시장 데이터를 불러오는 중
전체 종목
iQSTEL Inc. - Common Stock 과거 주가
iQSTEL Inc. - Common Stock · IQST · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iQSTEL Inc. - Common Stock · IQST · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,435 | ₩1,435 | ₩1,381 | ₩1,395 | -2.80% | 13만 |
| 2026.10.08 | ₩1,341 | ₩1,421 | ₩1,341 | ₩1,415 | +5.50% | 28.5만 |
| 2026.10.07 | ₩1,354 | ₩1,381 | ₩1,341 | ₩1,354 | 0.00% | 14.1만 |
| 2026.10.06 | ₩1,368 | ₩1,395 | ₩1,341 | ₩1,354 | -0.98% | 16.2만 |
| 2026.10.05 | ₩1,408 | ₩1,408 | ₩1,341 | ₩1,354 | -3.81% | 18.6만 |
| 2026.10.02 | ₩1,421 | ₩1,448 | ₩1,374 | ₩1,381 | -2.83% | 34.5만 |
| 2026.10.01 | ₩1,408 | ₩1,408 | ₩1,341 | ₩1,408 | 0.00% | 53.6만 |
| 2026.09.30 | ₩1,341 | ₩1,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,408 |
| +5.00% |
| 54.4만 |
| 2026.09.29 | ₩1,327 | ₩1,332 | ₩1,302 | ₩1,314 | -1.01% | 8.2만 |
|---|
| 2026.09.28 | ₩1,301 | ₩1,327 | ₩1,301 | ₩1,327 | +2.06% | 12.3만 |
|---|
| 2026.09.25 | ₩1,330 | ₩1,340 | ₩1,301 | ₩1,325 | -0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩1,381 | ₩1,381 | ₩1,341 | ₩1,341 | -2.91% | 15.8만 |
|---|
| 2026.09.23 | ₩1,341 | ₩1,395 | ₩1,327 | ₩1,381 | +3.00% | 21.6만 |
|---|
| 2026.09.22 | ₩1,274 | ₩1,354 | ₩1,255 | ₩1,341 | +5.26% | 36.4만 |
|---|
| 2026.09.21 | ₩1,327 | ₩1,340 | ₩1,274 | ₩1,294 | -2.53% | 13.8만 |
|---|
| 2026.09.18 | ₩1,354 | ₩1,354 | ₩1,260 | ₩1,319 | -2.57% | 35.2만 |
|---|
| 2026.09.17 | ₩1,381 | ₩1,408 | ₩1,340 | ₩1,354 | -1.94% | 83.7만 |
|---|
| 2026.09.16 | ₩1,475 | ₩1,475 | ₩1,327 | ₩1,354 | -8.18% | 65.4만 |
|---|
| 2026.09.15 | ₩1,381 | ₩1,462 | ₩1,381 | ₩1,408 | +1.94% | 30.1만 |
|---|
| 2026.09.14 | ₩1,287 | ₩1,421 | ₩1,258 | ₩1,395 | +8.33% | 40.1만 |
|---|
| 2026.09.11 | ₩1,282 | ₩1,326 | ₩1,232 | ₩1,268 | -1.05% | 15.1만 |
|---|
| 2026.09.10 | ₩1,234 | ₩1,341 | ₩1,203 | ₩1,299 | +5.33% | 34.9만 |
|---|
| 2026.09.09 | ₩1,234 | ₩1,234 | ₩1,201 | ₩1,209 | -1.96% | 13.3만 |
|---|
| 2026.09.08 | ₩1,234 | ₩1,240 | ₩1,207 | ₩1,216 | -1.41% | 24.3만 |
|---|
| 2026.09.04 | ₩1,234 | ₩1,234 | ₩1,207 | ₩1,226 | -0.65% | 6.4만 |
|---|
| 2026.09.03 | ₩1,246 | ₩1,274 | ₩1,207 | ₩1,226 | -1.61% | 18.2만 |
|---|
| 2026.09.02 | ₩1,247 | ₩1,270 | ₩1,207 | ₩1,220 | -2.15% | 9.5만 |
|---|
| 2026.09.01 | ₩1,274 | ₩1,305 | ₩1,234 | ₩1,234 | -3.16% | 7.4만 |
|---|
| 2026.08.31 | ₩1,298 | ₩1,310 | ₩1,271 | ₩1,309 | +0.83% | 10.8만 |
