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 | ₩1,432 | ₩1,432 | ₩1,378 | ₩1,391 | -2.80% | 13만 |
| 2026.10.08 | ₩1,338 | ₩1,418 | ₩1,338 | ₩1,411 | +5.50% | 28.5만 |
| 2026.10.07 | ₩1,351 | ₩1,378 | ₩1,338 | ₩1,351 | 0.00% | 14.1만 |
| 2026.10.06 | ₩1,365 | ₩1,391 | ₩1,338 | ₩1,351 | -0.98% | 16.2만 |
| 2026.10.05 | ₩1,405 | ₩1,405 | ₩1,338 | ₩1,351 | -3.81% | 18.6만 |
| 2026.10.02 | ₩1,418 | ₩1,445 | ₩1,371 | ₩1,378 | -2.83% | 34.5만 |
| 2026.10.01 | ₩1,405 | ₩1,405 | ₩1,338 | ₩1,405 | 0.00% | 53.6만 |
| 2026.09.30 | ₩1,338 | ₩1,438 | ₩1,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,405 |
| +5.00% |
| 54.4만 |
| 2026.09.29 | ₩1,325 | ₩1,329 | ₩1,299 | ₩1,311 | -1.01% | 8.2만 |
|---|
| 2026.09.28 | ₩1,298 | ₩1,325 | ₩1,298 | ₩1,325 | +2.06% | 12.3만 |
|---|
| 2026.09.25 | ₩1,327 | ₩1,337 | ₩1,298 | ₩1,322 | -0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩1,378 | ₩1,378 | ₩1,338 | ₩1,338 | -2.91% | 15.8만 |
|---|
| 2026.09.23 | ₩1,338 | ₩1,391 | ₩1,325 | ₩1,378 | +3.00% | 21.6만 |
|---|
| 2026.09.22 | ₩1,271 | ₩1,351 | ₩1,252 | ₩1,338 | +5.26% | 36.4만 |
|---|
| 2026.09.21 | ₩1,325 | ₩1,337 | ₩1,271 | ₩1,291 | -2.53% | 13.8만 |
|---|
| 2026.09.18 | ₩1,351 | ₩1,351 | ₩1,258 | ₩1,316 | -2.57% | 35.2만 |
|---|
| 2026.09.17 | ₩1,378 | ₩1,405 | ₩1,337 | ₩1,351 | -1.94% | 83.7만 |
|---|
| 2026.09.16 | ₩1,472 | ₩1,472 | ₩1,325 | ₩1,351 | -8.18% | 65.4만 |
|---|
| 2026.09.15 | ₩1,378 | ₩1,458 | ₩1,378 | ₩1,405 | +1.94% | 30.1만 |
|---|
| 2026.09.14 | ₩1,284 | ₩1,418 | ₩1,255 | ₩1,391 | +8.33% | 40.1만 |
|---|
| 2026.09.11 | ₩1,279 | ₩1,323 | ₩1,230 | ₩1,266 | -1.05% | 15.1만 |
|---|
| 2026.09.10 | ₩1,231 | ₩1,338 | ₩1,200 | ₩1,296 | +5.33% | 34.9만 |
|---|
| 2026.09.09 | ₩1,231 | ₩1,231 | ₩1,199 | ₩1,207 | -1.96% | 13.3만 |
|---|
| 2026.09.08 | ₩1,231 | ₩1,238 | ₩1,204 | ₩1,213 | -1.41% | 24.3만 |
|---|
| 2026.09.04 | ₩1,231 | ₩1,231 | ₩1,204 | ₩1,223 | -0.65% | 6.4만 |
|---|
| 2026.09.03 | ₩1,243 | ₩1,271 | ₩1,204 | ₩1,223 | -1.61% | 18.2만 |
|---|
| 2026.09.02 | ₩1,244 | ₩1,267 | ₩1,204 | ₩1,217 | -2.15% | 9.5만 |
|---|
| 2026.09.01 | ₩1,271 | ₩1,302 | ₩1,231 | ₩1,231 | -3.16% | 7.4만 |
|---|
| 2026.08.31 | ₩1,295 | ₩1,307 | ₩1,268 | ₩1,306 | +0.83% | 10.8만 |
|---|
| 2026.08.28 | ₩1,260 | ₩1,351 | ₩1,216 | ₩1,308 | +3.82% | 32.5만 |
|---|
| 2026.08.27 | ₩1,213 | ₩1,338 | ₩1,199 | ₩1,276 | +5.18% | 127.9만 |
