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 | ₩1,430 | ₩1,430 | ₩1,376 | ₩1,390 | -2.80% | 13만 |
| 2026.10.08 | ₩1,336 | ₩1,416 | ₩1,336 | ₩1,410 | +5.50% | 28.5만 |
| 2026.10.07 | ₩1,350 | ₩1,376 | ₩1,336 | ₩1,350 | 0.00% | 14.1만 |
| 2026.10.06 | ₩1,363 | ₩1,390 | ₩1,336 | ₩1,350 | -0.98% | 16.2만 |
| 2026.10.05 | ₩1,403 | ₩1,403 | ₩1,336 | ₩1,350 | -3.81% | 18.6만 |
| 2026.10.02 | ₩1,416 | ₩1,443 | ₩1,370 | ₩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 | ₩1,323 | ₩1,327 | ₩1,297 | ₩1,309 | -1.01% | 8.2만 |
|---|
| 2026.09.28 | ₩1,296 | ₩1,323 | ₩1,296 | ₩1,323 | +2.06% | 12.3만 |
|---|
| 2026.09.25 | ₩1,325 | ₩1,335 | ₩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 | ₩1,390 | ₩1,323 | ₩1,376 | +3.00% | 21.6만 |
|---|
| 2026.09.22 | ₩1,269 | ₩1,350 | ₩1,251 | ₩1,336 | +5.26% | 36.4만 |
|---|
| 2026.09.21 | ₩1,323 | ₩1,335 | ₩1,269 | ₩1,289 | -2.53% | 13.8만 |
|---|
| 2026.09.18 | ₩1,350 | ₩1,350 | ₩1,256 | ₩1,315 | -2.57% | 35.2만 |
|---|
| 2026.09.17 | ₩1,376 | ₩1,403 | ₩1,335 | ₩1,350 | -1.94% | 83.7만 |
|---|
| 2026.09.16 | ₩1,470 | ₩1,470 | ₩1,323 | ₩1,350 | -8.18% | 65.4만 |
|---|
| 2026.09.15 | ₩1,376 | ₩1,456 | ₩1,376 | ₩1,403 | +1.94% | 30.1만 |
|---|
| 2026.09.14 | ₩1,283 | ₩1,416 | ₩1,253 | ₩1,390 | +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 | ₩1,199 | ₩1,295 | +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 | ₩1,203 | ₩1,212 | -1.41% | 24.3만 |
|---|
| 2026.09.04 | ₩1,229 | ₩1,229 | ₩1,203 | ₩1,221 | -0.65% | 6.4만 |
|---|
| 2026.09.03 | ₩1,241 | ₩1,269 | ₩1,203 | ₩1,221 | -1.61% | 18.2만 |
|---|
| 2026.09.02 | ₩1,243 | ₩1,265 | ₩1,203 | ₩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 | ₩1,267 | ₩1,304 | +0.83% | 10.8만 |
|---|
| 2026.08.28 | ₩1,259 | ₩1,350 | ₩1,215 | ₩1,307 | +3.82% | 32.5만 |
|---|
| 2026.08.27 | ₩1,212 | ₩1,336 | ₩1,197 | ₩1,275 | +5.18% | 127.9만 |
|---|
| 2026.08.26 | ₩1,256 | ₩1,271 | ₩1,191 | ₩1,229 | -2.13% | 26.5만 |
|---|
| 2026.08.25 | ₩1,272 | ₩1,309 | ₩1,243 | ₩1,263 | -0.74% | 27.7만 |
|---|
| 2026.08.24 | ₩1,323 | ₩1,336 | ₩1,247 | ₩1,273 | -3.74% | 24.4만 |
|---|
| 2026.08.21 | ₩1,313 | ₩1,350 | ₩1,284 | ₩1,319 | +0.41% | 35.9만 |
|---|
| 2026.08.20 | ₩1,376 | ₩1,403 | ₩1,283 | ₩1,311 | -4.76% | 51.8만 |
