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 | ₩1,429 | ₩1,429 | ₩1,376 | ₩1,389 | -2.80% | 13만 |
| 2026.10.08 | ₩1,336 | ₩1,416 | ₩1,336 | ₩1,409 | +5.50% | 28.5만 |
| 2026.10.07 | ₩1,349 | ₩1,376 | ₩1,336 | ₩1,349 | 0.00% | 14.1만 |
| 2026.10.06 | ₩1,363 | ₩1,389 | ₩1,336 | ₩1,349 | -0.98% | 16.2만 |
| 2026.10.05 | ₩1,403 | ₩1,403 | ₩1,336 | ₩1,349 | -3.81% | 18.6만 |
| 2026.10.02 | ₩1,416 | ₩1,443 | ₩1,369 | ₩1,376 | -2.83% | 34.5만 |
| 2026.10.01 | ₩1,403 | ₩1,403 | ₩1,336 | ₩1,403 | 0.00% | 53.6만 |
| 2026.09.30 | ₩1,336 | ₩1,436 | ₩1,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,403 |
| +5.00% |
| 54.4만 |
| 2026.09.29 | ₩1,322 | ₩1,326 | ₩1,297 | ₩1,309 | -1.01% | 8.2만 |
|---|
| 2026.09.28 | ₩1,296 | ₩1,322 | ₩1,296 | ₩1,322 | +2.06% | 12.3만 |
|---|
| 2026.09.25 | ₩1,325 | ₩1,334 | ₩1,296 | ₩1,320 | -0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩1,376 | ₩1,376 | ₩1,336 | ₩1,336 | -2.91% | 15.8만 |
|---|
| 2026.09.23 | ₩1,336 | ₩1,389 | ₩1,322 | ₩1,376 | +3.00% | 21.6만 |
|---|
| 2026.09.22 | ₩1,269 | ₩1,349 | ₩1,250 | ₩1,336 | +5.26% | 36.4만 |
|---|
| 2026.09.21 | ₩1,322 | ₩1,334 | ₩1,269 | ₩1,289 | -2.53% | 13.8만 |
|---|
| 2026.09.18 | ₩1,349 | ₩1,349 | ₩1,256 | ₩1,314 | -2.57% | 35.2만 |
|---|
| 2026.09.17 | ₩1,376 | ₩1,403 | ₩1,334 | ₩1,349 | -1.94% | 83.7만 |
|---|
| 2026.09.16 | ₩1,469 | ₩1,469 | ₩1,322 | ₩1,349 | -8.18% | 65.4만 |
|---|
| 2026.09.15 | ₩1,376 | ₩1,456 | ₩1,376 | ₩1,403 | +1.94% | 30.1만 |
|---|
| 2026.09.14 | ₩1,282 | ₩1,416 | ₩1,253 | ₩1,389 | +8.33% | 40.1만 |
|---|
| 2026.09.11 | ₩1,277 | ₩1,321 | ₩1,228 | ₩1,264 | -1.05% | 15.1만 |
|---|
| 2026.09.10 | ₩1,229 | ₩1,336 | ₩1,198 | ₩1,294 | +5.33% | 34.9만 |
|---|
| 2026.09.09 | ₩1,229 | ₩1,229 | ₩1,197 | ₩1,205 | -1.96% | 13.3만 |
|---|
| 2026.09.08 | ₩1,229 | ₩1,236 | ₩1,202 | ₩1,212 | -1.41% | 24.3만 |
|---|
| 2026.09.04 | ₩1,229 | ₩1,229 | ₩1,202 | ₩1,221 | -0.65% | 6.4만 |
|---|
| 2026.09.03 | ₩1,241 | ₩1,269 | ₩1,202 | ₩1,221 | -1.61% | 18.2만 |
|---|
| 2026.09.02 | ₩1,242 | ₩1,265 | ₩1,202 | ₩1,216 | -2.15% | 9.5만 |
|---|
| 2026.09.01 | ₩1,269 | ₩1,300 | ₩1,229 | ₩1,229 | -3.16% | 7.4만 |
|---|
| 2026.08.31 | ₩1,293 | ₩1,305 | ₩1,266 | ₩1,304 | +0.83% | 10.8만 |
|---|
| 2026.08.28 | ₩1,258 | ₩1,349 | ₩1,214 | ₩1,306 | +3.82% | 32.5만 |
|---|
| 2026.08.27 | ₩1,212 | ₩1,336 | ₩1,197 | ₩1,274 | +5.18% | 127.9만 |