|---|
| 2026.08.26 | ₩1,258 | ₩1,272 | ₩1,192 | ₩1,231 | -2.13% | 26.5만 |
|---|
| 2026.08.25 | ₩1,274 | ₩1,311 | ₩1,244 | ₩1,264 | -0.74% | 27.7만 |
|---|
| 2026.08.24 | ₩1,325 | ₩1,338 | ₩1,248 | ₩1,275 | -3.74% | 24.4만 |
|---|
| 2026.08.21 | ₩1,315 | ₩1,351 | ₩1,286 | ₩1,320 | +0.41% | 35.9만 |
|---|
| 2026.08.20 | ₩1,378 | ₩1,405 | ₩1,284 | ₩1,312 | -4.76% | 51.8만 |
|---|
| 2026.08.19 | ₩1,539 | ₩1,539 | ₩1,267 | ₩1,351 | -12.17% | 140.5만 |
|---|
| 2026.08.18 | ₩1,498 | ₩1,646 | ₩1,498 | ₩1,632 | +8.93% | 92.8만 |
|---|
| 2026.08.17 | ₩1,485 | ₩1,565 | ₩1,458 | ₩1,498 | +0.90% | 68.1만 |
|---|
| 2026.08.14 | ₩1,565 | ₩1,605 | ₩1,432 | ₩1,565 | 0.00% | 607.1만 |
|---|
| 2026.08.13 | ₩1,565 | ₩1,619 | ₩1,537 | ₩1,579 | +0.85% | 63.8만 |
|---|
| 2026.08.12 | ₩1,565 | ₩1,592 | ₩1,498 | ₩1,498 | -4.27% | 51.1만 |
|---|
| 2026.08.11 | ₩1,565 | ₩1,592 | ₩1,525 | ₩1,579 | +0.85% | 49만 |
|---|
| 2026.08.10 | ₩1,418 | ₩1,632 | ₩1,405 | ₩1,565 | +10.38% | 151.5만 |
|---|
| 2026.08.07 | ₩1,432 | ₩1,445 | ₩1,378 | ₩1,418 | -0.93% | 58만 |
|---|
| 2026.08.06 | ₩1,458 | ₩1,498 | ₩1,432 | ₩1,432 | -1.83% | 101.3만 |
|---|
| 2026.08.05 | ₩1,485 | ₩1,485 | ₩1,418 | ₩1,445 | -2.70% | 30.4만 |
|---|
| 2026.08.04 | ₩1,458 | ₩1,525 | ₩1,418 | ₩1,498 | +2.75% | 47만 |
|---|
| 2026.08.03 | ₩1,378 | ₩1,498 | ₩1,365 | ₩1,458 | +5.83% | 92.2만 |
|---|
| 2026.07.31 | ₩1,418 | ₩1,458 | ₩1,325 | ₩1,391 | -1.89% | 135.9만 |
|---|
| 2026.07.30 | ₩1,418 | ₩1,472 | ₩1,302 | ₩1,418 | 0.00% | 147.2만 |
|---|
| 2026.07.29 | ₩1,325 | ₩1,458 | ₩1,325 | ₩1,445 | +9.09% | 45.6만 |
|---|
| 2026.07.28 | ₩1,327 | ₩1,351 | ₩1,284 | ₩1,338 | +0.81% | 31.6만 |
|---|
| 2026.07.27 | ₩1,391 | ₩1,405 | ₩1,338 | ₩1,351 | -2.88% | 332.5만 |
|---|
| 2026.07.24 | ₩1,432 | ₩1,458 | ₩1,358 | ₩1,365 | -4.67% | 251.6만 |
|---|
| 2026.07.23 | ₩1,365 | ₩1,445 | ₩1,326 | ₩1,432 | +4.90% | 237.1만 |
|---|
| 2026.07.22 | ₩1,458 | ₩1,525 | ₩1,378 | ₩1,378 | -5.50% | 133.2만 |
|---|
| 2026.07.21 | ₩1,485 | ₩1,632 | ₩1,458 | ₩1,458 | -1.80% | 138.8만 |
|---|
| 2026.07.20 | ₩1,632 | ₩1,820 | ₩1,458 | ₩1,498 | -8.20% | 243.1만 |
|---|
| 2026.07.17 | ₩1,492 | ₩1,712 | ₩1,418 | ₩1,659 | +11.21% | 596.9만 |
|---|
| 2026.07.16 | ₩1,532 | ₩1,846 | ₩1,512 | ₩1,632 | +6.55% | 1.4억 |
|---|
| 2026.07.15 | ₩1,275 | ₩1,338 | ₩1,164 | ₩1,179 | -7.56% | 46.8만 |