|---|
| 2026.08.19 | ₩1,537 | ₩1,537 | ₩1,265 | ₩1,350 | -12.17% | 140.5만 |
|---|
| 2026.08.18 | ₩1,497 | ₩1,644 | ₩1,497 | ₩1,630 | +8.93% | 92.8만 |
|---|
| 2026.08.17 | ₩1,483 | ₩1,563 | ₩1,456 | ₩1,497 | +0.90% | 68.1만 |
|---|
| 2026.08.14 | ₩1,563 | ₩1,603 | ₩1,430 | ₩1,563 | 0.00% | 607.1만 |
|---|
| 2026.08.13 | ₩1,563 | ₩1,617 | ₩1,535 | ₩1,577 | +0.85% | 63.8만 |
|---|
| 2026.08.12 | ₩1,563 | ₩1,590 | ₩1,497 | ₩1,497 | -4.27% | 51.1만 |
|---|
| 2026.08.11 | ₩1,563 | ₩1,590 | ₩1,523 | ₩1,577 | +0.85% | 49만 |
|---|
| 2026.08.10 | ₩1,416 | ₩1,630 | ₩1,403 | ₩1,563 | +10.38% | 151.5만 |
|---|
| 2026.08.07 | ₩1,430 | ₩1,443 | ₩1,376 | ₩1,416 | -0.93% | 58만 |
|---|
| 2026.08.06 | ₩1,456 | ₩1,497 | ₩1,430 | ₩1,430 | -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 | ₩1,497 | +2.75% | 47만 |
|---|
| 2026.08.03 | ₩1,376 | ₩1,497 | ₩1,363 | ₩1,456 | +5.83% | 92.2만 |
|---|
| 2026.07.31 | ₩1,416 | ₩1,456 | ₩1,323 | ₩1,390 | -1.89% | 135.9만 |
|---|
| 2026.07.30 | ₩1,416 | ₩1,470 | ₩1,300 | ₩1,416 | 0.00% | 147.2만 |
|---|
| 2026.07.29 | ₩1,323 | ₩1,456 | ₩1,323 | ₩1,443 | +9.09% | 45.6만 |
|---|
| 2026.07.28 | ₩1,325 | ₩1,350 | ₩1,283 | ₩1,336 | +0.81% | 31.6만 |
|---|
| 2026.07.27 | ₩1,390 | ₩1,403 | ₩1,336 | ₩1,350 | -2.88% | 332.5만 |
|---|
| 2026.07.24 | ₩1,430 | ₩1,456 | ₩1,356 | ₩1,363 | -4.67% | 251.6만 |
|---|
| 2026.07.23 | ₩1,363 | ₩1,443 | ₩1,324 | ₩1,430 | +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 | ₩1,497 | -8.20% | 243.1만 |
|---|
| 2026.07.17 | ₩1,490 | ₩1,710 | ₩1,416 | ₩1,657 | +11.21% | 596.9만 |
|---|
| 2026.07.16 | ₩1,530 | ₩1,844 | ₩1,510 | ₩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 | ₩1,350 | ₩1,470 | ₩1,323 | ₩1,416 | +4.95% | 66.1만 |
|---|
| 2026.07.10 | ₩1,323 | ₩1,363 | ₩1,309 | ₩1,363 | +3.03% | 27.2만 |
|---|
| 2026.07.09 | ₩1,390 | ₩1,390 | ₩1,323 | ₩1,336 | -3.85% | 40.1만 |
|---|
| 2026.07.08 | ₩1,403 | ₩1,403 | ₩1,297 | ₩1,390 | -0.95% | 53만 |
|---|
| 2026.07.07 | ₩1,403 | ₩1,456 | ₩1,376 | ₩1,403 | 0.00% | 39.5만 |
|---|
| 2026.07.06 | ₩1,443 | ₩1,470 | ₩1,416 | ₩1,416 | -1.85% | 48.2만 |
|---|
| 2026.07.02 | ₩1,430 | ₩1,510 | ₩1,423 | ₩1,470 | +2.80% | 56.8만 |
|---|