|---|
| 2026.08.26 | ₩1,256 | ₩1,270 | ₩1,190 | ₩1,229 | -2.13% | 26.5만 |
|---|
| 2026.08.25 | ₩1,272 | ₩1,309 | ₩1,242 | ₩1,262 | -0.74% | 27.7만 |
|---|
| 2026.08.24 | ₩1,322 | ₩1,336 | ₩1,246 | ₩1,273 | -3.74% | 24.4만 |
|---|
| 2026.08.21 | ₩1,313 | ₩1,349 | ₩1,284 | ₩1,318 | +0.41% | 35.9만 |
|---|
| 2026.08.20 | ₩1,376 | ₩1,403 | ₩1,282 | ₩1,310 | -4.76% | 51.8만 |
|---|
| 2026.08.19 | ₩1,536 | ₩1,536 | ₩1,265 | ₩1,349 | -12.17% | 140.5만 |
|---|
| 2026.08.18 | ₩1,496 | ₩1,643 | ₩1,496 | ₩1,630 | +8.93% | 92.8만 |
|---|
| 2026.08.17 | ₩1,483 | ₩1,563 | ₩1,456 | ₩1,496 | +0.90% | 68.1만 |
|---|
| 2026.08.14 | ₩1,563 | ₩1,603 | ₩1,429 | ₩1,563 | 0.00% | 607.1만 |
|---|
| 2026.08.13 | ₩1,563 | ₩1,616 | ₩1,535 | ₩1,576 | +0.85% | 63.8만 |
|---|
| 2026.08.12 | ₩1,563 | ₩1,590 | ₩1,496 | ₩1,496 | -4.27% | 51.1만 |
|---|
| 2026.08.11 | ₩1,563 | ₩1,590 | ₩1,523 | ₩1,576 | +0.85% | 49만 |
|---|
| 2026.08.10 | ₩1,416 | ₩1,630 | ₩1,403 | ₩1,563 | +10.38% | 151.5만 |
|---|
| 2026.08.07 | ₩1,429 | ₩1,443 | ₩1,376 | ₩1,416 | -0.93% | 58만 |
|---|
| 2026.08.06 | ₩1,456 | ₩1,496 | ₩1,429 | ₩1,429 | -1.83% | 101.3만 |
|---|
| 2026.08.05 | ₩1,483 | ₩1,483 | ₩1,416 | ₩1,443 | -2.70% | 30.4만 |
|---|
| 2026.08.04 | ₩1,456 | ₩1,523 | ₩1,416 | ₩1,496 | +2.75% | 47만 |
|---|
| 2026.08.03 | ₩1,376 | ₩1,496 | ₩1,363 | ₩1,456 | +5.83% | 92.2만 |
|---|
| 2026.07.31 | ₩1,416 | ₩1,456 | ₩1,322 | ₩1,389 | -1.89% | 135.9만 |
|---|
| 2026.07.30 | ₩1,416 | ₩1,469 | ₩1,300 | ₩1,416 | 0.00% | 147.2만 |
|---|
| 2026.07.29 | ₩1,322 | ₩1,456 | ₩1,322 | ₩1,443 | +9.09% | 45.6만 |
|---|
| 2026.07.28 | ₩1,325 | ₩1,349 | ₩1,282 | ₩1,336 | +0.81% | 31.6만 |
|---|
| 2026.07.27 | ₩1,389 | ₩1,403 | ₩1,336 | ₩1,349 | -2.88% | 332.5만 |
|---|
| 2026.07.24 | ₩1,429 | ₩1,456 | ₩1,356 | ₩1,363 | -4.67% | 251.6만 |
|---|
| 2026.07.23 | ₩1,363 | ₩1,443 | ₩1,324 | ₩1,429 | +4.90% | 237.1만 |
|---|
| 2026.07.22 | ₩1,456 | ₩1,523 | ₩1,376 | ₩1,376 | -5.50% | 133.2만 |
|---|
| 2026.07.21 | ₩1,483 | ₩1,630 | ₩1,456 | ₩1,456 | -1.80% | 138.8만 |
|---|
| 2026.07.20 | ₩1,630 | ₩1,817 | ₩1,456 | ₩1,496 | -8.20% | 243.1만 |
|---|
| 2026.07.17 | ₩1,489 | ₩1,710 | ₩1,416 | ₩1,656 | +11.21% | 596.9만 |
|---|
| 2026.07.16 | ₩1,530 | ₩1,843 | ₩1,509 | ₩1,630 | +6.55% | 1.4억 |
|---|
| 2026.07.15 | ₩1,273 | ₩1,336 | ₩1,162 | ₩1,177 | -7.56% | 46.8만 |