|---|
| 2026.07.14 | ₩1,445 | ₩1,449 | ₩1,271 | ₩1,271 | -12.04% | 66.6만 |
|---|
| 2026.07.13 | ₩1,351 | ₩1,472 | ₩1,325 | ₩1,418 | +4.95% | 66.1만 |
|---|
| 2026.07.10 | ₩1,325 | ₩1,365 | ₩1,311 | ₩1,365 | +3.03% | 27.2만 |
|---|
| 2026.07.09 | ₩1,391 | ₩1,391 | ₩1,325 | ₩1,338 | -3.85% | 40.1만 |
|---|
| 2026.07.08 | ₩1,405 | ₩1,405 | ₩1,299 | ₩1,391 | -0.95% | 53만 |
|---|
| 2026.07.07 | ₩1,405 | ₩1,458 | ₩1,378 | ₩1,405 | 0.00% | 39.5만 |
|---|
| 2026.07.06 | ₩1,445 | ₩1,472 | ₩1,418 | ₩1,418 | -1.85% | 48.2만 |
|---|
| 2026.07.02 | ₩1,432 | ₩1,512 | ₩1,425 | ₩1,472 | +2.80% | 56.8만 |
|---|
| 2026.07.01 | ₩1,552 | ₩1,572 | ₩1,405 | ₩1,445 | -6.90% | 114.8만 |
|---|
| 2026.06.30 | ₩1,699 | ₩1,726 | ₩1,458 | ₩1,552 | -8.66% | 153.2만 |
|---|
| 2026.06.29 | ₩1,820 | ₩1,846 | ₩1,619 | ₩1,753 | -3.68% | 137.7만 |
|---|
| 2026.06.26 | ₩1,967 | ₩1,999 | ₩1,692 | ₩1,886 | -4.08% | 455.1만 |
|---|
| 2026.06.25 | ₩2,007 | ₩2,288 | ₩1,672 | ₩2,127 | +6.00% | 1억 |
|---|
| 2026.06.24 | ₩1,592 | ₩1,605 | ₩1,405 | ₩1,445 | -9.24% | 22.6만 |
|---|
| 2026.06.23 | ₩1,672 | ₩1,735 | ₩1,579 | ₩1,605 | -4.00% | 17.5만 |
|---|
| 2026.06.22 | ₩1,873 | ₩1,893 | ₩1,686 | ₩1,699 | -9.29% | 23.4만 |
|---|
| 2026.06.18 | ₩1,779 | ₩1,900 | ₩1,686 | ₩1,873 | +5.26% | 34.4만 |
|---|
| 2026.06.17 | ₩1,646 | ₩1,873 | ₩1,605 | ₩1,739 | +5.69% | 88.2만 |
|---|
| 2026.06.16 | ₩1,605 | ₩1,646 | ₩1,525 | ₩1,605 | 0.00% | 28.2만 |
|---|
| 2026.06.15 | ₩1,472 | ₩1,672 | ₩1,472 | ₩1,632 | +10.91% | 94.8만 |
|---|
| 2026.06.12 | ₩1,445 | ₩1,512 | ₩1,378 | ₩1,472 | +1.85% | 39.9만 |
|---|
| 2026.06.11 | ₩1,485 | ₩1,525 | ₩1,391 | ₩1,432 | -3.60% | 45.1만 |
|---|
| 2026.06.10 | ₩1,485 | ₩1,565 | ₩1,418 | ₩1,512 | +1.80% | 50.5만 |
|---|
| 2026.06.09 | ₩1,318 | ₩1,485 | ₩1,311 | ₩1,485 | +12.69% | 100.4만 |
|---|
| 2026.06.08 | ₩1,458 | ₩1,458 | ₩1,312 | ₩1,351 | -7.34% | 361.3만 |
|---|
| 2026.06.05 | ₩1,351 | ₩1,351 | ₩1,258 | ₩1,292 | -4.36% | 43.9만 |
|---|
| 2026.06.04 | ₩1,351 | ₩1,552 | ₩1,248 | ₩1,365 | +0.99% | 1209.7만 |
|---|
| 2026.06.03 | ₩1,485 | ₩1,539 | ₩1,458 | ₩1,539 | +3.60% | 12.5만 |
|---|
| 2026.06.02 | ₩1,458 | ₩1,512 | ₩1,405 | ₩1,498 | +2.75% | 28.8만 |
|---|
| 2026.06.01 | ₩1,539 | ₩1,539 | ₩1,472 | ₩1,525 | -0.87% | 27.6만 |
|---|
| 2026.05.29 | ₩1,525 | ₩1,659 | ₩1,458 | ₩1,579 | +3.51% | 49.8만 |
|---|