| 2026.07.01 | ₩1,550 | ₩1,570 | ₩1,403 | ₩1,443 | -6.90% | 114.8만 |
|---|
| 2026.06.30 | ₩1,697 | ₩1,724 | ₩1,456 | ₩1,550 | -8.66% | 153.2만 |
|---|
| 2026.06.29 | ₩1,817 | ₩1,844 | ₩1,617 | ₩1,750 | -3.68% | 137.7만 |
|---|
| 2026.06.26 | ₩1,964 | ₩1,996 | ₩1,690 | ₩1,884 | -4.08% | 455.1만 |
|---|
| 2026.06.25 | ₩2,004 | ₩2,285 | ₩1,670 | ₩2,125 | +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 | ₩1,577 | ₩1,603 | -4.00% | 17.5만 |
|---|
| 2026.06.22 | ₩1,871 | ₩1,891 | ₩1,684 | ₩1,697 | -9.29% | 23.4만 |
|---|
| 2026.06.18 | ₩1,777 | ₩1,897 | ₩1,684 | ₩1,871 | +5.26% | 34.4만 |
|---|
| 2026.06.17 | ₩1,644 | ₩1,871 | ₩1,603 | ₩1,737 | +5.69% | 88.2만 |
|---|
| 2026.06.16 | ₩1,603 | ₩1,644 | ₩1,523 | ₩1,603 | 0.00% | 28.2만 |
|---|
| 2026.06.15 | ₩1,470 | ₩1,670 | ₩1,470 | ₩1,630 | +10.91% | 94.8만 |
|---|
| 2026.06.12 | ₩1,443 | ₩1,510 | ₩1,376 | ₩1,470 | +1.85% | 39.9만 |
|---|
| 2026.06.11 | ₩1,483 | ₩1,523 | ₩1,390 | ₩1,430 | -3.60% | 45.1만 |
|---|
| 2026.06.10 | ₩1,483 | ₩1,563 | ₩1,416 | ₩1,510 | +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 | ₩1,311 | ₩1,350 | -7.34% | 361.3만 |
|---|
| 2026.06.05 | ₩1,350 | ₩1,350 | ₩1,256 | ₩1,291 | -4.36% | 43.9만 |
|---|
| 2026.06.04 | ₩1,350 | ₩1,550 | ₩1,247 | ₩1,363 | +0.99% | 1209.7만 |
|---|
| 2026.06.03 | ₩1,483 | ₩1,537 | ₩1,456 | ₩1,537 | +3.60% | 12.5만 |
|---|
| 2026.06.02 | ₩1,456 | ₩1,510 | ₩1,403 | ₩1,497 | +2.75% | 28.8만 |
|---|
| 2026.06.01 | ₩1,537 | ₩1,537 | ₩1,470 | ₩1,523 | -0.87% | 27.6만 |
|---|
| 2026.05.29 | ₩1,523 | ₩1,657 | ₩1,456 | ₩1,577 | +3.51% | 49.8만 |
|---|
| 2026.05.28 | ₩1,523 | ₩1,590 | ₩1,490 | ₩1,550 | +1.75% | 44만 |
|---|
| 2026.05.27 | ₩1,443 | ₩1,570 | ₩1,443 | ₩1,563 | +8.33% | 68.7만 |
|---|
| 2026.05.26 | ₩1,537 | ₩1,590 | ₩1,323 | ₩1,523 | -0.87% | 1226.4만 |
|---|
| 2026.05.22 | ₩1,630 | ₩1,670 | ₩1,483 | ₩1,617 | -0.82% | 23.4만 |
|---|
| 2026.05.21 | ₩1,684 | ₩1,710 | ₩1,644 | ₩1,670 | -0.79% | 14.4만 |
|---|
| 2026.05.20 | ₩1,697 | ₩1,724 | ₩1,644 | ₩1,710 | +0.79% | 13.8만 |
|---|
| 2026.05.19 | ₩1,737 | ₩1,737 | ₩1,684 | ₩1,697 | -2.31% | 9.5만 |
|---|
| 2026.05.18 | ₩1,697 | ₩1,790 | ₩1,657 | ₩1,777 | +4.72% | 13만 |
|---|
| 2026.05.15 | ₩1,724 | ₩1,750 | ₩1,617 | ₩1,710 | -0.78% | 13.9만 |