|---|
| 2026.07.14 | ₩1,443 | ₩1,447 | ₩1,269 | ₩1,269 | -12.04% | 66.6만 |
|---|
| 2026.07.13 | ₩1,349 | ₩1,469 | ₩1,322 | ₩1,416 | +4.95% | 66.1만 |
|---|
| 2026.07.10 | ₩1,322 | ₩1,363 | ₩1,309 | ₩1,363 | +3.03% | 27.2만 |
|---|
| 2026.07.09 | ₩1,389 | ₩1,389 | ₩1,322 | ₩1,336 | -3.85% | 40.1만 |
|---|
| 2026.07.08 | ₩1,403 | ₩1,403 | ₩1,297 | ₩1,389 | -0.95% | 53만 |
|---|
| 2026.07.07 | ₩1,403 | ₩1,456 | ₩1,376 | ₩1,403 | 0.00% | 39.5만 |
|---|
| 2026.07.06 | ₩1,443 | ₩1,469 | ₩1,416 | ₩1,416 | -1.85% | 48.2만 |
|---|
| 2026.07.02 | ₩1,429 | ₩1,509 | ₩1,423 | ₩1,469 | +2.80% | 56.8만 |
|---|
| 2026.07.01 | ₩1,550 | ₩1,570 | ₩1,403 | ₩1,443 | -6.90% | 114.8만 |
|---|
| 2026.06.30 | ₩1,696 | ₩1,723 | ₩1,456 | ₩1,550 | -8.66% | 153.2만 |
|---|
| 2026.06.29 | ₩1,817 | ₩1,843 | ₩1,616 | ₩1,750 | -3.68% | 137.7만 |
|---|
| 2026.06.26 | ₩1,964 | ₩1,996 | ₩1,690 | ₩1,883 | -4.08% | 455.1만 |
|---|
| 2026.06.25 | ₩2,004 | ₩2,284 | ₩1,670 | ₩2,124 | +6.00% | 1억 |
|---|
| 2026.06.24 | ₩1,590 | ₩1,603 | ₩1,403 | ₩1,443 | -9.24% | 22.6만 |
|---|
| 2026.06.23 | ₩1,670 | ₩1,733 | ₩1,576 | ₩1,603 | -4.00% | 17.5만 |
|---|
| 2026.06.22 | ₩1,870 | ₩1,890 | ₩1,683 | ₩1,696 | -9.29% | 23.4만 |
|---|
| 2026.06.18 | ₩1,777 | ₩1,897 | ₩1,683 | ₩1,870 | +5.26% | 34.4만 |
|---|
| 2026.06.17 | ₩1,643 | ₩1,870 | ₩1,603 | ₩1,737 | +5.69% | 88.2만 |
|---|
| 2026.06.16 | ₩1,603 | ₩1,643 | ₩1,523 | ₩1,603 | 0.00% | 28.2만 |
|---|
| 2026.06.15 | ₩1,469 | ₩1,670 | ₩1,469 | ₩1,630 | +10.91% | 94.8만 |
|---|
| 2026.06.12 | ₩1,443 | ₩1,509 | ₩1,376 | ₩1,469 | +1.85% | 39.9만 |
|---|
| 2026.06.11 | ₩1,483 | ₩1,523 | ₩1,389 | ₩1,429 | -3.60% | 45.1만 |
|---|
| 2026.06.10 | ₩1,483 | ₩1,563 | ₩1,416 | ₩1,509 | +1.80% | 50.5만 |
|---|
| 2026.06.09 | ₩1,316 | ₩1,483 | ₩1,309 | ₩1,483 | +12.69% | 100.4만 |
|---|
| 2026.06.08 | ₩1,456 | ₩1,456 | ₩1,310 | ₩1,349 | -7.34% | 361.3만 |
|---|
| 2026.06.05 | ₩1,349 | ₩1,349 | ₩1,256 | ₩1,290 | -4.36% | 43.9만 |
|---|
| 2026.06.04 | ₩1,349 | ₩1,550 | ₩1,246 | ₩1,363 | +0.99% | 1209.7만 |
|---|
| 2026.06.03 | ₩1,483 | ₩1,536 | ₩1,456 | ₩1,536 | +3.60% | 12.5만 |
|---|
| 2026.06.02 | ₩1,456 | ₩1,509 | ₩1,403 | ₩1,496 | +2.75% | 28.8만 |
|---|
| 2026.06.01 | ₩1,536 | ₩1,536 | ₩1,469 | ₩1,523 | -0.87% | 27.6만 |
|---|
| 2026.05.29 | ₩1,523 | ₩1,656 | ₩1,456 | ₩1,576 | +3.51% | 49.8만 |
|---|