| 2026.05.28 | ₩1,525 | ₩1,592 | ₩1,492 | ₩1,552 | +1.75% | 44만 |
|---|
| 2026.05.27 | ₩1,445 | ₩1,572 | ₩1,445 | ₩1,565 | +8.33% | 68.7만 |
|---|
| 2026.05.26 | ₩1,539 | ₩1,592 | ₩1,325 | ₩1,525 | -0.87% | 1226.4만 |
|---|
| 2026.05.22 | ₩1,632 | ₩1,672 | ₩1,485 | ₩1,619 | -0.82% | 23.4만 |
|---|
| 2026.05.21 | ₩1,686 | ₩1,712 | ₩1,646 | ₩1,672 | -0.79% | 14.4만 |
|---|
| 2026.05.20 | ₩1,699 | ₩1,726 | ₩1,646 | ₩1,712 | +0.79% | 13.8만 |
|---|
| 2026.05.19 | ₩1,739 | ₩1,739 | ₩1,686 | ₩1,699 | -2.31% | 9.5만 |
|---|
| 2026.05.18 | ₩1,699 | ₩1,793 | ₩1,659 | ₩1,779 | +4.72% | 13만 |
|---|
| 2026.05.15 | ₩1,726 | ₩1,753 | ₩1,619 | ₩1,712 | -0.78% | 13.9만 |
|---|
| 2026.05.14 | ₩1,686 | ₩1,739 | ₩1,672 | ₩1,739 | +3.17% | 11.8만 |
|---|
| 2026.05.13 | ₩1,712 | ₩1,779 | ₩1,646 | ₩1,686 | -1.56% | 31.7만 |
|---|
| 2026.05.12 | ₩1,806 | ₩1,873 | ₩1,686 | ₩1,699 | -5.93% | 113.8만 |
|---|
| 2026.05.11 | ₩1,753 | ₩1,846 | ₩1,699 | ₩1,793 | +2.29% | 15.3만 |
|---|
| 2026.05.08 | ₩1,846 | ₩1,846 | ₩1,753 | ₩1,779 | -3.62% | 13.9만 |
|---|
| 2026.05.07 | ₩1,886 | ₩1,913 | ₩1,833 | ₩1,833 | -2.84% | 15.2만 |
|---|
| 2026.05.06 | ₩1,913 | ₩1,940 | ₩1,846 | ₩1,927 | +0.70% | 14.4만 |
|---|
| 2026.05.05 | ₩1,927 | ₩1,980 | ₩1,834 | ₩1,927 | 0.00% | 20.8만 |
|---|
| 2026.05.04 | ₩1,846 | ₩1,980 | ₩1,766 | ₩1,940 | +5.07% | 47.9만 |
|---|
| 2026.05.01 | ₩1,927 | ₩1,940 | ₩1,806 | ₩1,900 | -1.39% | 12.9만 |
|---|
| 2026.04.30 | ₩1,793 | ₩1,993 | ₩1,712 | ₩1,927 | +7.46% | 28.7만 |
|---|
| 2026.04.29 | ₩1,913 | ₩1,913 | ₩1,739 | ₩1,793 | -6.29% | 44.5만 |
|---|
| 2026.04.28 | ₩2,020 | ₩2,047 | ₩1,900 | ₩1,913 | -5.30% | 51.6만 |
|---|
| 2026.04.27 | ₩2,127 | ₩2,234 | ₩2,020 | ₩2,074 | -2.52% | 64.6만 |
|---|
| 2026.04.24 | ₩2,529 | ₩2,529 | ₩1,900 | ₩2,154 | -14.81% | 622.7만 |
|---|
| 2026.04.23 | ₩2,100 | ₩2,609 | ₩2,020 | ₩2,515 | +19.75% | 156.8만 |
|---|
| 2026.04.22 | ₩2,074 | ₩2,194 | ₩1,953 | ₩2,114 | +1.94% | 40.3만 |
|---|
| 2026.04.21 | ₩2,127 | ₩2,141 | ₩2,034 | ₩2,034 | -4.40% | 11만 |
|---|
| 2026.04.20 | ₩2,154 | ₩2,154 | ₩2,020 | ₩2,141 | -0.62% | 17.7만 |
|---|
| 2026.04.17 | ₩2,234 | ₩2,328 | ₩2,074 | ₩2,154 | -3.59% | 19.8만 |
|---|
| 2026.04.16 | ₩2,248 | ₩2,248 | ₩2,154 | ₩2,208 | -1.79% | 8.7만 |
|---|
| 2026.04.15 | ₩2,141 | ₩2,274 | ₩2,074 | ₩2,234 | +4.37% | 15.9만 |
|---|
| 2026.04.14 | ₩2,274 | ₩2,274 | ₩2,141 | ₩2,141 | -5.88% | 27.5만 |
