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 | ₩1,428 | ₩1,428 | ₩1,374 | ₩1,388 | -2.80% | 13만 |
| 2026.10.08 | ₩1,334 | ₩1,414 | ₩1,334 | ₩1,408 | +5.50% | 28.5만 |
| 2026.10.07 | ₩1,348 | ₩1,374 | ₩1,334 | ₩1,348 | 0.00% | 14.1만 |
| 2026.10.06 | ₩1,361 | ₩1,388 | ₩1,334 | ₩1,348 | -0.98% | 16.2만 |
| 2026.10.05 | ₩1,401 | ₩1,401 | ₩1,334 | ₩1,348 | -3.81% | 18.6만 |
| 2026.10.02 | ₩1,414 | ₩1,441 | ₩1,368 | ₩1,374 | -2.83% | 34.5만 |
| 2026.10.01 | ₩1,401 | ₩1,401 | ₩1,334 | ₩1,401 | 0.00% | 53.6만 |
| 2026.09.30 | ₩1,334 | ₩1,434 | ₩1,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,401 |
| +5.00% |
| 54.4만 |
| 2026.09.29 | ₩1,321 | ₩1,325 | ₩1,296 | ₩1,308 | -1.01% | 8.2만 |
|---|
| 2026.09.28 | ₩1,294 | ₩1,321 | ₩1,294 | ₩1,321 | +2.06% | 12.3만 |
|---|
| 2026.09.25 | ₩1,324 | ₩1,333 | ₩1,294 | ₩1,318 | -0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩1,374 | ₩1,374 | ₩1,334 | ₩1,334 | -2.91% | 15.8만 |
|---|
| 2026.09.23 | ₩1,334 | ₩1,388 | ₩1,321 | ₩1,374 | +3.00% | 21.6만 |
|---|
| 2026.09.22 | ₩1,268 | ₩1,348 | ₩1,249 | ₩1,334 | +5.26% | 36.4만 |
|---|
| 2026.09.21 | ₩1,321 | ₩1,333 | ₩1,268 | ₩1,288 | -2.53% | 13.8만 |
|---|
| 2026.09.18 | ₩1,348 | ₩1,348 | ₩1,254 | ₩1,313 | -2.57% | 35.2만 |
|---|
| 2026.09.17 | ₩1,374 | ₩1,401 | ₩1,333 | ₩1,348 | -1.94% | 83.7만 |
|---|
| 2026.09.16 | ₩1,468 | ₩1,468 | ₩1,321 | ₩1,348 | -8.18% | 65.4만 |
|---|
| 2026.09.15 | ₩1,374 | ₩1,454 | ₩1,374 | ₩1,401 | +1.94% | 30.1만 |
|---|
| 2026.09.14 | ₩1,281 | ₩1,414 | ₩1,252 | ₩1,388 | +8.33% | 40.1만 |
|---|
| 2026.09.11 | ₩1,276 | ₩1,320 | ₩1,226 | ₩1,262 | -1.05% | 15.1만 |
|---|
| 2026.09.10 | ₩1,228 | ₩1,334 | ₩1,197 | ₩1,293 | +5.33% | 34.9만 |
|---|
| 2026.09.09 | ₩1,228 | ₩1,228 | ₩1,196 | ₩1,204 | -1.96% | 13.3만 |
|---|
| 2026.09.08 | ₩1,228 | ₩1,234 | ₩1,201 | ₩1,210 | -1.41% | 24.3만 |
|---|
| 2026.09.04 | ₩1,228 | ₩1,228 | ₩1,201 | ₩1,220 | -0.65% | 6.4만 |
|---|
| 2026.09.03 | ₩1,240 | ₩1,268 | ₩1,201 | ₩1,220 | -1.61% | 18.2만 |
|---|
| 2026.09.02 | ₩1,241 | ₩1,264 | ₩1,201 | ₩1,214 | -2.15% | 9.5만 |
|---|
| 2026.09.01 | ₩1,268 | ₩1,298 | ₩1,228 | ₩1,228 | -3.16% | 7.4만 |
|---|
| 2026.08.31 | ₩1,292 | ₩1,304 | ₩1,265 | ₩1,302 | +0.83% | 10.8만 |
|---|
| 2026.08.28 | ₩1,257 | ₩1,348 | ₩1,213 | ₩1,305 | +3.82% | 32.5만 |
|---|
| 2026.08.27 | ₩1,210 | ₩1,334 | ₩1,196 | ₩1,273 | +5.18% | 127.9만 |
|---|
| 2026.08.26 | ₩1,254 | ₩1,269 | ₩1,189 | ₩1,228 | -2.13% | 26.5만 |
|---|
| 2026.08.25 | ₩1,270 | ₩1,308 | ₩1,241 | ₩1,261 | -0.74% | 27.7만 |