|---|
| 2026.08.28 | ₩1,263 | ₩1,354 | ₩1,219 | ₩1,311 | +3.82% | 32.5만 |
|---|
| 2026.08.27 | ₩1,216 | ₩1,341 | ₩1,201 | ₩1,279 | +5.18% | 127.9만 |
|---|
| 2026.08.26 | ₩1,260 | ₩1,275 | ₩1,195 | ₩1,234 | -2.13% | 26.5만 |
|---|
| 2026.08.25 | ₩1,277 | ₩1,314 | ₩1,247 | ₩1,267 | -0.74% | 27.7만 |
|---|
| 2026.08.24 | ₩1,327 | ₩1,341 | ₩1,251 | ₩1,278 | -3.74% | 24.4만 |
|---|
| 2026.08.21 | ₩1,318 | ₩1,354 | ₩1,289 | ₩1,323 | +0.41% | 35.9만 |
|---|
| 2026.08.20 | ₩1,381 | ₩1,408 | ₩1,287 | ₩1,315 | -4.76% | 51.8만 |
|---|
| 2026.08.19 | ₩1,542 | ₩1,542 | ₩1,270 | ₩1,354 | -12.17% | 140.5만 |
|---|
| 2026.08.18 | ₩1,502 | ₩1,649 | ₩1,502 | ₩1,636 | +8.93% | 92.8만 |
|---|
| 2026.08.17 | ₩1,488 | ₩1,569 | ₩1,462 | ₩1,502 | +0.90% | 68.1만 |
|---|
| 2026.08.14 | ₩1,569 | ₩1,609 | ₩1,435 | ₩1,569 | 0.00% | 607.1만 |
|---|
| 2026.08.13 | ₩1,569 | ₩1,622 | ₩1,541 | ₩1,582 | +0.85% | 63.8만 |
|---|
| 2026.08.12 | ₩1,569 | ₩1,596 | ₩1,502 | ₩1,502 | -4.27% | 51.1만 |
|---|
| 2026.08.11 | ₩1,569 | ₩1,596 | ₩1,529 | ₩1,582 | +0.85% | 49만 |
|---|
| 2026.08.10 | ₩1,421 | ₩1,636 | ₩1,408 | ₩1,569 | +10.38% | 151.5만 |
|---|
| 2026.08.07 | ₩1,435 | ₩1,448 | ₩1,381 | ₩1,421 | -0.93% | 58만 |
|---|
| 2026.08.06 | ₩1,462 | ₩1,502 | ₩1,435 | ₩1,435 | -1.83% | 101.3만 |
|---|
| 2026.08.05 | ₩1,488 | ₩1,488 | ₩1,421 | ₩1,448 | -2.70% | 30.4만 |
|---|
| 2026.08.04 | ₩1,462 | ₩1,529 | ₩1,421 | ₩1,502 | +2.75% | 47만 |
|---|
| 2026.08.03 | ₩1,381 | ₩1,502 | ₩1,368 | ₩1,462 | +5.83% | 92.2만 |
|---|
| 2026.07.31 | ₩1,421 | ₩1,462 | ₩1,327 | ₩1,395 | -1.89% | 135.9만 |
|---|
| 2026.07.30 | ₩1,421 | ₩1,475 | ₩1,305 | ₩1,421 | 0.00% | 147.2만 |
|---|
| 2026.07.29 | ₩1,327 | ₩1,462 | ₩1,327 | ₩1,448 | +9.09% | 45.6만 |
|---|
| 2026.07.28 | ₩1,330 | ₩1,354 | ₩1,287 | ₩1,341 | +0.81% | 31.6만 |
|---|
| 2026.07.27 | ₩1,395 | ₩1,408 | ₩1,341 | ₩1,354 | -2.88% | 332.5만 |
|---|
| 2026.07.24 | ₩1,435 | ₩1,462 | ₩1,361 | ₩1,368 | -4.67% | 251.6만 |
|---|
| 2026.07.23 | ₩1,368 | ₩1,448 | ₩1,329 | ₩1,435 | +4.90% | 237.1만 |
|---|
| 2026.07.22 | ₩1,462 | ₩1,529 | ₩1,381 | ₩1,381 | -5.50% | 133.2만 |
|---|
| 2026.07.21 | ₩1,488 | ₩1,636 | ₩1,462 | ₩1,462 | -1.80% | 138.8만 |
|---|
| 2026.07.20 | ₩1,636 | ₩1,824 | ₩1,462 | ₩1,502 | -8.20% | 243.1만 |
|---|
| 2026.07.17 | ₩1,495 | ₩1,716 | ₩1,421 | ₩1,663 | +11.21% | 596.9만 |
|---|