|---|
| 2026.04.13 | ₩2,301 | ₩2,341 | ₩2,154 | ₩2,341 | +1.74% | 29.6만 |
|---|
| 2026.04.10 | ₩2,930 | ₩2,930 | ₩2,208 | ₩2,422 | -17.35% | 401만 |
|---|
| 2026.04.09 | ₩2,341 | ₩3,077 | ₩2,315 | ₩2,997 | +28.00% | 101.6만 |
|---|
| 2026.04.08 | ₩2,261 | ₩2,408 | ₩2,222 | ₩2,395 | +5.92% | 8.4만 |
|---|
| 2026.04.07 | ₩2,395 | ₩2,395 | ₩2,154 | ₩2,208 | -7.82% | 6.6만 |
|---|
| 2026.04.06 | ₩2,274 | ₩2,435 | ₩2,248 | ₩2,415 | +6.18% | 11.1만 |
|---|
| 2026.04.02 | ₩2,248 | ₩2,288 | ₩2,194 | ₩2,248 | 0.00% | 2.5만 |
|---|
| 2026.04.01 | ₩2,127 | ₩2,316 | ₩2,127 | ₩2,288 | +7.55% | 6.4만 |
|---|
| 2026.03.31 | ₩2,100 | ₩2,198 | ₩1,993 | ₩2,127 | +1.27% | 3.7만 |
|---|
| 2026.03.30 | ₩2,100 | ₩2,127 | ₩2,060 | ₩2,100 | 0.00% | 4.7만 |
|---|
| 2026.03.27 | ₩2,114 | ₩2,127 | ₩1,980 | ₩2,007 | -5.06% | 5.4만 |
|---|
| 2026.03.26 | ₩2,408 | ₩2,408 | ₩2,134 | ₩2,141 | -11.11% | 6.6만 |
|---|
| 2026.03.25 | ₩2,475 | ₩2,475 | ₩2,288 | ₩2,408 | -2.70% | 4.2만 |
|---|
| 2026.03.24 | ₩2,368 | ₩2,462 | ₩2,274 | ₩2,462 | +3.95% | 2.8만 |
|---|
| 2026.03.23 | ₩2,381 | ₩2,395 | ₩2,234 | ₩2,395 | +0.56% | 4.9만 |
|---|
| 2026.03.20 | ₩2,368 | ₩2,468 | ₩2,288 | ₩2,301 | -2.82% | 6.3만 |
|---|
| 2026.03.19 | ₩2,435 | ₩2,442 | ₩2,315 | ₩2,395 | -1.65% | 4만 |
|---|
| 2026.03.18 | ₩2,542 | ₩2,542 | ₩2,422 | ₩2,502 | -1.58% | 5.5만 |
|---|
| 2026.03.17 | ₩2,622 | ₩2,622 | ₩2,529 | ₩2,542 | -3.06% | 4.2만 |
|---|
| 2026.03.16 | ₩2,475 | ₩2,622 | ₩2,422 | ₩2,569 | +3.78% | 6.8만 |
|---|
| 2026.03.13 | ₩2,529 | ₩2,529 | ₩2,395 | ₩2,475 | -2.12% | 7.7만 |
|---|
| 2026.03.12 | ₩2,609 | ₩2,622 | ₩2,502 | ₩2,575 | -1.28% | 4.8만 |
|---|
| 2026.03.11 | ₩2,529 | ₩2,555 | ₩2,440 | ₩2,555 | +1.06% | 2.8만 |
|---|
| 2026.03.10 | ₩2,743 | ₩2,743 | ₩2,435 | ₩2,529 | -7.80% | 11.8만 |
|---|
| 2026.03.09 | ₩2,676 | ₩2,876 | ₩2,609 | ₩2,716 | +1.50% | 32.9만 |
|---|
| 2026.03.06 | ₩2,662 | ₩2,676 | ₩2,408 | ₩2,515 | -5.53% | 7.3만 |
|---|
| 2026.03.05 | ₩2,676 | ₩2,756 | ₩2,649 | ₩2,703 | +1.00% | 3.3만 |
|---|
| 2026.03.04 | ₩2,674 | ₩2,743 | ₩2,649 | ₩2,676 | +0.05% | 4.1만 |
|---|
| 2026.03.03 | ₩2,796 | ₩2,810 | ₩2,609 | ₩2,636 | -5.74% | 5.9만 |
|---|
| 2026.03.02 | ₩3,077 | ₩3,077 | ₩2,769 | ₩2,810 | -8.70% | 7.1만 |
|---|
| 2026.02.27 | ₩2,649 | ₩3,211 | ₩2,595 | ₩3,144 | +18.69% | 15만 |
|---|
