655 | ₩1,575 | ₩1,628 | +3.39% | 618.7만 |
|---|
| 2026.04.30 | ₩1,548 | ₩1,588 | ₩1,535 | ₩1,575 | +1.72% | 476.6만 |
|---|
| 2026.04.29 | ₩1,482 | ₩1,602 | ₩1,482 | ₩1,548 | +4.50% | 1609.7만 |
|---|
| 2026.04.28 | ₩1,495 | ₩1,508 | ₩1,428 | ₩1,482 | -0.89% | 2086.1만 |
|---|
| 2026.04.27 | ₩1,602 | ₩1,602 | ₩1,468 | ₩1,482 | -7.50% | 1298만 |
|---|
| 2026.04.24 | ₩1,615 | ₩1,615 | ₩1,555 | ₩1,562 | -3.31% | 838만 |
|---|
| 2026.04.23 | ₩1,655 | ₩1,668 | ₩1,588 | ₩1,602 | -3.23% | 1476.6만 |
|---|
| 2026.04.22 | ₩1,735 | ₩1,749 | ₩1,642 | ₩1,668 | -3.85% | 2524.7만 |
|---|
| 2026.04.21 | ₩1,875 | ₩1,882 | ₩1,735 | ₩1,762 | -6.05% | 1231.3만 |
|---|
| 2026.04.20 | ₩1,869 | ₩1,895 | ₩1,835 | ₩1,869 | 0.00% | 795.5만 |
|---|
| 2026.04.17 | ₩1,882 | ₩1,962 | ₩1,869 | ₩1,882 | 0.00% | 602만 |
|---|
| 2026.04.16 | ₩1,909 | ₩1,935 | ₩1,842 | ₩1,869 | -2.10% | 705.5만 |
|---|
| 2026.04.15 | ₩1,869 | ₩1,909 | ₩1,842 | ₩1,882 | +0.71% | 1112.4만 |
|---|
| 2026.04.14 | ₩1,682 | ₩1,922 | ₩1,682 | ₩1,882 | +11.90% | 1700.7만 |
|---|
| 2026.04.13 | ₩1,655 | ₩1,695 | ₩1,642 | ₩1,695 | +2.42% | 628.3만 |
|---|
| 2026.04.10 | ₩1,722 | ₩1,735 | ₩1,668 | ₩1,668 | -3.10% | 691.5만 |
|---|
| 2026.04.09 | ₩1,775 | ₩1,775 | ₩1,695 | ₩1,709 | -3.76% | 854.7만 |
|---|
| 2026.04.08 | ₩1,849 | ₩1,875 | ₩1,775 | ₩1,775 | -3.97% | 489.1만 |
|---|
| 2026.04.07 | ₩1,775 | ₩1,802 | ₩1,762 | ₩1,762 | -0.75% | 361.1만 |
|---|
| 2026.04.06 | ₩1,855 | ₩1,855 | ₩1,775 | ₩1,775 | -4.32% | 440.4만 |
|---|
| 2026.04.02 | ₩1,789 | ₩1,869 | ₩1,762 | ₩1,855 | +3.73% | 1089만 |
|---|
| 2026.04.01 | ₩1,815 | ₩1,869 | ₩1,809 | ₩1,842 | +1.47% | 959.1만 |
|---|
| 2026.03.31 | ₩1,709 | ₩1,842 | ₩1,702 | ₩1,802 | +5.47% | 1428.6만 |
|---|
| 2026.03.30 | ₩1,735 | ₩1,855 | ₩1,675 | ₩1,695 | -2.31% | 3109.1만 |
|---|
| 2026.03.27 | ₩1,655 | ₩1,668 | ₩1,588 | ₩1,602 | -3.23% | 600.7만 |
|---|
| 2026.03.26 | ₩1,668 | ₩1,709 | ₩1,642 | ₩1,655 | -0.80% | 617.9만 |
|---|
| 2026.03.25 | ₩1,682 | ₩1,722 | ₩1,668 | ₩1,709 | +1.59% | 776.9만 |
|---|
| 2026.03.24 | ₩1,655 | ₩1,655 | ₩1,615 | ₩1,642 | -0.81% | 549.6만 |
|---|