| 2026.07.16 | ₩1,535 | ₩1,850 | ₩1,515 | ₩1,636 | +6.55% | 1.4억 |
|---|
| 2026.07.15 | ₩1,278 | ₩1,341 | ₩1,167 | ₩1,181 | -7.56% | 46.8만 |
|---|
| 2026.07.14 | ₩1,448 | ₩1,452 | ₩1,274 | ₩1,274 | -12.04% | 66.6만 |
|---|
| 2026.07.13 | ₩1,354 | ₩1,475 | ₩1,327 | ₩1,421 | +4.95% | 66.1만 |
|---|
| 2026.07.10 | ₩1,327 | ₩1,368 | ₩1,314 | ₩1,368 | +3.03% | 27.2만 |
|---|
| 2026.07.09 | ₩1,395 | ₩1,395 | ₩1,327 | ₩1,341 | -3.85% | 40.1만 |
|---|
| 2026.07.08 | ₩1,408 | ₩1,408 | ₩1,302 | ₩1,395 | -0.95% | 53만 |
|---|
| 2026.07.07 | ₩1,408 | ₩1,462 | ₩1,381 | ₩1,408 | 0.00% | 39.5만 |
|---|
| 2026.07.06 | ₩1,448 | ₩1,475 | ₩1,421 | ₩1,421 | -1.85% | 48.2만 |
|---|
| 2026.07.02 | ₩1,435 | ₩1,515 | ₩1,428 | ₩1,475 | +2.80% | 56.8만 |
|---|
| 2026.07.01 | ₩1,555 | ₩1,576 | ₩1,408 | ₩1,448 | -6.90% | 114.8만 |
|---|
| 2026.06.30 | ₩1,703 | ₩1,730 | ₩1,462 | ₩1,555 | -8.66% | 153.2만 |
|---|
| 2026.06.29 | ₩1,824 | ₩1,850 | ₩1,622 | ₩1,757 | -3.68% | 137.7만 |
|---|
| 2026.06.26 | ₩1,971 | ₩2,003 | ₩1,696 | ₩1,891 | -4.08% | 455.1만 |
|---|
| 2026.06.25 | ₩2,011 | ₩2,293 | ₩1,676 | ₩2,132 | +6.00% | 1억 |
|---|
| 2026.06.24 | ₩1,596 | ₩1,609 | ₩1,408 | ₩1,448 | -9.24% | 22.6만 |
|---|
| 2026.06.23 | ₩1,676 | ₩1,739 | ₩1,582 | ₩1,609 | -4.00% | 17.5만 |
|---|
| 2026.06.22 | ₩1,877 | ₩1,897 | ₩1,690 | ₩1,703 | -9.29% | 23.4만 |
|---|
| 2026.06.18 | ₩1,783 | ₩1,904 | ₩1,690 | ₩1,877 | +5.26% | 34.4만 |
|---|
| 2026.06.17 | ₩1,649 | ₩1,877 | ₩1,609 | ₩1,743 | +5.69% | 88.2만 |
|---|
| 2026.06.16 | ₩1,609 | ₩1,649 | ₩1,529 | ₩1,609 | 0.00% | 28.2만 |
|---|
| 2026.06.15 | ₩1,475 | ₩1,676 | ₩1,475 | ₩1,636 | +10.91% | 94.8만 |
|---|
| 2026.06.12 | ₩1,448 | ₩1,515 | ₩1,381 | ₩1,475 | +1.85% | 39.9만 |
|---|
| 2026.06.11 | ₩1,488 | ₩1,529 | ₩1,395 | ₩1,435 | -3.60% | 45.1만 |
|---|
| 2026.06.10 | ₩1,488 | ₩1,569 | ₩1,421 | ₩1,515 | +1.80% | 50.5만 |
|---|
| 2026.06.09 | ₩1,321 | ₩1,488 | ₩1,314 | ₩1,488 | +12.69% | 100.4만 |
|---|
| 2026.06.08 | ₩1,462 | ₩1,462 | ₩1,315 | ₩1,354 | -7.34% | 361.3만 |
|---|
| 2026.06.05 | ₩1,354 | ₩1,354 | ₩1,260 | ₩1,295 | -4.36% | 43.9만 |
|---|
| 2026.06.04 | ₩1,354 | ₩1,555 | ₩1,251 | ₩1,368 | +0.99% | 1209.7만 |
|---|
| 2026.06.03 | ₩1,488 | ₩1,542 | ₩1,462 | ₩1,542 | +3.60% | 12.5만 |
|---|
| 2026.06.02 | ₩1,462 | ₩1,515 | ₩1,408 | ₩1,502 | +2.75% | 28.8만 |
|---|
| 2026.06.01 | ₩1,542 | ₩1,542 | ₩1,475 | ₩1,529 | -0.87% | 27.6만 |