| 2026.02.26 | ₩2,595 | ₩2,676 | ₩2,555 | ₩2,636 | +1.55% | 4만 |
|---|
| 2026.02.25 | ₩2,595 | ₩2,609 | ₩2,515 | ₩2,555 | -1.55% | 4.1만 |
|---|
| 2026.02.24 | ₩2,582 | ₩2,622 | ₩2,542 | ₩2,555 | -1.04% | 2만 |
|---|
| 2026.02.23 | ₩2,676 | ₩2,676 | ₩2,569 | ₩2,582 | -3.50% | 3.7만 |
|---|
| 2026.02.20 | ₩2,555 | ₩2,943 | ₩2,515 | ₩2,676 | +4.71% | 10.5만 |
|---|
| 2026.02.19 | ₩2,756 | ₩2,776 | ₩2,529 | ₩2,529 | -8.25% | 4.7만 |
|---|
| 2026.02.18 | ₩2,502 | ₩2,810 | ₩2,408 | ₩2,743 | +9.63% | 8.8만 |
|---|
| 2026.02.17 | ₩2,716 | ₩2,716 | ₩2,408 | ₩2,488 | -8.37% | 8.1만 |
|---|
| 2026.02.13 | ₩2,756 | ₩2,876 | ₩2,716 | ₩2,716 | -1.46% | 7.3만 |
|---|
| 2026.02.12 | ₩2,890 | ₩2,918 | ₩2,756 | ₩2,756 | -4.63% | 2.3만 |
|---|
| 2026.02.11 | ₩2,876 | ₩3,010 | ₩2,876 | ₩2,876 | 0.00% | 2.8만 |
|---|
| 2026.02.10 | ₩3,064 | ₩3,104 | ₩2,876 | ₩2,876 | -6.11% | 6.7만 |
|---|
| 2026.02.09 | ₩3,091 | ₩3,145 | ₩3,013 | ₩3,131 | +1.30% | 6.7만 |
|---|
| 2026.02.06 | ₩2,970 | ₩3,144 | ₩2,810 | ₩3,077 | +3.60% | 10.4만 |
|---|
| 2026.02.05 | ₩3,198 | ₩3,379 | ₩2,917 | ₩2,957 | -7.53% | 12.1만 |
|---|
| 2026.02.04 | ₩3,278 | ₩3,318 | ₩2,729 | ₩3,224 | -1.63% | 21만 |
|---|
| 2026.02.03 | ₩3,666 | ₩3,666 | ₩3,274 | ₩3,331 | -9.12% | 17.5만 |
|---|
| 2026.02.02 | ₩3,800 | ₩3,853 | ₩3,559 | ₩3,639 | -4.23% | 16.7만 |
|---|
| 2026.01.30 | ₩3,746 | ₩3,933 | ₩3,719 | ₩3,813 | +1.79% | 3.6만 |
|---|
| 2026.01.29 | ₩3,893 | ₩3,939 | ₩3,693 | ₩3,759 | -3.44% | 5.2만 |
|---|
| 2026.01.28 | ₩4,014 | ₩4,134 | ₩3,837 | ₩3,893 | -3.00% | 15만 |
|---|
| 2026.01.27 | ₩3,826 | ₩3,933 | ₩3,759 | ₩3,933 | +2.80% | 3.1만 |
|---|
| 2026.01.26 | ₩3,960 | ₩3,960 | ₩3,773 | ₩3,793 | -4.22% | 7.8만 |
|---|
| 2026.01.23 | ₩4,027 | ₩4,027 | ₩3,907 | ₩3,960 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩4,014 | ₩4,081 | ₩3,933 | ₩4,027 | +0.33% | 7.7만 |
|---|
| 2026.01.21 | ₩3,920 | ₩4,081 | ₩3,840 | ₩4,067 | +3.75% | 10만 |
|---|
| 2026.01.20 | ₩3,947 | ₩4,014 | ₩3,866 | ₩3,893 | -1.36% | 4.3만 |
|---|
| 2026.01.16 | ₩3,813 | ₩3,974 | ₩3,693 | ₩3,974 | +4.21% | 5.1만 |
|---|
| 2026.01.15 | ₩3,947 | ₩4,014 | ₩3,759 | ₩3,800 | -3.73% | 9.4만 |
|---|
| 2026.01.14 | ₩3,652 | ₩4,147 | ₩3,572 | ₩3,893 | +6.59% | 30.3만 |
|---|
| 2026.01.13 | ₩3,840 | ₩3,891 | ₩3,519 | ₩3,559 | -7.32% | 15만 |
|---|
| 2026.01.12 | ₩3,893 | ₩3,920 | ₩3,759 | ₩3,840 | -1.37% | 6.1만 |