| 2026.05.28 | ₩1,523 | ₩1,590 | ₩1,489 | ₩1,550 | +1.75% | 44만 |
|---|
| 2026.05.27 | ₩1,443 | ₩1,570 | ₩1,443 | ₩1,563 | +8.33% | 68.7만 |
|---|
| 2026.05.26 | ₩1,536 | ₩1,590 | ₩1,322 | ₩1,523 | -0.87% | 1226.4만 |
|---|
| 2026.05.22 | ₩1,630 | ₩1,670 | ₩1,483 | ₩1,616 | -0.82% | 23.4만 |
|---|
| 2026.05.21 | ₩1,683 | ₩1,710 | ₩1,643 | ₩1,670 | -0.79% | 14.4만 |
|---|
| 2026.05.20 | ₩1,696 | ₩1,723 | ₩1,643 | ₩1,710 | +0.79% | 13.8만 |
|---|
| 2026.05.19 | ₩1,737 | ₩1,737 | ₩1,683 | ₩1,696 | -2.31% | 9.5만 |
|---|
| 2026.05.18 | ₩1,696 | ₩1,790 | ₩1,656 | ₩1,777 | +4.72% | 13만 |
|---|
| 2026.05.15 | ₩1,723 | ₩1,750 | ₩1,616 | ₩1,710 | -0.78% | 13.9만 |
|---|
| 2026.05.14 | ₩1,683 | ₩1,737 | ₩1,670 | ₩1,737 | +3.17% | 11.8만 |
|---|
| 2026.05.13 | ₩1,710 | ₩1,777 | ₩1,643 | ₩1,683 | -1.56% | 31.7만 |
|---|
| 2026.05.12 | ₩1,803 | ₩1,870 | ₩1,683 | ₩1,696 | -5.93% | 113.8만 |
|---|
| 2026.05.11 | ₩1,750 | ₩1,843 | ₩1,696 | ₩1,790 | +2.29% | 15.3만 |
|---|
| 2026.05.08 | ₩1,843 | ₩1,843 | ₩1,750 | ₩1,777 | -3.62% | 13.9만 |
|---|
| 2026.05.07 | ₩1,883 | ₩1,910 | ₩1,830 | ₩1,830 | -2.84% | 15.2만 |
|---|
| 2026.05.06 | ₩1,910 | ₩1,937 | ₩1,843 | ₩1,924 | +0.70% | 14.4만 |
|---|
| 2026.05.05 | ₩1,924 | ₩1,977 | ₩1,831 | ₩1,924 | 0.00% | 20.8만 |
|---|
| 2026.05.04 | ₩1,843 | ₩1,977 | ₩1,763 | ₩1,937 | +5.07% | 47.9만 |
|---|
| 2026.05.01 | ₩1,924 | ₩1,937 | ₩1,803 | ₩1,897 | -1.39% | 12.9만 |
|---|
| 2026.04.30 | ₩1,790 | ₩1,990 | ₩1,710 | ₩1,924 | +7.46% | 28.7만 |
|---|
| 2026.04.29 | ₩1,910 | ₩1,910 | ₩1,737 | ₩1,790 | -6.29% | 44.5만 |
|---|
| 2026.04.28 | ₩2,017 | ₩2,044 | ₩1,897 | ₩1,910 | -5.30% | 51.6만 |
|---|
| 2026.04.27 | ₩2,124 | ₩2,231 | ₩2,017 | ₩2,071 | -2.52% | 64.6만 |
|---|
| 2026.04.24 | ₩2,525 | ₩2,525 | ₩1,897 | ₩2,151 | -14.81% | 622.7만 |
|---|
| 2026.04.23 | ₩2,097 | ₩2,605 | ₩2,017 | ₩2,511 | +19.75% | 156.8만 |
|---|
| 2026.04.22 | ₩2,071 | ₩2,191 | ₩1,950 | ₩2,111 | +1.94% | 40.3만 |
|---|
| 2026.04.21 | ₩2,124 | ₩2,137 | ₩2,030 | ₩2,030 | -4.40% | 11만 |
|---|
| 2026.04.20 | ₩2,151 | ₩2,151 | ₩2,017 | ₩2,137 | -0.62% | 17.7만 |
|---|
| 2026.04.17 | ₩2,231 | ₩2,324 | ₩2,071 | ₩2,151 | -3.59% | 19.8만 |
|---|
| 2026.04.16 | ₩2,244 | ₩2,244 | ₩2,151 | ₩2,204 | -1.79% | 8.7만 |
|---|
| 2026.04.15 | ₩2,137 | ₩2,271 | ₩2,071 | ₩2,231 | +4.37% | 15.9만 |
|---|
| 2026.04.14 | ₩2,271 | ₩2,271 | ₩2,137 | ₩2,137 | -5.88% | 27.5만 |