|---|
| 2026.05.29 | ₩1,529 | ₩1,663 | ₩1,462 | ₩1,582 | +3.51% | 49.8만 |
|---|
| 2026.05.28 | ₩1,529 | ₩1,596 | ₩1,495 | ₩1,555 | +1.75% | 44만 |
|---|
| 2026.05.27 | ₩1,448 | ₩1,576 | ₩1,448 | ₩1,569 | +8.33% | 68.7만 |
|---|
| 2026.05.26 | ₩1,542 | ₩1,596 | ₩1,327 | ₩1,529 | -0.87% | 1226.4만 |
|---|
| 2026.05.22 | ₩1,636 | ₩1,676 | ₩1,488 | ₩1,622 | -0.82% | 23.4만 |
|---|
| 2026.05.21 | ₩1,690 | ₩1,716 | ₩1,649 | ₩1,676 | -0.79% | 14.4만 |
|---|
| 2026.05.20 | ₩1,703 | ₩1,730 | ₩1,649 | ₩1,716 | +0.79% | 13.8만 |
|---|
| 2026.05.19 | ₩1,743 | ₩1,743 | ₩1,690 | ₩1,703 | -2.31% | 9.5만 |
|---|
| 2026.05.18 | ₩1,703 | ₩1,797 | ₩1,663 | ₩1,783 | +4.72% | 13만 |
|---|
| 2026.05.15 | ₩1,730 | ₩1,757 | ₩1,622 | ₩1,716 | -0.78% | 13.9만 |
|---|
| 2026.05.14 | ₩1,690 | ₩1,743 | ₩1,676 | ₩1,743 | +3.17% | 11.8만 |
|---|
| 2026.05.13 | ₩1,716 | ₩1,783 | ₩1,649 | ₩1,690 | -1.56% | 31.7만 |
|---|
| 2026.05.12 | ₩1,810 | ₩1,877 | ₩1,690 | ₩1,703 | -5.93% | 113.8만 |
|---|
| 2026.05.11 | ₩1,757 | ₩1,850 | ₩1,703 | ₩1,797 | +2.29% | 15.3만 |
|---|
| 2026.05.08 | ₩1,850 | ₩1,850 | ₩1,757 | ₩1,783 | -3.62% | 13.9만 |
|---|
| 2026.05.07 | ₩1,891 | ₩1,917 | ₩1,837 | ₩1,837 | -2.84% | 15.2만 |
|---|
| 2026.05.06 | ₩1,917 | ₩1,944 | ₩1,850 | ₩1,931 | +0.70% | 14.4만 |
|---|
| 2026.05.05 | ₩1,931 | ₩1,985 | ₩1,838 | ₩1,931 | 0.00% | 20.8만 |
|---|
| 2026.05.04 | ₩1,850 | ₩1,985 | ₩1,770 | ₩1,944 | +5.07% | 47.9만 |
|---|
| 2026.05.01 | ₩1,931 | ₩1,944 | ₩1,810 | ₩1,904 | -1.39% | 12.9만 |
|---|
| 2026.04.30 | ₩1,797 | ₩1,998 | ₩1,716 | ₩1,931 | +7.46% | 28.7만 |
|---|
| 2026.04.29 | ₩1,917 | ₩1,917 | ₩1,743 | ₩1,797 | -6.29% | 44.5만 |
|---|
| 2026.04.28 | ₩2,025 | ₩2,052 | ₩1,904 | ₩1,917 | -5.30% | 51.6만 |
|---|
| 2026.04.27 | ₩2,132 | ₩2,239 | ₩2,025 | ₩2,078 | -2.52% | 64.6만 |
|---|
| 2026.04.24 | ₩2,534 | ₩2,534 | ₩1,904 | ₩2,159 | -14.81% | 622.7만 |
|---|
| 2026.04.23 | ₩2,105 | ₩2,615 | ₩2,025 | ₩2,521 | +19.75% | 156.8만 |
|---|
| 2026.04.22 | ₩2,078 | ₩2,199 | ₩1,958 | ₩2,119 | +1.94% | 40.3만 |
|---|
| 2026.04.21 | ₩2,132 | ₩2,145 | ₩2,038 | ₩2,038 | -4.40% | 11만 |
|---|
| 2026.04.20 | ₩2,159 | ₩2,159 | ₩2,025 | ₩2,145 | -0.62% | 17.7만 |
|---|
| 2026.04.17 | ₩2,239 | ₩2,333 | ₩2,078 | ₩2,159 | -3.59% | 19.8만 |
|---|
| 2026.04.16 | ₩2,253 | ₩2,253 | ₩2,159 | ₩2,212 | -1.79% | 8.7만 |
|---|