|---|
| 2026.05.14 | ₩1,684 | ₩1,737 | ₩1,670 | ₩1,737 | +3.17% | 11.8만 |
|---|
| 2026.05.13 | ₩1,710 | ₩1,777 | ₩1,644 | ₩1,684 | -1.56% | 31.7만 |
|---|
| 2026.05.12 | ₩1,804 | ₩1,871 | ₩1,684 | ₩1,697 | -5.93% | 113.8만 |
|---|
| 2026.05.11 | ₩1,750 | ₩1,844 | ₩1,697 | ₩1,790 | +2.29% | 15.3만 |
|---|
| 2026.05.08 | ₩1,844 | ₩1,844 | ₩1,750 | ₩1,777 | -3.62% | 13.9만 |
|---|
| 2026.05.07 | ₩1,884 | ₩1,911 | ₩1,831 | ₩1,831 | -2.84% | 15.2만 |
|---|
| 2026.05.06 | ₩1,911 | ₩1,937 | ₩1,844 | ₩1,924 | +0.70% | 14.4만 |
|---|
| 2026.05.05 | ₩1,924 | ₩1,978 | ₩1,832 | ₩1,924 | 0.00% | 20.8만 |
|---|
| 2026.05.04 | ₩1,844 | ₩1,978 | ₩1,764 | ₩1,937 | +5.07% | 47.9만 |
|---|
| 2026.05.01 | ₩1,924 | ₩1,937 | ₩1,804 | ₩1,897 | -1.39% | 12.9만 |
|---|
| 2026.04.30 | ₩1,790 | ₩1,991 | ₩1,710 | ₩1,924 | +7.46% | 28.7만 |
|---|
| 2026.04.29 | ₩1,911 | ₩1,911 | ₩1,737 | ₩1,790 | -6.29% | 44.5만 |
|---|
| 2026.04.28 | ₩2,018 | ₩2,044 | ₩1,897 | ₩1,911 | -5.30% | 51.6만 |
|---|
| 2026.04.27 | ₩2,125 | ₩2,231 | ₩2,018 | ₩2,071 | -2.52% | 64.6만 |
|---|
| 2026.04.24 | ₩2,525 | ₩2,525 | ₩1,897 | ₩2,151 | -14.81% | 622.7만 |
|---|
| 2026.04.23 | ₩2,098 | ₩2,606 | ₩2,018 | ₩2,512 | +19.75% | 156.8만 |
|---|
| 2026.04.22 | ₩2,071 | ₩2,191 | ₩1,951 | ₩2,111 | +1.94% | 40.3만 |
|---|
| 2026.04.21 | ₩2,125 | ₩2,138 | ₩2,031 | ₩2,031 | -4.40% | 11만 |
|---|
| 2026.04.20 | ₩2,151 | ₩2,151 | ₩2,018 | ₩2,138 | -0.62% | 17.7만 |
|---|
| 2026.04.17 | ₩2,231 | ₩2,325 | ₩2,071 | ₩2,151 | -3.59% | 19.8만 |
|---|
| 2026.04.16 | ₩2,245 | ₩2,245 | ₩2,151 | ₩2,205 | -1.79% | 8.7만 |
|---|
| 2026.04.15 | ₩2,138 | ₩2,272 | ₩2,071 | ₩2,231 | +4.37% | 15.9만 |
|---|
| 2026.04.14 | ₩2,272 | ₩2,272 | ₩2,138 | ₩2,138 | -5.88% | 27.5만 |
|---|
| 2026.04.13 | ₩2,298 | ₩2,338 | ₩2,151 | ₩2,338 | +1.74% | 29.6만 |
|---|
| 2026.04.10 | ₩2,926 | ₩2,926 | ₩2,205 | ₩2,418 | -17.35% | 401만 |
|---|
| 2026.04.09 | ₩2,338 | ₩3,073 | ₩2,312 | ₩2,993 | +28.00% | 101.6만 |
|---|
| 2026.04.08 | ₩2,258 | ₩2,405 | ₩2,219 | ₩2,392 | +5.92% | 8.4만 |
|---|
| 2026.04.07 | ₩2,392 | ₩2,392 | ₩2,151 | ₩2,205 | -7.82% | 6.6만 |
|---|
| 2026.04.06 | ₩2,272 | ₩2,432 | ₩2,245 | ₩2,412 | +6.18% | 11.1만 |
|---|