|---|
| 2026.01.09 | ₩3,987 | ₩4,014 | ₩3,880 | ₩3,893 | -2.35% | 4.5만 |
|---|
| 2026.01.08 | ₩3,893 | ₩4,000 | ₩3,853 | ₩3,974 | +2.06% | 2.9만 |
|---|
| 2026.01.07 | ₩3,960 | ₩4,014 | ₩3,746 | ₩3,893 | -1.69% | 12.2만 |
|---|
| 2026.01.06 | ₩3,960 | ₩4,081 | ₩3,800 | ₩3,947 | -0.34% | 12.8만 |
|---|
| 2026.01.05 | ₩4,121 | ₩4,147 | ₩3,893 | ₩3,893 | -5.52% | 6.3만 |
|---|
| 2026.01.02 | ₩3,960 | ₩4,214 | ₩3,893 | ₩4,081 | +3.04% | 7.2만 |
|---|
| 2025.12.31 | ₩3,947 | ₩4,081 | ₩3,854 | ₩3,893 | -1.36% | 8.7만 |
|---|
| 2025.12.30 | ₩4,616 | ₩4,696 | ₩3,813 | ₩3,933 | -14.78% | 19.7만 |
|---|
| 2025.12.29 | ₩3,947 | ₩4,749 | ₩3,840 | ₩4,589 | +16.27% | 31.2만 |
|---|
| 2025.12.26 | ₩4,014 | ₩4,054 | ₩3,758 | ₩4,000 | -0.33% | 8.1만 |
|---|
| 2025.12.24 | ₩4,161 | ₩4,161 | ₩3,960 | ₩3,987 | -4.18% | 5.1만 |
|---|
| 2025.12.23 | ₩4,081 | ₩4,214 | ₩4,054 | ₩4,121 | +0.98% | 6.1만 |
|---|
| 2025.12.22 | ₩4,121 | ₩4,335 | ₩4,014 | ₩4,134 | +0.32% | 10.7만 |
|---|
| 2025.12.19 | ₩3,987 | ₩4,214 | ₩3,987 | ₩4,107 | +3.02% | 11.4만 |
|---|
| 2025.12.18 | ₩4,174 | ₩4,174 | ₩3,947 | ₩4,000 | -4.17% | 10.6만 |
|---|
| 2025.12.17 | ₩4,589 | ₩4,589 | ₩4,107 | ₩4,121 | -10.20% | 10.8만 |
|---|
| 2025.12.16 | ₩4,964 | ₩5,084 | ₩4,495 | ₩4,576 | -7.82% | 10.8만 |
|---|
| 2025.12.15 | ₩5,285 | ₩5,459 | ₩5,017 | ₩5,044 | -4.56% | 10.3만 |
|---|
| 2025.12.12 | ₩5,354 | ₩5,459 | ₩5,170 | ₩5,170 | -3.44% | 3.6만 |
|---|
| 2025.12.11 | ₩5,486 | ₩5,525 | ₩5,288 | ₩5,354 | -2.40% | 6.6만 |
|---|
| 2025.12.10 | ₩5,512 | ₩5,591 | ₩5,380 | ₩5,499 | -0.24% | 4.6만 |
|---|
| 2025.12.09 | ₩5,420 | ₩5,512 | ₩5,262 | ₩5,512 | +1.70% | 4.4만 |
|---|
| 2025.12.08 | ₩5,459 | ₩5,854 | ₩5,262 | ₩5,420 | -0.72% | 15.8만 |
|---|
| 2025.12.05 | ₩5,512 | ₩5,550 | ₩5,341 | ₩5,407 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩5,433 | ₩5,591 | ₩5,409 | ₩5,473 | +0.73% | 5만 |
|---|
| 2025.12.03 | ₩5,446 | ₩5,482 | ₩5,131 | ₩5,459 | +0.24% | 6.5만 |
|---|
| 2025.12.02 | ₩5,578 | ₩5,683 | ₩5,328 | ₩5,328 | -4.48% | 9.4만 |
|---|
| 2025.12.01 | ₩5,525 | ₩5,591 | ₩5,395 | ₩5,538 | +0.24% | 7만 |
|---|
| 2025.11.28 | ₩5,380 | ₩5,591 | ₩5,380 | ₩5,512 | +2.44% | 3만 |
|---|
| 2025.11.26 | ₩5,630 | ₩5,630 | ₩5,367 | ₩5,380 | -4.44% | 6.7만 |
|---|
| 2025.11.25 | ₩5,525 | ₩5,657 | ₩5,446 | ₩5,644 | +2.14% | 4.3만 |
|---|