| 2026.03.23 | ₩1,655 | ₩1,695 | ₩1,628 | ₩1,668 | +0.81% | 468.8만 |
|---|
| 2026.03.20 | ₩1,642 | ₩1,682 | ₩1,602 | ₩1,642 | 0.00% | 710.7만 |
|---|
| 2026.03.19 | ₩1,628 | ₩1,642 | ₩1,575 | ₩1,642 | +0.82% | 1248만 |
|---|
| 2026.03.18 | ₩1,668 | ₩1,695 | ₩1,642 | ₩1,655 | -0.80% | 609.8만 |
|---|
| 2026.03.17 | ₩1,722 | ₩1,722 | ₩1,668 | ₩1,682 | -2.33% | 834.3만 |
|---|
| 2026.03.16 | ₩1,789 | ₩1,822 | ₩1,709 | ₩1,722 | -3.73% | 713.3만 |
|---|
| 2026.03.13 | ₩1,735 | ₩1,815 | ₩1,682 | ₩1,749 | +0.77% | 1115만 |
|---|
| 2026.03.12 | ₩1,802 | ₩1,815 | ₩1,709 | ₩1,722 | -4.44% | 1319.7만 |
|---|
| 2026.03.11 | ₩1,869 | ₩1,869 | ₩1,775 | ₩1,802 | -3.57% | 1138.8만 |
|---|
| 2026.03.10 | ₩1,829 | ₩1,922 | ₩1,802 | ₩1,882 | +2.92% | 1165.6만 |
|---|
| 2026.03.09 | ₩1,909 | ₩1,909 | ₩1,762 | ₩1,789 | -6.29% | 2437.1만 |
|---|
| 2026.03.06 | ₩1,949 | ₩1,989 | ₩1,909 | ₩1,922 | -1.37% | 465.4만 |
|---|
| 2026.03.05 | ₩1,962 | ₩2,002 | ₩1,909 | ₩1,922 | -2.04% | 1409.2만 |
|---|
| 2026.03.04 | ₩2,029 | ₩2,036 | ₩1,935 | ₩1,935 | -4.61% | 1743.2만 |
|---|
| 2026.03.03 | ₩2,096 | ₩2,102 | ₩1,975 | ₩1,989 | -5.10% | 1930.5만 |
|---|
| 2026.03.02 | ₩2,096 | ₩2,149 | ₩1,969 | ₩2,109 | +0.64% | 1788.2만 |
|---|
| 2026.02.27 | ₩2,269 | ₩2,269 | ₩2,062 | ₩2,136 | -5.88% | 2786.6만 |
|---|
| 2026.02.26 | ₩2,309 | ₩2,336 | ₩2,189 | ₩2,282 | -1.16% | 2607.7만 |
|---|
| 2026.02.25 | ₩2,376 | ₩2,416 | ₩2,349 | ₩2,363 | -0.56% | 413.3만 |
|---|
| 2026.02.24 | ₩2,376 | ₩2,389 | ₩2,323 | ₩2,389 | +0.56% | 673.7만 |
|---|
| 2026.02.23 | ₩2,443 | ₩2,456 | ₩2,349 | ₩2,389 | -2.19% | 678.8만 |
|---|
| 2026.02.20 | ₩2,349 | ₩2,496 | ₩2,349 | ₩2,429 | +3.41% | 1043.8만 |
|---|
| 2026.02.19 | ₩2,363 | ₩2,369 | ₩2,309 | ₩2,363 | 0.00% | 301만 |
|---|
| 2026.02.18 | ₩2,376 | ₩2,376 | ₩2,309 | ₩2,349 | -1.12% | 390.3만 |
|---|
| 2026.02.17 | ₩2,389 | ₩2,403 | ₩2,309 | ₩2,363 | -1.12% | 922.8만 |
|---|
| 2026.02.13 | ₩2,429 | ₩2,436 | ₩2,363 | ₩2,403 | -1.10% | 774.3만 |
|---|
| 2026.02.12 | ₩2,563 | ₩2,564 | ₩2,349 | ₩2,443 | -4.69% | 1728만 |
|---|
| 2026.02.11 | ₩2,630 | ₩2,650 | ₩2,536 | ₩2,576 | -2.03% | 985.1만 |
|---|