| 2026.04.15 | ₩2,145 | ₩2,280 | ₩2,078 | ₩2,239 | +4.37% | 15.9만 |
|---|
| 2026.04.14 | ₩2,280 | ₩2,280 | ₩2,145 | ₩2,145 | -5.88% | 27.5만 |
|---|
| 2026.04.13 | ₩2,306 | ₩2,347 | ₩2,159 | ₩2,347 | +1.74% | 29.6만 |
|---|
| 2026.04.10 | ₩2,937 | ₩2,937 | ₩2,212 | ₩2,427 | -17.35% | 401만 |
|---|
| 2026.04.09 | ₩2,347 | ₩3,084 | ₩2,320 | ₩3,004 | +28.00% | 101.6만 |
|---|
| 2026.04.08 | ₩2,266 | ₩2,414 | ₩2,227 | ₩2,400 | +5.92% | 8.4만 |
|---|
| 2026.04.07 | ₩2,400 | ₩2,400 | ₩2,159 | ₩2,212 | -7.82% | 6.6만 |
|---|
| 2026.04.06 | ₩2,280 | ₩2,440 | ₩2,253 | ₩2,420 | +6.18% | 11.1만 |
|---|
| 2026.04.02 | ₩2,253 | ₩2,293 | ₩2,199 | ₩2,253 | 0.00% | 2.5만 |
|---|
| 2026.04.01 | ₩2,132 | ₩2,321 | ₩2,132 | ₩2,293 | +7.55% | 6.4만 |
|---|
| 2026.03.31 | ₩2,105 | ₩2,203 | ₩1,998 | ₩2,132 | +1.27% | 3.7만 |
|---|
| 2026.03.30 | ₩2,105 | ₩2,132 | ₩2,065 | ₩2,105 | 0.00% | 4.7만 |
|---|
| 2026.03.27 | ₩2,119 | ₩2,132 | ₩1,985 | ₩2,011 | -5.06% | 5.4만 |
|---|
| 2026.03.26 | ₩2,414 | ₩2,414 | ₩2,139 | ₩2,145 | -11.11% | 6.6만 |
|---|
| 2026.03.25 | ₩2,481 | ₩2,481 | ₩2,293 | ₩2,414 | -2.70% | 4.2만 |
|---|
| 2026.03.24 | ₩2,373 | ₩2,467 | ₩2,280 | ₩2,467 | +3.95% | 2.8만 |
|---|
| 2026.03.23 | ₩2,387 | ₩2,400 | ₩2,239 | ₩2,400 | +0.56% | 4.9만 |
|---|
| 2026.03.20 | ₩2,373 | ₩2,474 | ₩2,293 | ₩2,306 | -2.82% | 6.3만 |
|---|
| 2026.03.19 | ₩2,440 | ₩2,447 | ₩2,320 | ₩2,400 | -1.65% | 4만 |
|---|
| 2026.03.18 | ₩2,548 | ₩2,548 | ₩2,427 | ₩2,507 | -1.58% | 5.5만 |
|---|
| 2026.03.17 | ₩2,628 | ₩2,628 | ₩2,534 | ₩2,548 | -3.06% | 4.2만 |
|---|
| 2026.03.16 | ₩2,481 | ₩2,628 | ₩2,427 | ₩2,575 | +3.78% | 6.8만 |
|---|
| 2026.03.13 | ₩2,534 | ₩2,534 | ₩2,400 | ₩2,481 | -2.12% | 7.7만 |
|---|
| 2026.03.12 | ₩2,615 | ₩2,628 | ₩2,507 | ₩2,581 | -1.28% | 4.8만 |
|---|
| 2026.03.11 | ₩2,534 | ₩2,561 | ₩2,446 | ₩2,561 | +1.06% | 2.8만 |
|---|
| 2026.03.10 | ₩2,749 | ₩2,749 | ₩2,440 | ₩2,534 | -7.80% | 11.8만 |
|---|
| 2026.03.09 | ₩2,682 | ₩2,883 | ₩2,615 | ₩2,722 | +1.50% | 32.9만 |
|---|
| 2026.03.06 | ₩2,668 | ₩2,682 | ₩2,414 | ₩2,521 | -5.53% | 7.3만 |
|---|
| 2026.03.05 | ₩2,682 | ₩2,762 | ₩2,655 | ₩2,709 | +1.00% | 3.3만 |
|---|
| 2026.03.04 | ₩2,680 | ₩2,749 | ₩2,655 | ₩2,682 | +0.05% | 4.1만 |
|---|
| 2026.03.03 | ₩2,802 | ₩2,816 | ₩2,615 | ₩2,642 | -5.74% | 5.9만 |
|---|
| 2026.03.02 | ₩3,084 | ₩3,084 | ₩2,776 | ₩2,816 | -8.70% | 7.1만 |
|---|