| 2026.04.02 | ₩2,245 | ₩2,285 | ₩2,191 | ₩2,245 | 0.00% | 2.5만 |
|---|
| 2026.04.01 | ₩2,125 | ₩2,313 | ₩2,125 | ₩2,285 | +7.55% | 6.4만 |
|---|
| 2026.03.31 | ₩2,098 | ₩2,195 | ₩1,991 | ₩2,125 | +1.27% | 3.7만 |
|---|
| 2026.03.30 | ₩2,098 | ₩2,125 | ₩2,058 | ₩2,098 | 0.00% | 4.7만 |
|---|
| 2026.03.27 | ₩2,111 | ₩2,125 | ₩1,978 | ₩2,004 | -5.06% | 5.4만 |
|---|
| 2026.03.26 | ₩2,405 | ₩2,405 | ₩2,131 | ₩2,138 | -11.11% | 6.6만 |
|---|
| 2026.03.25 | ₩2,472 | ₩2,472 | ₩2,285 | ₩2,405 | -2.70% | 4.2만 |
|---|
| 2026.03.24 | ₩2,365 | ₩2,459 | ₩2,272 | ₩2,459 | +3.95% | 2.8만 |
|---|
| 2026.03.23 | ₩2,378 | ₩2,392 | ₩2,231 | ₩2,392 | +0.56% | 4.9만 |
|---|
| 2026.03.20 | ₩2,365 | ₩2,465 | ₩2,285 | ₩2,298 | -2.82% | 6.3만 |
|---|
| 2026.03.19 | ₩2,432 | ₩2,439 | ₩2,312 | ₩2,392 | -1.65% | 4만 |
|---|
| 2026.03.18 | ₩2,539 | ₩2,539 | ₩2,418 | ₩2,499 | -1.58% | 5.5만 |
|---|
| 2026.03.17 | ₩2,619 | ₩2,619 | ₩2,525 | ₩2,539 | -3.06% | 4.2만 |
|---|
| 2026.03.16 | ₩2,472 | ₩2,619 | ₩2,418 | ₩2,565 | +3.78% | 6.8만 |
|---|
| 2026.03.13 | ₩2,525 | ₩2,525 | ₩2,392 | ₩2,472 | -2.12% | 7.7만 |
|---|
| 2026.03.12 | ₩2,606 | ₩2,619 | ₩2,499 | ₩2,572 | -1.28% | 4.8만 |
|---|
| 2026.03.11 | ₩2,525 | ₩2,552 | ₩2,437 | ₩2,552 | +1.06% | 2.8만 |
|---|
| 2026.03.10 | ₩2,739 | ₩2,739 | ₩2,432 | ₩2,525 | -7.80% | 11.8만 |
|---|
| 2026.03.09 | ₩2,672 | ₩2,873 | ₩2,606 | ₩2,712 | +1.50% | 32.9만 |
|---|
| 2026.03.06 | ₩2,659 | ₩2,672 | ₩2,405 | ₩2,512 | -5.53% | 7.3만 |
|---|
| 2026.03.05 | ₩2,672 | ₩2,753 | ₩2,646 | ₩2,699 | +1.00% | 3.3만 |
|---|
| 2026.03.04 | ₩2,671 | ₩2,739 | ₩2,646 | ₩2,672 | +0.05% | 4.1만 |
|---|
| 2026.03.03 | ₩2,793 | ₩2,806 | ₩2,606 | ₩2,632 | -5.74% | 5.9만 |
|---|
| 2026.03.02 | ₩3,073 | ₩3,073 | ₩2,766 | ₩2,806 | -8.70% | 7.1만 |
|---|
| 2026.02.27 | ₩2,646 | ₩3,207 | ₩2,592 | ₩3,140 | +18.69% | 15만 |
|---|
| 2026.02.26 | ₩2,592 | ₩2,672 | ₩2,552 | ₩2,632 | +1.55% | 4만 |
|---|
| 2026.02.25 | ₩2,592 | ₩2,606 | ₩2,512 | ₩2,552 | -1.55% | 4.1만 |
|---|
| 2026.02.24 | ₩2,579 | ₩2,619 | ₩2,539 | ₩2,552 | -1.04% | 2만 |
|---|
| 2026.02.23 | ₩2,672 | ₩2,672 | ₩2,565 | ₩2,579 | -3.50% | 3.7만 |
|---|
| 2026.02.20 | ₩2,552 | ₩2,940 | ₩2,512 | ₩2,672 | +4.71% | 10.5만 |
|---|
| 2026.02.19 | ₩2,753 | ₩2,773 | ₩2,525 | ₩2,525 | -8.25% | 4.7만 |