| 2026.02.10 | ₩2,643 | ₩2,676 | ₩2,589 | ₩2,630 | -0.51% | 577.9만 |
|---|
| 2026.02.09 | ₩2,656 | ₩2,656 | ₩2,576 | ₩2,603 | -2.01% | 562.7만 |
|---|
| 2026.02.06 | ₩2,603 | ₩2,670 | ₩2,563 | ₩2,630 | +1.03% | 811.6만 |
|---|
| 2026.02.05 | ₩2,563 | ₩2,589 | ₩2,523 | ₩2,576 | +0.52% | 510.3만 |
|---|
| 2026.02.04 | ₩2,589 | ₩2,603 | ₩2,523 | ₩2,576 | -0.52% | 762.4만 |
|---|
| 2026.02.03 | ₩2,670 | ₩2,670 | ₩2,529 | ₩2,616 | -2.00% | 926.2만 |
|---|
| 2026.02.02 | ₩2,750 | ₩2,750 | ₩2,634 | ₩2,656 | -3.40% | 693.5만 |
|---|
| 2026.01.30 | ₩2,790 | ₩2,816 | ₩2,710 | ₩2,776 | -0.48% | 752.9만 |
|---|
| 2026.01.29 | ₩2,790 | ₩2,843 | ₩2,724 | ₩2,816 | +0.96% | 1028.6만 |
|---|
| 2026.01.28 | ₩2,843 | ₩2,922 | ₩2,823 | ₩2,843 | 0.00% | 773.7만 |
|---|
| 2026.01.27 | ₩2,723 | ₩2,856 | ₩2,696 | ₩2,830 | +3.92% | 865만 |
|---|
| 2026.01.26 | ₩2,696 | ₩2,783 | ₩2,670 | ₩2,723 | +0.99% | 531.9만 |
|---|
| 2026.01.23 | ₩2,796 | ₩2,816 | ₩2,670 | ₩2,723 | -2.63% | 1086.1만 |
|---|
| 2026.01.22 | ₩2,736 | ₩2,816 | ₩2,723 | ₩2,790 | +1.95% | 1229만 |
|---|
| 2026.01.21 | ₩2,616 | ₩2,803 | ₩2,610 | ₩2,683 | +2.55% | 1946.5만 |
|---|
| 2026.01.20 | ₩2,536 | ₩2,576 | ₩2,509 | ₩2,563 | +1.05% | 1046.3만 |
|---|
| 2026.01.16 | ₩2,643 | ₩2,670 | ₩2,589 | ₩2,589 | -2.02% | 807.5만 |
|---|
| 2026.01.15 | ₩2,696 | ₩2,696 | ₩2,603 | ₩2,643 | -1.98% | 691.1만 |
|---|
| 2026.01.14 | ₩2,723 | ₩2,730 | ₩2,683 | ₩2,696 | -0.98% | 444.5만 |
|---|
| 2026.01.13 | ₩2,763 | ₩2,803 | ₩2,696 | ₩2,736 | -0.97% | 838.6만 |
|---|
| 2026.01.12 | ₩2,750 | ₩2,856 | ₩2,736 | ₩2,816 | +2.43% | 1286.2만 |
|---|
| 2026.01.09 | ₩2,736 | ₩2,750 | ₩2,663 | ₩2,736 | 0.00% | 779.7만 |
|---|
| 2026.01.08 | ₩2,803 | ₩2,836 | ₩2,723 | ₩2,776 | -0.95% | 1217.9만 |
|---|
| 2026.01.07 | ₩2,723 | ₩2,856 | ₩2,710 | ₩2,843 | +4.41% | 1030.5만 |
|---|
| 2026.01.06 | ₩2,870 | ₩2,870 | ₩2,670 | ₩2,696 | -6.05% | 1451.2만 |
|---|
| 2026.01.05 | ₩2,736 | ₩2,856 | ₩2,736 | ₩2,803 | +2.44% | 1365.1만 |
|---|
| 2026.01.02 | ₩2,630 | ₩2,816 | ₩2,603 | ₩2,710 | +3.05% | 1978.7만 |
|---|
| 2025.12.31 | ₩2,563 | ₩2,603 | ₩2,563 | ₩2,563 | 0.00% | 615만 |
|---|