|---|
| 2026.04.13 | ₩2,298 | ₩2,338 | ₩2,151 | ₩2,338 | +1.74% | 29.6만 |
|---|
| 2026.04.10 | ₩2,925 | ₩2,925 | ₩2,204 | ₩2,418 | -17.35% | 401만 |
|---|
| 2026.04.09 | ₩2,338 | ₩3,072 | ₩2,311 | ₩2,992 | +28.00% | 101.6만 |
|---|
| 2026.04.08 | ₩2,258 | ₩2,404 | ₩2,219 | ₩2,391 | +5.92% | 8.4만 |
|---|
| 2026.04.07 | ₩2,391 | ₩2,391 | ₩2,151 | ₩2,204 | -7.82% | 6.6만 |
|---|
| 2026.04.06 | ₩2,271 | ₩2,431 | ₩2,244 | ₩2,411 | +6.18% | 11.1만 |
|---|
| 2026.04.02 | ₩2,244 | ₩2,284 | ₩2,191 | ₩2,244 | 0.00% | 2.5만 |
|---|
| 2026.04.01 | ₩2,124 | ₩2,312 | ₩2,124 | ₩2,284 | +7.55% | 6.4만 |
|---|
| 2026.03.31 | ₩2,097 | ₩2,195 | ₩1,990 | ₩2,124 | +1.27% | 3.7만 |
|---|
| 2026.03.30 | ₩2,097 | ₩2,124 | ₩2,057 | ₩2,097 | 0.00% | 4.7만 |
|---|
| 2026.03.27 | ₩2,111 | ₩2,124 | ₩1,977 | ₩2,004 | -5.06% | 5.4만 |
|---|
| 2026.03.26 | ₩2,404 | ₩2,404 | ₩2,131 | ₩2,137 | -11.11% | 6.6만 |
|---|
| 2026.03.25 | ₩2,471 | ₩2,471 | ₩2,284 | ₩2,404 | -2.70% | 4.2만 |
|---|
| 2026.03.24 | ₩2,364 | ₩2,458 | ₩2,271 | ₩2,458 | +3.95% | 2.8만 |
|---|
| 2026.03.23 | ₩2,378 | ₩2,391 | ₩2,231 | ₩2,391 | +0.56% | 4.9만 |
|---|
| 2026.03.20 | ₩2,364 | ₩2,465 | ₩2,284 | ₩2,298 | -2.82% | 6.3만 |
|---|
| 2026.03.19 | ₩2,431 | ₩2,438 | ₩2,311 | ₩2,391 | -1.65% | 4만 |
|---|
| 2026.03.18 | ₩2,538 | ₩2,538 | ₩2,418 | ₩2,498 | -1.58% | 5.5만 |
|---|
| 2026.03.17 | ₩2,618 | ₩2,618 | ₩2,525 | ₩2,538 | -3.06% | 4.2만 |
|---|
| 2026.03.16 | ₩2,471 | ₩2,618 | ₩2,418 | ₩2,565 | +3.78% | 6.8만 |
|---|
| 2026.03.13 | ₩2,525 | ₩2,525 | ₩2,391 | ₩2,471 | -2.12% | 7.7만 |
|---|
| 2026.03.12 | ₩2,605 | ₩2,618 | ₩2,498 | ₩2,571 | -1.28% | 4.8만 |
|---|
| 2026.03.11 | ₩2,525 | ₩2,551 | ₩2,437 | ₩2,551 | +1.06% | 2.8만 |
|---|
| 2026.03.10 | ₩2,738 | ₩2,738 | ₩2,431 | ₩2,525 | -7.80% | 11.8만 |
|---|
| 2026.03.09 | ₩2,672 | ₩2,872 | ₩2,605 | ₩2,712 | +1.50% | 32.9만 |
|---|
| 2026.03.06 | ₩2,658 | ₩2,672 | ₩2,404 | ₩2,511 | -5.53% | 7.3만 |
|---|
| 2026.03.05 | ₩2,672 | ₩2,752 | ₩2,645 | ₩2,698 | +1.00% | 3.3만 |
|---|
| 2026.03.04 | ₩2,670 | ₩2,738 | ₩2,645 | ₩2,672 | +0.05% | 4.1만 |
|---|
| 2026.03.03 | ₩2,792 | ₩2,805 | ₩2,605 | ₩2,632 | -5.74% | 5.9만 |
|---|
| 2026.03.02 | ₩3,072 | ₩3,072 | ₩2,765 | ₩2,805 | -8.70% | 7.1만 |
|---|
| 2026.02.27 | ₩2,645 | ₩3,206 | ₩2,591 | ₩3,139 | +18.69% | 15만 |
|---|