|---|
| 2026.08.24 | ₩1,321 | ₩1,334 | ₩1,245 | ₩1,272 | -3.74% | 24.4만 |
|---|
| 2026.08.21 | ₩1,312 | ₩1,348 | ₩1,282 | ₩1,317 | +0.41% | 35.9만 |
|---|
| 2026.08.20 | ₩1,374 | ₩1,401 | ₩1,281 | ₩1,309 | -4.76% | 51.8만 |
|---|
| 2026.08.19 | ₩1,535 | ₩1,535 | ₩1,264 | ₩1,348 | -12.17% | 140.5만 |
|---|
| 2026.08.18 | ₩1,495 | ₩1,641 | ₩1,495 | ₩1,628 | +8.93% | 92.8만 |
|---|
| 2026.08.17 | ₩1,481 | ₩1,561 | ₩1,454 | ₩1,495 | +0.90% | 68.1만 |
|---|
| 2026.08.14 | ₩1,561 | ₩1,601 | ₩1,428 | ₩1,561 | 0.00% | 607.1만 |
|---|
| 2026.08.13 | ₩1,561 | ₩1,615 | ₩1,533 | ₩1,575 | +0.85% | 63.8만 |
|---|
| 2026.08.12 | ₩1,561 | ₩1,588 | ₩1,495 | ₩1,495 | -4.27% | 51.1만 |
|---|
| 2026.08.11 | ₩1,561 | ₩1,588 | ₩1,521 | ₩1,575 | +0.85% | 49만 |
|---|
| 2026.08.10 | ₩1,414 | ₩1,628 | ₩1,401 | ₩1,561 | +10.38% | 151.5만 |
|---|
| 2026.08.07 | ₩1,428 | ₩1,441 | ₩1,374 | ₩1,414 | -0.93% | 58만 |
|---|
| 2026.08.06 | ₩1,454 | ₩1,495 | ₩1,428 | ₩1,428 | -1.83% | 101.3만 |
|---|
| 2026.08.05 | ₩1,481 | ₩1,481 | ₩1,414 | ₩1,441 | -2.70% | 30.4만 |
|---|
| 2026.08.04 | ₩1,454 | ₩1,521 | ₩1,414 | ₩1,495 | +2.75% | 47만 |
|---|
| 2026.08.03 | ₩1,374 | ₩1,495 | ₩1,361 | ₩1,454 | +5.83% | 92.2만 |
|---|
| 2026.07.31 | ₩1,414 | ₩1,454 | ₩1,321 | ₩1,388 | -1.89% | 135.9만 |
|---|
| 2026.07.30 | ₩1,414 | ₩1,468 | ₩1,298 | ₩1,414 | 0.00% | 147.2만 |
|---|
| 2026.07.29 | ₩1,321 | ₩1,454 | ₩1,321 | ₩1,441 | +9.09% | 45.6만 |
|---|
| 2026.07.28 | ₩1,324 | ₩1,348 | ₩1,281 | ₩1,334 | +0.81% | 31.6만 |
|---|
| 2026.07.27 | ₩1,388 | ₩1,401 | ₩1,334 | ₩1,348 | -2.88% | 332.5만 |
|---|
| 2026.07.24 | ₩1,428 | ₩1,454 | ₩1,354 | ₩1,361 | -4.67% | 251.6만 |
|---|
| 2026.07.23 | ₩1,361 | ₩1,441 | ₩1,322 | ₩1,428 | +4.90% | 237.1만 |
|---|
| 2026.07.22 | ₩1,454 | ₩1,521 | ₩1,374 | ₩1,374 | -5.50% | 133.2만 |
|---|
| 2026.07.21 | ₩1,481 | ₩1,628 | ₩1,454 | ₩1,454 | -1.80% | 138.8만 |
|---|
| 2026.07.20 | ₩1,628 | ₩1,815 | ₩1,454 | ₩1,495 | -8.20% | 243.1만 |
|---|
| 2026.07.17 | ₩1,488 | ₩1,708 | ₩1,414 | ₩1,655 | +11.21% | 596.9만 |
|---|
| 2026.07.16 | ₩1,528 | ₩1,841 | ₩1,508 | ₩1,628 | +6.55% | 1.4억 |
|---|
| 2026.07.15 | ₩1,272 | ₩1,334 | ₩1,161 | ₩1,176 | -7.56% | 46.8만 |
|---|
| 2026.07.14 | ₩1,441 | ₩1,445 | ₩1,268 | ₩1,268 | -12.04% | 66.6만 |
|---|
| 2026.07.13 | ₩1,348 | ₩1,468 | ₩1,321 | ₩1,414 | +4.95% | 66.1만 |
|---|
| 2026.07.10 | ₩1,321 | ₩1,361 | ₩1,308 | ₩1,361 | +3.03% | 27.2만 |
|---|
| 2026.07.09 | ₩1,388 | ₩1,388 | ₩1,321 | ₩1,334 | -3.85% | 40.1만 |