| 2025.12.30 | ₩2,589 | ₩2,670 | ₩2,589 | ₩2,603 | +0.52% | 427.4만 |
|---|
| 2025.12.29 | ₩2,523 | ₩2,603 | ₩2,509 | ₩2,589 | +2.65% | 417.8만 |
|---|
| 2025.12.26 | ₩2,549 | ₩2,589 | ₩2,543 | ₩2,549 | 0.00% | 433만 |
|---|
| 2025.12.24 | ₩2,563 | ₩2,616 | ₩2,536 | ₩2,536 | -1.04% | 411.1만 |
|---|
| 2025.12.23 | ₩2,536 | ₩2,603 | ₩2,523 | ₩2,563 | +1.05% | 351.7만 |
|---|
| 2025.12.22 | ₩2,489 | ₩2,589 | ₩2,469 | ₩2,536 | +1.88% | 963.6만 |
|---|
| 2025.12.19 | ₩2,503 | ₩2,560 | ₩2,443 | ₩2,469 | -1.33% | 1602.7만 |
|---|
| 2025.12.18 | ₩2,516 | ₩2,536 | ₩2,456 | ₩2,496 | -0.80% | 932.5만 |
|---|
| 2025.12.17 | ₩2,549 | ₩2,587 | ₩2,483 | ₩2,496 | -2.09% | 1173만 |
|---|
| 2025.12.16 | ₩2,589 | ₩2,610 | ₩2,496 | ₩2,563 | -1.03% | 1295.1만 |
|---|
| 2025.12.15 | ₩2,630 | ₩2,643 | ₩2,589 | ₩2,603 | -1.02% | 615.6만 |
|---|
| 2025.12.12 | ₩2,710 | ₩2,783 | ₩2,576 | ₩2,603 | -3.94% | 7040.1만 |
|---|
| 2025.12.11 | ₩2,723 | ₩2,736 | ₩2,683 | ₩2,723 | 0.00% | 1167.6만 |
|---|
| 2025.12.10 | ₩2,723 | ₩2,776 | ₩2,710 | ₩2,750 | +0.98% | 1175.7만 |
|---|
| 2025.12.09 | ₩2,750 | ₩2,763 | ₩2,630 | ₩2,710 | -1.46% | 1474.3만 |
|---|
| 2025.12.08 | ₩2,776 | ₩2,816 | ₩2,750 | ₩2,763 | -0.48% | 867.5만 |
|---|
| 2025.12.05 | ₩2,736 | ₩2,803 | ₩2,723 | ₩2,790 | +1.95% | 849.8만 |
|---|
| 2025.12.04 | ₩2,736 | ₩2,763 | ₩2,710 | ₩2,723 | -0.49% | 689.3만 |
|---|
| 2025.12.03 | ₩2,672 | ₩2,750 | ₩2,672 | ₩2,710 | +1.40% | 751.8만 |
|---|
| 2025.12.02 | ₩2,776 | ₩2,776 | ₩2,616 | ₩2,696 | -2.88% | 1784만 |
|---|
| 2025.12.01 | ₩2,923 | ₩2,923 | ₩2,763 | ₩2,790 | -4.57% | 1379.3만 |
|---|
| 2025.11.28 | ₩2,950 | ₩3,017 | ₩2,896 | ₩2,923 | -0.90% | 885.6만 |
|---|
| 2025.11.26 | ₩2,937 | ₩2,977 | ₩2,856 | ₩2,870 | -2.27% | 659.8만 |
|---|
| 2025.11.25 | ₩2,957 | ₩3,003 | ₩2,903 | ₩2,963 | +0.23% | 516만 |
|---|
| 2025.11.24 | ₩2,883 | ₩2,963 | ₩2,876 | ₩2,937 | +1.85% | 1079.3만 |
|---|
| 2025.11.21 | ₩2,896 | ₩2,950 | ₩2,808 | ₩2,843 | -1.84% | 1444.9만 |
|---|
| 2025.11.20 | ₩2,983 | ₩3,070 | ₩2,896 | ₩2,923 | -2.01% | 1406.4만 |
|---|
| 2025.11.19 | ₩2,910 | ₩3,017 | ₩2,890 | ₩2,990 | +2.75% | 1077.1만 |
|---|