|---|
| 2026.02.18 | ₩2,499 | ₩2,806 | ₩2,405 | ₩2,739 | +9.63% | 8.8만 |
|---|
| 2026.02.17 | ₩2,712 | ₩2,712 | ₩2,405 | ₩2,485 | -8.37% | 8.1만 |
|---|
| 2026.02.13 | ₩2,753 | ₩2,873 | ₩2,712 | ₩2,712 | -1.46% | 7.3만 |
|---|
| 2026.02.12 | ₩2,886 | ₩2,914 | ₩2,753 | ₩2,753 | -4.63% | 2.3만 |
|---|
| 2026.02.11 | ₩2,873 | ₩3,006 | ₩2,873 | ₩2,873 | 0.00% | 2.8만 |
|---|
| 2026.02.10 | ₩3,060 | ₩3,100 | ₩2,873 | ₩2,873 | -6.11% | 6.7만 |
|---|
| 2026.02.09 | ₩3,087 | ₩3,141 | ₩3,009 | ₩3,127 | +1.30% | 6.7만 |
|---|
| 2026.02.06 | ₩2,966 | ₩3,140 | ₩2,806 | ₩3,073 | +3.60% | 10.4만 |
|---|
| 2026.02.05 | ₩3,193 | ₩3,375 | ₩2,913 | ₩2,953 | -7.53% | 12.1만 |
|---|
| 2026.02.04 | ₩3,274 | ₩3,314 | ₩2,726 | ₩3,220 | -1.63% | 21만 |
|---|
| 2026.02.03 | ₩3,661 | ₩3,661 | ₩3,270 | ₩3,327 | -9.12% | 17.5만 |
|---|
| 2026.02.02 | ₩3,795 | ₩3,848 | ₩3,554 | ₩3,634 | -4.23% | 16.7만 |
|---|
| 2026.01.30 | ₩3,741 | ₩3,928 | ₩3,715 | ₩3,808 | +1.79% | 3.6만 |
|---|
| 2026.01.29 | ₩3,888 | ₩3,934 | ₩3,688 | ₩3,755 | -3.44% | 5.2만 |
|---|
| 2026.01.28 | ₩4,009 | ₩4,129 | ₩3,832 | ₩3,888 | -3.00% | 15만 |
|---|
| 2026.01.27 | ₩3,821 | ₩3,928 | ₩3,755 | ₩3,928 | +2.80% | 3.1만 |
|---|
| 2026.01.26 | ₩3,955 | ₩3,955 | ₩3,768 | ₩3,788 | -4.22% | 7.8만 |
|---|
| 2026.01.23 | ₩4,022 | ₩4,022 | ₩3,902 | ₩3,955 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩4,009 | ₩4,075 | ₩3,928 | ₩4,022 | +0.33% | 7.7만 |
|---|
| 2026.01.21 | ₩3,915 | ₩4,075 | ₩3,835 | ₩4,062 | +3.75% | 10만 |
|---|
| 2026.01.20 | ₩3,942 | ₩4,009 | ₩3,862 | ₩3,888 | -1.36% | 4.3만 |
|---|
| 2026.01.16 | ₩3,808 | ₩3,968 | ₩3,688 | ₩3,968 | +4.21% | 5.1만 |
|---|
| 2026.01.15 | ₩3,942 | ₩4,009 | ₩3,755 | ₩3,795 | -3.73% | 9.4만 |
|---|
| 2026.01.14 | ₩3,648 | ₩4,142 | ₩3,568 | ₩3,888 | +6.59% | 30.3만 |
|---|
| 2026.01.13 | ₩3,835 | ₩3,886 | ₩3,514 | ₩3,554 | -7.32% | 15만 |
|---|
| 2026.01.12 | ₩3,888 | ₩3,915 | ₩3,755 | ₩3,835 | -1.37% | 6.1만 |
|---|
| 2026.01.09 | ₩3,982 | ₩4,009 | ₩3,875 | ₩3,888 | -2.35% | 4.5만 |
|---|
| 2026.01.08 | ₩3,888 | ₩3,995 | ₩3,848 | ₩3,968 | +2.06% | 2.9만 |
|---|
| 2026.01.07 | ₩3,955 | ₩4,009 | ₩3,741 | ₩3,888 | -1.69% | 12.2만 |
|---|