| 2026.02.27 | ₩2,655 | ₩3,218 | ₩2,601 | ₩3,151 | +18.69% | 15만 |
|---|
| 2026.02.26 | ₩2,601 | ₩2,682 | ₩2,561 | ₩2,642 | +1.55% | 4만 |
|---|
| 2026.02.25 | ₩2,601 | ₩2,615 | ₩2,521 | ₩2,561 | -1.55% | 4.1만 |
|---|
| 2026.02.24 | ₩2,588 | ₩2,628 | ₩2,548 | ₩2,561 | -1.04% | 2만 |
|---|
| 2026.02.23 | ₩2,682 | ₩2,682 | ₩2,575 | ₩2,588 | -3.50% | 3.7만 |
|---|
| 2026.02.20 | ₩2,561 | ₩2,950 | ₩2,521 | ₩2,682 | +4.71% | 10.5만 |
|---|
| 2026.02.19 | ₩2,762 | ₩2,782 | ₩2,534 | ₩2,534 | -8.25% | 4.7만 |
|---|
| 2026.02.18 | ₩2,507 | ₩2,816 | ₩2,414 | ₩2,749 | +9.63% | 8.8만 |
|---|
| 2026.02.17 | ₩2,722 | ₩2,722 | ₩2,414 | ₩2,494 | -8.37% | 8.1만 |
|---|
| 2026.02.13 | ₩2,762 | ₩2,883 | ₩2,722 | ₩2,722 | -1.46% | 7.3만 |
|---|
| 2026.02.12 | ₩2,896 | ₩2,925 | ₩2,762 | ₩2,762 | -4.63% | 2.3만 |
|---|
| 2026.02.11 | ₩2,883 | ₩3,017 | ₩2,883 | ₩2,883 | 0.00% | 2.8만 |
|---|
| 2026.02.10 | ₩3,071 | ₩3,111 | ₩2,883 | ₩2,883 | -6.11% | 6.7만 |
|---|
| 2026.02.09 | ₩3,097 | ₩3,152 | ₩3,020 | ₩3,138 | +1.30% | 6.7만 |
|---|
| 2026.02.06 | ₩2,977 | ₩3,151 | ₩2,816 | ₩3,084 | +3.60% | 10.4만 |
|---|
| 2026.02.05 | ₩3,205 | ₩3,387 | ₩2,923 | ₩2,963 | -7.53% | 12.1만 |
|---|
| 2026.02.04 | ₩3,285 | ₩3,325 | ₩2,735 | ₩3,232 | -1.63% | 21만 |
|---|
| 2026.02.03 | ₩3,674 | ₩3,674 | ₩3,281 | ₩3,339 | -9.12% | 17.5만 |
|---|
| 2026.02.02 | ₩3,808 | ₩3,862 | ₩3,567 | ₩3,647 | -4.23% | 16.7만 |
|---|
| 2026.01.30 | ₩3,755 | ₩3,942 | ₩3,728 | ₩3,822 | +1.79% | 3.6만 |
|---|
| 2026.01.29 | ₩3,902 | ₩3,948 | ₩3,701 | ₩3,768 | -3.44% | 5.2만 |
|---|
| 2026.01.28 | ₩4,023 | ₩4,143 | ₩3,846 | ₩3,902 | -3.00% | 15만 |
|---|
| 2026.01.27 | ₩3,835 | ₩3,942 | ₩3,768 | ₩3,942 | +2.80% | 3.1만 |
|---|
| 2026.01.26 | ₩3,969 | ₩3,969 | ₩3,781 | ₩3,801 | -4.22% | 7.8만 |
|---|
| 2026.01.23 | ₩4,036 | ₩4,036 | ₩3,915 | ₩3,969 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩4,023 | ₩4,090 | ₩3,942 | ₩4,036 | +0.33% | 7.7만 |
|---|
| 2026.01.21 | ₩3,929 | ₩4,090 | ₩3,848 | ₩4,076 | +3.75% | 10만 |
|---|
| 2026.01.20 | ₩3,956 | ₩4,023 | ₩3,875 | ₩3,902 | -1.36% | 4.3만 |
|---|
| 2026.01.16 | ₩3,822 | ₩3,982 | ₩3,701 | ₩3,982 | +4.21% | 5.1만 |
|---|
| 2026.01.15 | ₩3,956 | ₩4,023 | ₩3,768 | ₩3,808 | -3.73% | 9.4만 |
|---|
| 2026.01.14 | ₩3,661 | ₩4,157 | ₩3,580 | ₩3,902 | +6.59% | 30.3만 |
|---|
| 2026.01.13 | ₩3,848 | ₩3,899 | ₩3,527 | ₩3,567 | -7.32% | 15만 |
|---|