| 2025.11.24 | ₩5,683 | ₩5,775 | ₩5,473 | ₩5,538 | -2.55% | 3.9만 |
|---|
| 2025.11.21 | ₩5,473 | ₩5,722 | ₩5,407 | ₩5,670 | +3.61% | 6.3만 |
|---|
| 2025.11.20 | ₩5,196 | ₩5,775 | ₩5,196 | ₩5,420 | +4.30% | 10.9만 |
|---|
| 2025.11.19 | ₩5,657 | ₩5,722 | ₩5,170 | ₩5,170 | -8.60% | 7.9만 |
|---|
| 2025.11.18 | ₩5,946 | ₩5,986 | ₩5,538 | ₩5,670 | -4.65% | 6.7만 |
|---|
| 2025.11.17 | ₩6,709 | ₩6,709 | ₩5,933 | ₩5,933 | -11.57% | 8.2만 |
|---|
| 2025.11.14 | ₩6,104 | ₩6,906 | ₩6,078 | ₩6,768 | +10.88% | 27.3만 |
|---|
| 2025.11.13 | ₩6,499 | ₩6,499 | ₩5,815 | ₩6,005 | -7.59% | 7.1만 |
|---|
| 2025.11.12 | ₩6,538 | ₩6,775 | ₩6,407 | ₩6,472 | -1.01% | 7.2만 |
|---|
| 2025.11.11 | ₩6,341 | ₩6,630 | ₩6,341 | ₩6,564 | +3.53% | 5.2만 |
|---|
| 2025.11.10 | ₩6,591 | ₩6,591 | ₩6,249 | ₩6,341 | -3.79% | 5.9만 |
|---|
| 2025.11.07 | ₩6,512 | ₩6,775 | ₩6,083 | ₩6,446 | -1.01% | 10.4만 |
|---|
| 2025.11.06 | ₩7,117 | ₩7,498 | ₩6,446 | ₩6,512 | -8.50% | 25.4만 |
|---|
| 2025.11.05 | ₩7,275 | ₩7,275 | ₩6,801 | ₩6,959 | -4.34% | 13.8만 |
|---|
| 2025.11.04 | ₩7,577 | ₩7,577 | ₩6,841 | ₩6,920 | -8.68% | 9.2만 |
|---|
| 2025.11.03 | ₩7,617 | ₩7,742 | ₩7,459 | ₩7,669 | +0.69% | 4.1만 |
|---|
| 2025.10.31 | ₩7,512 | ₩7,630 | ₩7,367 | ₩7,485 | -0.35% | 6.1만 |
|---|
| 2025.10.30 | ₩7,656 | ₩7,847 | ₩7,525 | ₩7,591 | -0.86% | 7.9만 |
|---|
| 2025.10.29 | ₩7,893 | ₩7,893 | ₩7,564 | ₩7,696 | -2.50% | 3.6만 |
|---|
| 2025.10.28 | ₩7,880 | ₩7,998 | ₩7,696 | ₩7,893 | +0.17% | 4.1만 |
|---|
| 2025.10.27 | ₩8,393 | ₩8,393 | ₩7,788 | ₩7,867 | -6.27% | 16.4만 |
|---|
| 2025.10.24 | ₩8,419 | ₩8,748 | ₩8,210 | ₩8,406 | -0.16% | 12.7만 |
|---|
| 2025.10.23 | ₩8,288 | ₩8,773 | ₩8,235 | ₩8,288 | 0.00% | 12.4만 |
|---|
| 2025.10.22 | ₩8,406 | ₩8,419 | ₩7,959 | ₩8,143 | -3.13% | 14.7만 |
|---|
| 2025.10.21 | ₩7,788 | ₩7,959 | ₩7,722 | ₩7,840 | +0.68% | 6.6만 |
|---|
| 2025.10.20 | ₩7,512 | ₩7,998 | ₩7,512 | ₩7,998 | +6.48% | 6.3만 |
|---|
| 2025.10.17 | ₩7,656 | ₩7,827 | ₩7,370 | ₩7,433 | -2.92% | 6.4만 |
|---|
| 2025.10.16 | ₩8,156 | ₩8,156 | ₩7,591 | ₩7,656 | -6.13% | 9.8만 |
|---|
| 2025.10.15 | ₩8,090 | ₩8,472 | ₩7,959 | ₩8,077 | -0.16% | 7.2만 |
|---|
| 2025.10.14 | ₩7,893 | ₩8,156 | ₩7,867 | ₩8,130 | +3.00% | 4만 |
|---|
| 2025.10.13 | ₩8,064 | ₩8,139 | ₩7,827 | ₩7,919 | -1.79% | 10.7만 |
|---|
| 2025.10.10 | ₩8,630 | ₩8,630 | ₩7,959 | ₩7,972 | -7.62% | 10.4만 |
|---|