| 2026.01.06 | ₩3,955 | ₩4,075 | ₩3,795 | ₩3,942 | -0.34% | 12.8만 |
|---|
| 2026.01.05 | ₩4,115 | ₩4,142 | ₩3,888 | ₩3,888 | -5.52% | 6.3만 |
|---|
| 2026.01.02 | ₩3,955 | ₩4,209 | ₩3,888 | ₩4,075 | +3.04% | 7.2만 |
|---|
| 2025.12.31 | ₩3,942 | ₩4,075 | ₩3,850 | ₩3,888 | -1.36% | 8.7만 |
|---|
| 2025.12.30 | ₩4,610 | ₩4,690 | ₩3,808 | ₩3,928 | -14.78% | 19.7만 |
|---|
| 2025.12.29 | ₩3,942 | ₩4,743 | ₩3,835 | ₩4,583 | +16.27% | 31.2만 |
|---|
| 2025.12.26 | ₩4,009 | ₩4,049 | ₩3,753 | ₩3,995 | -0.33% | 8.1만 |
|---|
| 2025.12.24 | ₩4,156 | ₩4,156 | ₩3,955 | ₩3,982 | -4.18% | 5.1만 |
|---|
| 2025.12.23 | ₩4,075 | ₩4,209 | ₩4,049 | ₩4,115 | +0.98% | 6.1만 |
|---|
| 2025.12.22 | ₩4,115 | ₩4,329 | ₩4,009 | ₩4,129 | +0.32% | 10.7만 |
|---|
| 2025.12.19 | ₩3,982 | ₩4,209 | ₩3,982 | ₩4,102 | +3.02% | 11.4만 |
|---|
| 2025.12.18 | ₩4,169 | ₩4,169 | ₩3,942 | ₩3,995 | -4.17% | 10.6만 |
|---|
| 2025.12.17 | ₩4,583 | ₩4,583 | ₩4,102 | ₩4,115 | -10.20% | 10.8만 |
|---|
| 2025.12.16 | ₩4,957 | ₩5,077 | ₩4,490 | ₩4,570 | -7.82% | 10.8만 |
|---|
| 2025.12.15 | ₩5,278 | ₩5,452 | ₩5,011 | ₩5,037 | -4.56% | 10.3만 |
|---|
| 2025.12.12 | ₩5,347 | ₩5,452 | ₩5,163 | ₩5,163 | -3.44% | 3.6만 |
|---|
| 2025.12.11 | ₩5,479 | ₩5,518 | ₩5,282 | ₩5,347 | -2.40% | 6.6만 |
|---|
| 2025.12.10 | ₩5,505 | ₩5,584 | ₩5,374 | ₩5,492 | -0.24% | 4.6만 |
|---|
| 2025.12.09 | ₩5,413 | ₩5,505 | ₩5,255 | ₩5,505 | +1.70% | 4.4만 |
|---|
| 2025.12.08 | ₩5,452 | ₩5,847 | ₩5,255 | ₩5,413 | -0.72% | 15.8만 |
|---|
| 2025.12.05 | ₩5,505 | ₩5,543 | ₩5,334 | ₩5,400 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩5,426 | ₩5,584 | ₩5,403 | ₩5,466 | +0.73% | 5만 |
|---|
| 2025.12.03 | ₩5,439 | ₩5,475 | ₩5,124 | ₩5,452 | +0.24% | 6.5만 |
|---|
| 2025.12.02 | ₩5,571 | ₩5,676 | ₩5,321 | ₩5,321 | -4.48% | 9.4만 |
|---|
| 2025.12.01 | ₩5,518 | ₩5,584 | ₩5,388 | ₩5,531 | +0.24% | 7만 |
|---|
| 2025.11.28 | ₩5,374 | ₩5,584 | ₩5,374 | ₩5,505 | +2.44% | 3만 |
|---|
| 2025.11.26 | ₩5,623 | ₩5,623 | ₩5,360 | ₩5,374 | -4.44% | 6.7만 |
|---|
| 2025.11.25 | ₩5,518 | ₩5,650 | ₩5,439 | ₩5,636 | +2.14% | 4.3만 |
|---|
| 2025.11.24 | ₩5,676 | ₩5,768 | ₩5,466 | ₩5,531 | -2.55% | 3.9만 |
|---|
| 2025.11.21 | ₩5,466 | ₩5,715 | ₩5,400 | ₩5,663 | +3.61% | 6.3만 |
|---|