| 2026.01.12 | ₩3,902 | ₩3,929 | ₩3,768 | ₩3,848 | -1.37% | 6.1만 |
|---|
| 2026.01.09 | ₩3,996 | ₩4,023 | ₩3,889 | ₩3,902 | -2.35% | 4.5만 |
|---|
| 2026.01.08 | ₩3,902 | ₩4,009 | ₩3,862 | ₩3,982 | +2.06% | 2.9만 |
|---|
| 2026.01.07 | ₩3,969 | ₩4,023 | ₩3,755 | ₩3,902 | -1.69% | 12.2만 |
|---|
| 2026.01.06 | ₩3,969 | ₩4,090 | ₩3,808 | ₩3,956 | -0.34% | 12.8만 |
|---|
| 2026.01.05 | ₩4,130 | ₩4,157 | ₩3,902 | ₩3,902 | -5.52% | 6.3만 |
|---|
| 2026.01.02 | ₩3,969 | ₩4,224 | ₩3,902 | ₩4,090 | +3.04% | 7.2만 |
|---|
| 2025.12.31 | ₩3,956 | ₩4,090 | ₩3,863 | ₩3,902 | -1.36% | 8.7만 |
|---|
| 2025.12.30 | ₩4,626 | ₩4,707 | ₩3,822 | ₩3,942 | -14.78% | 19.7만 |
|---|
| 2025.12.29 | ₩3,956 | ₩4,760 | ₩3,848 | ₩4,599 | +16.27% | 31.2만 |
|---|
| 2025.12.26 | ₩4,023 | ₩4,063 | ₩3,767 | ₩4,009 | -0.33% | 8.1만 |
|---|
| 2025.12.24 | ₩4,170 | ₩4,170 | ₩3,969 | ₩3,996 | -4.18% | 5.1만 |
|---|
| 2025.12.23 | ₩4,090 | ₩4,224 | ₩4,063 | ₩4,130 | +0.98% | 6.1만 |
|---|
| 2025.12.22 | ₩4,130 | ₩4,345 | ₩4,023 | ₩4,143 | +0.32% | 10.7만 |
|---|
| 2025.12.19 | ₩3,996 | ₩4,224 | ₩3,996 | ₩4,117 | +3.02% | 11.4만 |
|---|
| 2025.12.18 | ₩4,184 | ₩4,184 | ₩3,956 | ₩4,009 | -4.17% | 10.6만 |
|---|
| 2025.12.17 | ₩4,599 | ₩4,599 | ₩4,117 | ₩4,130 | -10.20% | 10.8만 |
|---|
| 2025.12.16 | ₩4,975 | ₩5,095 | ₩4,505 | ₩4,586 | -7.82% | 10.8만 |
|---|
| 2025.12.15 | ₩5,297 | ₩5,471 | ₩5,028 | ₩5,055 | -4.56% | 10.3만 |
|---|
| 2025.12.12 | ₩5,366 | ₩5,472 | ₩5,182 | ₩5,182 | -3.44% | 3.6만 |
|---|
| 2025.12.11 | ₩5,498 | ₩5,538 | ₩5,300 | ₩5,366 | -2.40% | 6.6만 |
|---|
| 2025.12.10 | ₩5,524 | ₩5,604 | ₩5,393 | ₩5,511 | -0.24% | 4.6만 |
|---|
| 2025.12.09 | ₩5,432 | ₩5,524 | ₩5,274 | ₩5,524 | +1.70% | 4.4만 |
|---|
| 2025.12.08 | ₩5,472 | ₩5,867 | ₩5,274 | ₩5,432 | -0.72% | 15.8만 |
|---|
| 2025.12.05 | ₩5,524 | ₩5,563 | ₩5,353 | ₩5,419 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩5,445 | ₩5,604 | ₩5,422 | ₩5,485 | +0.73% | 5만 |
|---|
| 2025.12.03 | ₩5,459 | ₩5,494 | ₩5,142 | ₩5,472 | +0.24% | 6.5만 |
|---|
| 2025.12.02 | ₩5,590 | ₩5,696 | ₩5,340 | ₩5,340 | -4.48% | 9.4만 |
|---|
| 2025.12.01 | ₩5,538 | ₩5,604 | ₩5,407 | ₩5,551 | +0.24% | 7만 |
|---|
| 2025.11.28 | ₩5,393 | ₩5,604 | ₩5,393 | ₩5,524 | +2.44% | 3만 |
|---|
| 2025.11.26 | ₩5,643 | ₩5,643 | ₩5,379 | ₩5,393 | -4.44% | 6.7만 |
|---|
| 2025.11.25 | ₩5,538 | ₩5,669 | ₩5,459 | ₩5,656 | +2.14% | 4.3만 |
|---|