| 2026.02.26 | ₩2,591 | ₩2,672 | ₩2,551 | ₩2,632 | +1.55% | 4만 |
|---|
| 2026.02.25 | ₩2,591 | ₩2,605 | ₩2,511 | ₩2,551 | -1.55% | 4.1만 |
|---|
| 2026.02.24 | ₩2,578 | ₩2,618 | ₩2,538 | ₩2,551 | -1.04% | 2만 |
|---|
| 2026.02.23 | ₩2,672 | ₩2,672 | ₩2,565 | ₩2,578 | -3.50% | 3.7만 |
|---|
| 2026.02.20 | ₩2,551 | ₩2,939 | ₩2,511 | ₩2,672 | +4.71% | 10.5만 |
|---|
| 2026.02.19 | ₩2,752 | ₩2,772 | ₩2,525 | ₩2,525 | -8.25% | 4.7만 |
|---|
| 2026.02.18 | ₩2,498 | ₩2,805 | ₩2,404 | ₩2,738 | +9.63% | 8.8만 |
|---|
| 2026.02.17 | ₩2,712 | ₩2,712 | ₩2,404 | ₩2,485 | -8.37% | 8.1만 |
|---|
| 2026.02.13 | ₩2,752 | ₩2,872 | ₩2,712 | ₩2,712 | -1.46% | 7.3만 |
|---|
| 2026.02.12 | ₩2,885 | ₩2,913 | ₩2,752 | ₩2,752 | -4.63% | 2.3만 |
|---|
| 2026.02.11 | ₩2,872 | ₩3,006 | ₩2,872 | ₩2,872 | 0.00% | 2.8만 |
|---|
| 2026.02.10 | ₩3,059 | ₩3,099 | ₩2,872 | ₩2,872 | -6.11% | 6.7만 |
|---|
| 2026.02.09 | ₩3,086 | ₩3,140 | ₩3,008 | ₩3,126 | +1.30% | 6.7만 |
|---|
| 2026.02.06 | ₩2,965 | ₩3,139 | ₩2,805 | ₩3,072 | +3.60% | 10.4만 |
|---|
| 2026.02.05 | ₩3,193 | ₩3,374 | ₩2,912 | ₩2,952 | -7.53% | 12.1만 |
|---|
| 2026.02.04 | ₩3,273 | ₩3,313 | ₩2,725 | ₩3,219 | -1.63% | 21만 |
|---|
| 2026.02.03 | ₩3,660 | ₩3,660 | ₩3,269 | ₩3,326 | -9.12% | 17.5만 |
|---|
| 2026.02.02 | ₩3,794 | ₩3,847 | ₩3,553 | ₩3,633 | -4.23% | 16.7만 |
|---|
| 2026.01.30 | ₩3,740 | ₩3,927 | ₩3,714 | ₩3,807 | +1.79% | 3.6만 |
|---|
| 2026.01.29 | ₩3,887 | ₩3,933 | ₩3,687 | ₩3,754 | -3.44% | 5.2만 |
|---|
| 2026.01.28 | ₩4,007 | ₩4,128 | ₩3,831 | ₩3,887 | -3.00% | 15만 |
|---|
| 2026.01.27 | ₩3,820 | ₩3,927 | ₩3,754 | ₩3,927 | +2.80% | 3.1만 |
|---|
| 2026.01.26 | ₩3,954 | ₩3,954 | ₩3,767 | ₩3,787 | -4.22% | 7.8만 |
|---|
| 2026.01.23 | ₩4,021 | ₩4,021 | ₩3,901 | ₩3,954 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩4,007 | ₩4,074 | ₩3,927 | ₩4,021 | +0.33% | 7.7만 |
|---|
| 2026.01.21 | ₩3,914 | ₩4,074 | ₩3,834 | ₩4,061 | +3.75% | 10만 |
|---|
| 2026.01.20 | ₩3,941 | ₩4,007 | ₩3,860 | ₩3,887 | -1.36% | 4.3만 |
|---|
| 2026.01.16 | ₩3,807 | ₩3,967 | ₩3,687 | ₩3,967 | +4.21% | 5.1만 |
|---|
| 2026.01.15 | ₩3,941 | ₩4,007 | ₩3,754 | ₩3,794 | -3.73% | 9.4만 |
|---|
| 2026.01.14 | ₩3,647 | ₩4,141 | ₩3,567 | ₩3,887 | +6.59% | 30.3만 |
|---|
| 2026.01.13 | ₩3,834 | ₩3,885 | ₩3,513 | ₩3,553 | -7.32% | 15만 |
|---|
| 2026.01.12 | ₩3,887 | ₩3,914 | ₩3,754 | ₩3,834 | -1.37% | 6.1만 |