| 2025.11.18 | ₩2,656 | ₩2,977 | ₩2,643 | ₩2,910 | +9.55% | 1759.5만 |
|---|
| 2025.11.17 | ₩2,763 | ₩2,776 | ₩2,710 | ₩2,736 | -0.97% | 760.1만 |
|---|
| 2025.11.14 | ₩2,750 | ₩2,803 | ₩2,736 | ₩2,776 | +0.97% | 792.5만 |
|---|
| 2025.11.13 | ₩2,910 | ₩2,937 | ₩2,803 | ₩2,816 | -3.21% | 787만 |
|---|
| 2025.11.12 | ₩2,937 | ₩2,950 | ₩2,856 | ₩2,883 | -1.82% | 829.8만 |
|---|
| 2025.11.11 | ₩2,937 | ₩2,977 | ₩2,890 | ₩2,963 | +0.91% | 923만 |
|---|
| 2025.11.10 | ₩2,923 | ₩3,003 | ₩2,903 | ₩2,937 | +0.46% | 1128.3만 |
|---|
| 2025.11.07 | ₩2,856 | ₩2,870 | ₩2,750 | ₩2,856 | 0.00% | 902.9만 |
|---|
| 2025.11.06 | ₩2,977 | ₩3,003 | ₩2,863 | ₩2,883 | -3.14% | 661.6만 |
|---|
| 2025.11.05 | ₩2,923 | ₩2,963 | ₩2,903 | ₩2,937 | +0.46% | 537.4만 |
|---|
| 2025.11.04 | ₩2,950 | ₩2,963 | ₩2,896 | ₩2,937 | -0.45% | 857.8만 |
|---|
| 2025.11.03 | ₩3,097 | ₩3,097 | ₩2,977 | ₩3,003 | -3.02% | 914.5만 |
|---|
| 2025.10.31 | ₩3,023 | ₩3,143 | ₩2,990 | ₩3,083 | +1.99% | 901.5만 |
|---|
| 2025.10.30 | ₩3,070 | ₩3,070 | ₩3,003 | ₩3,030 | -1.30% | 1055.1만 |
|---|
| 2025.10.29 | ₩3,057 | ₩3,150 | ₩3,017 | ₩3,137 | +2.62% | 1342.4만 |
|---|
| 2025.10.28 | ₩3,017 | ₩3,030 | ₩2,937 | ₩3,017 | 0.00% | 677.8만 |
|---|
| 2025.10.27 | ₩2,990 | ₩3,057 | ₩2,963 | ₩3,017 | +0.89% | 1460.1만 |
|---|
| 2025.10.24 | ₩2,990 | ₩3,003 | ₩2,896 | ₩2,910 | -2.68% | 564.9만 |
|---|
| 2025.10.23 | ₩2,923 | ₩2,977 | ₩2,870 | ₩2,937 | +0.46% | 624.8만 |
|---|
| 2025.10.22 | ₩2,870 | ₩3,030 | ₩2,856 | ₩2,896 | +0.93% | 867.9만 |
|---|
| 2025.10.21 | ₩2,963 | ₩2,963 | ₩2,830 | ₩2,883 | -2.70% | 815.8만 |
|---|
| 2025.10.20 | ₩2,736 | ₩2,950 | ₩2,723 | ₩2,937 | +7.32% | 1983.2만 |
|---|
| 2025.10.17 | ₩2,696 | ₩2,736 | ₩2,656 | ₩2,710 | +0.50% | 777.3만 |
|---|
| 2025.10.16 | ₩2,830 | ₩2,830 | ₩2,696 | ₩2,750 | -2.83% | 1417.8만 |
|---|
| 2025.10.15 | ₩2,937 | ₩2,963 | ₩2,830 | ₩2,856 | -2.73% | 2245.6만 |
|---|
| 2025.10.14 | ₩2,930 | ₩2,950 | ₩2,896 | ₩2,950 | +0.68% | 675.3만 |
|---|
| 2025.10.13 | ₩3,043 | ₩3,077 | ₩2,950 | ₩2,990 | -1.75% | 792.9만 |
|---|
| 2025.10.10 | ₩3,110 | ₩3,163 | ₩2,923 | ₩2,990 | -3.86% | 2435.1만 |
|---|