| 2025.11.24 | ₩5,696 | ₩5,788 | ₩5,485 | ₩5,551 | -2.55% | 3.9만 |
|---|
| 2025.11.21 | ₩5,485 | ₩5,735 | ₩5,419 | ₩5,683 | +3.61% | 6.3만 |
|---|
| 2025.11.20 | ₩5,208 | ₩5,788 | ₩5,208 | ₩5,432 | +4.30% | 10.9만 |
|---|
| 2025.11.19 | ₩5,669 | ₩5,735 | ₩5,182 | ₩5,182 | -8.60% | 7.9만 |
|---|
| 2025.11.18 | ₩5,960 | ₩5,999 | ₩5,551 | ₩5,683 | -4.65% | 6.7만 |
|---|
| 2025.11.17 | ₩6,724 | ₩6,724 | ₩5,946 | ₩5,946 | -11.57% | 8.2만 |
|---|
| 2025.11.14 | ₩6,118 | ₩6,922 | ₩6,091 | ₩6,784 | +10.88% | 27.3만 |
|---|
| 2025.11.13 | ₩6,513 | ₩6,513 | ₩5,828 | ₩6,019 | -7.59% | 7.1만 |
|---|
| 2025.11.12 | ₩6,553 | ₩6,790 | ₩6,421 | ₩6,487 | -1.01% | 7.2만 |
|---|
| 2025.11.11 | ₩6,355 | ₩6,645 | ₩6,355 | ₩6,579 | +3.53% | 5.2만 |
|---|
| 2025.11.10 | ₩6,606 | ₩6,606 | ₩6,263 | ₩6,355 | -3.79% | 5.9만 |
|---|
| 2025.11.07 | ₩6,527 | ₩6,790 | ₩6,097 | ₩6,461 | -1.01% | 10.4만 |
|---|
| 2025.11.06 | ₩7,133 | ₩7,515 | ₩6,461 | ₩6,527 | -8.50% | 25.4만 |
|---|
| 2025.11.05 | ₩7,291 | ₩7,291 | ₩6,817 | ₩6,975 | -4.34% | 13.8만 |
|---|
| 2025.11.04 | ₩7,594 | ₩7,594 | ₩6,856 | ₩6,935 | -8.68% | 9.2만 |
|---|
| 2025.11.03 | ₩7,634 | ₩7,759 | ₩7,476 | ₩7,687 | +0.69% | 4.1만 |
|---|
| 2025.10.31 | ₩7,529 | ₩7,647 | ₩7,384 | ₩7,502 | -0.35% | 6.1만 |
|---|
| 2025.10.30 | ₩7,674 | ₩7,865 | ₩7,542 | ₩7,608 | -0.86% | 7.9만 |
|---|
| 2025.10.29 | ₩7,911 | ₩7,911 | ₩7,581 | ₩7,713 | -2.50% | 3.6만 |
|---|
| 2025.10.28 | ₩7,898 | ₩8,016 | ₩7,713 | ₩7,911 | +0.17% | 4.1만 |
|---|
| 2025.10.27 | ₩8,412 | ₩8,412 | ₩7,805 | ₩7,885 | -6.27% | 16.4만 |
|---|
| 2025.10.24 | ₩8,438 | ₩8,768 | ₩8,229 | ₩8,425 | -0.16% | 12.7만 |
|---|
| 2025.10.23 | ₩8,306 | ₩8,793 | ₩8,254 | ₩8,306 | 0.00% | 12.4만 |
|---|
| 2025.10.22 | ₩8,425 | ₩8,438 | ₩7,977 | ₩8,161 | -3.13% | 14.7만 |
|---|
| 2025.10.21 | ₩7,805 | ₩7,977 | ₩7,740 | ₩7,858 | +0.68% | 6.6만 |
|---|
| 2025.10.20 | ₩7,529 | ₩8,016 | ₩7,529 | ₩8,016 | +6.48% | 6.3만 |
|---|
| 2025.10.17 | ₩7,674 | ₩7,845 | ₩7,386 | ₩7,449 | -2.92% | 6.4만 |
|---|
| 2025.10.16 | ₩8,175 | ₩8,175 | ₩7,608 | ₩7,674 | -6.13% | 9.8만 |
|---|
| 2025.10.15 | ₩8,109 | ₩8,491 | ₩7,977 | ₩8,096 | -0.16% | 7.2만 |
|---|
| 2025.10.14 | ₩7,911 | ₩8,175 | ₩7,885 | ₩8,148 | +3.00% | 4만 |
|---|
| 2025.10.13 | ₩8,082 | ₩8,157 | ₩7,845 | ₩7,937 | -1.79% | 10.7만 |
|---|
| 2025.10.10 | ₩8,649 | ₩8,649 | ₩7,977 | ₩7,990 | -7.62% | 10.4만 |
|---|