| 2025.11.20 | ₩5,190 | ₩5,768 | ₩5,190 | ₩5,413 | +4.30% | 10.9만 |
|---|
| 2025.11.19 | ₩5,650 | ₩5,715 | ₩5,163 | ₩5,163 | -8.60% | 7.9만 |
|---|
| 2025.11.18 | ₩5,939 | ₩5,978 | ₩5,531 | ₩5,663 | -4.65% | 6.7만 |
|---|
| 2025.11.17 | ₩6,701 | ₩6,701 | ₩5,925 | ₩5,925 | -11.57% | 8.2만 |
|---|
| 2025.11.14 | ₩6,096 | ₩6,898 | ₩6,070 | ₩6,760 | +10.88% | 27.3만 |
|---|
| 2025.11.13 | ₩6,490 | ₩6,490 | ₩5,807 | ₩5,998 | -7.59% | 7.1만 |
|---|
| 2025.11.12 | ₩6,530 | ₩6,766 | ₩6,398 | ₩6,464 | -1.01% | 7.2만 |
|---|
| 2025.11.11 | ₩6,333 | ₩6,622 | ₩6,333 | ₩6,556 | +3.53% | 5.2만 |
|---|
| 2025.11.10 | ₩6,582 | ₩6,582 | ₩6,241 | ₩6,333 | -3.79% | 5.9만 |
|---|
| 2025.11.07 | ₩6,504 | ₩6,766 | ₩6,075 | ₩6,438 | -1.01% | 10.4만 |
|---|
| 2025.11.06 | ₩7,108 | ₩7,489 | ₩6,438 | ₩6,504 | -8.50% | 25.4만 |
|---|
| 2025.11.05 | ₩7,266 | ₩7,266 | ₩6,793 | ₩6,950 | -4.34% | 13.8만 |
|---|
| 2025.11.04 | ₩7,568 | ₩7,568 | ₩6,832 | ₩6,911 | -8.68% | 9.2만 |
|---|
| 2025.11.03 | ₩7,607 | ₩7,732 | ₩7,449 | ₩7,660 | +0.69% | 4.1만 |
|---|
| 2025.10.31 | ₩7,502 | ₩7,620 | ₩7,358 | ₩7,476 | -0.35% | 6.1만 |
|---|
| 2025.10.30 | ₩7,647 | ₩7,837 | ₩7,515 | ₩7,581 | -0.86% | 7.9만 |
|---|
| 2025.10.29 | ₩7,883 | ₩7,883 | ₩7,555 | ₩7,686 | -2.50% | 3.6만 |
|---|
| 2025.10.28 | ₩7,870 | ₩7,988 | ₩7,686 | ₩7,883 | +0.17% | 4.1만 |
|---|
| 2025.10.27 | ₩8,382 | ₩8,382 | ₩7,778 | ₩7,857 | -6.27% | 16.4만 |
|---|
| 2025.10.24 | ₩8,409 | ₩8,737 | ₩8,200 | ₩8,395 | -0.16% | 12.7만 |
|---|
| 2025.10.23 | ₩8,277 | ₩8,762 | ₩8,225 | ₩8,277 | 0.00% | 12.4만 |
|---|
| 2025.10.22 | ₩8,395 | ₩8,409 | ₩7,949 | ₩8,133 | -3.13% | 14.7만 |
|---|
| 2025.10.21 | ₩7,778 | ₩7,949 | ₩7,712 | ₩7,831 | +0.68% | 6.6만 |
|---|
| 2025.10.20 | ₩7,502 | ₩7,988 | ₩7,502 | ₩7,988 | +6.48% | 6.3만 |
|---|
| 2025.10.17 | ₩7,647 | ₩7,817 | ₩7,360 | ₩7,423 | -2.92% | 6.4만 |
|---|
| 2025.10.16 | ₩8,146 | ₩8,146 | ₩7,581 | ₩7,647 | -6.13% | 9.8만 |
|---|
| 2025.10.15 | ₩8,080 | ₩8,461 | ₩7,949 | ₩8,067 | -0.16% | 7.2만 |
|---|
| 2025.10.14 | ₩7,883 | ₩8,146 | ₩7,857 | ₩8,120 | +3.00% | 4만 |
|---|
| 2025.10.13 | ₩8,054 | ₩8,129 | ₩7,817 | ₩7,909 | -1.79% | 10.7만 |
|---|
| 2025.10.10 | ₩8,619 | ₩8,619 | ₩7,949 | ₩7,962 | -7.62% | 10.4만 |
|---|