|---|
| 2026.01.09 | ₩3,981 | ₩4,007 | ₩3,874 | ₩3,887 | -2.35% | 4.5만 |
|---|
| 2026.01.08 | ₩3,887 | ₩3,994 | ₩3,847 | ₩3,967 | +2.06% | 2.9만 |
|---|
| 2026.01.07 | ₩3,954 | ₩4,007 | ₩3,740 | ₩3,887 | -1.69% | 12.2만 |
|---|
| 2026.01.06 | ₩3,954 | ₩4,074 | ₩3,794 | ₩3,941 | -0.34% | 12.8만 |
|---|
| 2026.01.05 | ₩4,114 | ₩4,141 | ₩3,887 | ₩3,887 | -5.52% | 6.3만 |
|---|
| 2026.01.02 | ₩3,954 | ₩4,208 | ₩3,887 | ₩4,074 | +3.04% | 7.2만 |
|---|
| 2025.12.31 | ₩3,941 | ₩4,074 | ₩3,848 | ₩3,887 | -1.36% | 8.7만 |
|---|
| 2025.12.30 | ₩4,609 | ₩4,689 | ₩3,807 | ₩3,927 | -14.78% | 19.7만 |
|---|
| 2025.12.29 | ₩3,941 | ₩4,742 | ₩3,834 | ₩4,582 | +16.27% | 31.2만 |
|---|
| 2025.12.26 | ₩4,007 | ₩4,048 | ₩3,752 | ₩3,994 | -0.33% | 8.1만 |
|---|
| 2025.12.24 | ₩4,154 | ₩4,154 | ₩3,954 | ₩3,981 | -4.18% | 5.1만 |
|---|
| 2025.12.23 | ₩4,074 | ₩4,208 | ₩4,048 | ₩4,114 | +0.98% | 6.1만 |
|---|
| 2025.12.22 | ₩4,114 | ₩4,328 | ₩4,007 | ₩4,128 | +0.32% | 10.7만 |
|---|
| 2025.12.19 | ₩3,981 | ₩4,208 | ₩3,981 | ₩4,101 | +3.02% | 11.4만 |
|---|
| 2025.12.18 | ₩4,168 | ₩4,168 | ₩3,941 | ₩3,994 | -4.17% | 10.6만 |
|---|
| 2025.12.17 | ₩4,582 | ₩4,582 | ₩4,101 | ₩4,114 | -10.20% | 10.8만 |
|---|
| 2025.12.16 | ₩4,956 | ₩5,076 | ₩4,488 | ₩4,568 | -7.82% | 10.8만 |
|---|
| 2025.12.15 | ₩5,276 | ₩5,450 | ₩5,009 | ₩5,036 | -4.56% | 10.3만 |
|---|
| 2025.12.12 | ₩5,346 | ₩5,451 | ₩5,162 | ₩5,162 | -3.44% | 3.6만 |
|---|
| 2025.12.11 | ₩5,477 | ₩5,517 | ₩5,280 | ₩5,346 | -2.40% | 6.6만 |
|---|
| 2025.12.10 | ₩5,503 | ₩5,582 | ₩5,372 | ₩5,490 | -0.24% | 4.6만 |
|---|
| 2025.12.09 | ₩5,412 | ₩5,503 | ₩5,254 | ₩5,503 | +1.70% | 4.4만 |
|---|
| 2025.12.08 | ₩5,451 | ₩5,845 | ₩5,254 | ₩5,412 | -0.72% | 15.8만 |
|---|
| 2025.12.05 | ₩5,503 | ₩5,542 | ₩5,333 | ₩5,398 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩5,425 | ₩5,582 | ₩5,401 | ₩5,464 | +0.73% | 5만 |
|---|
| 2025.12.03 | ₩5,438 | ₩5,473 | ₩5,123 | ₩5,451 | +0.24% | 6.5만 |
|---|
| 2025.12.02 | ₩5,569 | ₩5,674 | ₩5,320 | ₩5,320 | -4.48% | 9.4만 |
|---|
| 2025.12.01 | ₩5,517 | ₩5,582 | ₩5,387 | ₩5,530 | +0.24% | 7만 |
|---|
| 2025.11.28 | ₩5,372 | ₩5,582 | ₩5,372 | ₩5,503 | +2.44% | 3만 |
|---|
| 2025.11.26 | ₩5,622 | ₩5,622 | ₩5,359 | ₩5,372 | -4.44% | 6.7만 |
|---|
| 2025.11.25 | ₩5,517 | ₩5,648 | ₩5,438 | ₩5,635 | +2.14% | 4.3만 |
|---|
| 2025.11.24 | ₩5,674 | ₩5,766 | ₩5,464 | ₩5,530 | -2.55% | 3.9만 |
|---|
| 2025.11.21 | ₩5,464 | ₩5,714 | ₩5,398 | ₩5,661 | +3.61% | 6.3만 |
|---|
| 2025.11.20 | ₩5,188 | ₩5,766 | ₩5,188 | ₩5,412 | +4.30% | 10.9만 |
|---|
| 2025.11.19 | ₩5,648 | ₩5,714 | ₩5,162 | ₩5,162 | -8.60% | 7.9만 |
|---|
| 2025.11.18 | ₩5,937 | ₩5,976 | ₩5,530 | ₩5,661 | -4.65% | 6.7만 |
|---|
| 2025.11.17 | ₩6,699 | ₩6,699 | ₩5,924 | ₩5,924 | -11.57% | 8.2만 |
|---|
| 2025.11.14 | ₩6,095 | ₩6,896 | ₩6,068 | ₩6,758 | +10.88% | 27.3만 |
|---|
| 2025.11.13 | ₩6,489 | ₩6,489 | ₩5,806 | ₩5,996 | -7.59% | 7.1만 |
|---|
| 2025.11.12 | ₩6,528 | ₩6,764 | ₩6,397 | ₩6,462 | -1.01% | 7.2만 |
|---|
| 2025.11.11 | ₩6,331 | ₩6,620 | ₩6,331 | ₩6,554 | +3.53% | 5.2만 |
|---|
| 2025.11.10 | ₩6,581 | ₩6,581 | ₩6,239 | ₩6,331 | -3.79% | 5.9만 |
|---|
| 2025.11.07 | ₩6,502 | ₩6,764 | ₩6,074 | ₩6,436 | -1.01% | 10.4만 |
|---|
| 2025.11.06 | ₩7,106 | ₩7,487 | ₩6,436 | ₩6,502 | -8.50% | 25.4만 |
|---|
| 2025.11.05 | ₩7,264 | ₩7,264 | ₩6,791 | ₩6,948 | -4.34% | 13.8만 |
|---|
| 2025.11.04 | ₩7,566 | ₩7,566 | ₩6,830 | ₩6,909 | -8.68% | 9.2만 |
|---|
| 2025.11.03 | ₩7,605 | ₩7,730 | ₩7,447 | ₩7,658 | +0.69% | 4.1만 |
|---|
| 2025.10.31 | ₩7,500 | ₩7,618 | ₩7,355 | ₩7,474 | -0.35% | 6.1만 |
|---|
| 2025.10.30 | ₩7,644 | ₩7,835 | ₩7,513 | ₩7,579 | -0.86% | 7.9만 |
|---|
| 2025.10.29 | ₩7,881 | ₩7,881 | ₩7,553 | ₩7,684 | -2.50% | 3.6만 |
|---|
| 2025.10.28 | ₩7,868 | ₩7,986 | ₩7,684 | ₩7,881 | +0.17% | 4.1만 |
|---|
| 2025.10.27 | ₩8,380 | ₩8,380 | ₩7,776 | ₩7,855 | -6.27% | 16.4만 |
|---|
| 2025.10.24 | ₩8,406 | ₩8,735 | ₩8,197 | ₩8,393 | -0.16% | 12.7만 |
|---|
| 2025.10.23 | ₩8,275 | ₩8,760 | ₩8,222 | ₩8,275 | 0.00% | 12.4만 |
|---|
| 2025.10.22 | ₩8,393 | ₩8,406 | ₩7,947 | ₩8,130 | -3.13% | 14.7만 |
|---|
| 2025.10.21 | ₩7,776 | ₩7,947 | ₩7,710 | ₩7,828 | +0.68% | 6.6만 |
|---|
| 2025.10.20 | ₩7,500 | ₩7,986 | ₩7,500 | ₩7,986 | +6.48% | 6.3만 |
|---|
| 2025.10.17 | ₩7,644 | ₩7,815 | ₩7,358 | ₩7,421 | -2.92% | 6.4만 |
|---|
| 2025.10.16 | ₩8,144 | ₩8,144 | ₩7,579 | ₩7,644 | -6.13% | 9.8만 |
|---|
| 2025.10.15 | ₩8,078 | ₩8,459 | ₩7,947 | ₩8,065 | -0.16% | 7.2만 |
|---|
| 2025.10.14 | ₩7,881 | ₩8,144 | ₩7,855 | ₩8,117 | +3.00% | 4만 |
|---|
| 2025.10.13 | ₩8,052 | ₩8,127 | ₩7,815 | ₩7,907 | -1.79% | 10.7만 |
|---|
| 2025.10.10 | ₩8,616 | ₩8,616 | ₩7,947 | ₩7,960 | -7.62% | 10.4만 |
|---|