|---|
| 2026.07.08 | ₩1,401 | ₩1,401 | ₩1,296 | ₩1,388 | -0.95% | 53만 |
|---|
| 2026.07.07 | ₩1,401 | ₩1,454 | ₩1,374 | ₩1,401 | 0.00% | 39.5만 |
|---|
| 2026.07.06 | ₩1,441 | ₩1,468 | ₩1,414 | ₩1,414 | -1.85% | 48.2만 |
|---|
| 2026.07.02 | ₩1,428 | ₩1,508 | ₩1,421 | ₩1,468 | +2.80% | 56.8만 |
|---|
| 2026.07.01 | ₩1,548 | ₩1,568 | ₩1,401 | ₩1,441 | -6.90% | 114.8만 |
|---|
| 2026.06.30 | ₩1,695 | ₩1,721 | ₩1,454 | ₩1,548 | -8.66% | 153.2만 |
|---|
| 2026.06.29 | ₩1,815 | ₩1,841 | ₩1,615 | ₩1,748 | -3.68% | 137.7만 |
|---|
| 2026.06.26 | ₩1,962 | ₩1,994 | ₩1,688 | ₩1,881 | -4.08% | 455.1만 |
|---|
| 2026.06.25 | ₩2,002 | ₩2,282 | ₩1,668 | ₩2,122 | +6.00% | 1억 |
|---|
| 2026.06.24 | ₩1,588 | ₩1,601 | ₩1,401 | ₩1,441 | -9.24% | 22.6만 |
|---|
| 2026.06.23 | ₩1,668 | ₩1,731 | ₩1,575 | ₩1,601 | -4.00% | 17.5만 |
|---|
| 2026.06.22 | ₩1,868 | ₩1,888 | ₩1,681 | ₩1,695 | -9.29% | 23.4만 |
|---|
| 2026.06.18 | ₩1,775 | ₩1,895 | ₩1,681 | ₩1,868 | +5.26% | 34.4만 |
|---|
| 2026.06.17 | ₩1,641 | ₩1,868 | ₩1,601 | ₩1,735 | +5.69% | 88.2만 |
|---|
| 2026.06.16 | ₩1,601 | ₩1,641 | ₩1,521 | ₩1,601 | 0.00% | 28.2만 |
|---|
| 2026.06.15 | ₩1,468 | ₩1,668 | ₩1,468 | ₩1,628 | +10.91% | 94.8만 |
|---|
| 2026.06.12 | ₩1,441 | ₩1,508 | ₩1,374 | ₩1,468 | +1.85% | 39.9만 |
|---|
| 2026.06.11 | ₩1,481 | ₩1,521 | ₩1,388 | ₩1,428 | -3.60% | 45.1만 |
|---|
| 2026.06.10 | ₩1,481 | ₩1,561 | ₩1,414 | ₩1,508 | +1.80% | 50.5만 |
|---|
| 2026.06.09 | ₩1,314 | ₩1,481 | ₩1,308 | ₩1,481 | +12.69% | 100.4만 |
|---|
| 2026.06.08 | ₩1,454 | ₩1,454 | ₩1,309 | ₩1,348 | -7.34% | 361.3만 |
|---|
| 2026.06.05 | ₩1,348 | ₩1,348 | ₩1,254 | ₩1,289 | -4.36% | 43.9만 |
|---|
| 2026.06.04 | ₩1,348 | ₩1,548 | ₩1,245 | ₩1,361 | +0.99% | 1209.7만 |
|---|
| 2026.06.03 | ₩1,481 | ₩1,535 | ₩1,454 | ₩1,535 | +3.60% | 12.5만 |
|---|
| 2026.06.02 | ₩1,454 | ₩1,508 | ₩1,401 | ₩1,495 | +2.75% | 28.8만 |
|---|
| 2026.06.01 | ₩1,535 | ₩1,535 | ₩1,468 | ₩1,521 | -0.87% | 27.6만 |
|---|
| 2026.05.29 | ₩1,521 | ₩1,655 | ₩1,454 | ₩1,575 | +3.51% | 49.8만 |
|---|
| 2026.05.28 | ₩1,521 | ₩1,588 | ₩1,488 | ₩1,548 | +1.75% | 44만 |
|---|
| 2026.05.27 | ₩1,441 | ₩1,568 | ₩1,441 | ₩1,561 | +8.33% | 68.7만 |
|---|
| 2026.05.26 | ₩1,535 | ₩1,588 | ₩1,321 | ₩1,521 | -0.87% | 1226.4만 |
|---|
| 2026.05.22 | ₩1,628 | ₩1,668 | ₩1,481 | ₩1,615 | -0.82% | 23.4만 |
|---|
| 2026.05.21 | ₩1,681 | ₩1,708 | ₩1,641 | ₩1,668 | -0.79% | 14.4만 |
|---|
| 2026.05.20 | ₩1,695 | ₩1,721 | ₩1,641 | ₩1,708 | +0.79% | 13.8만 |
|---|
| 2026.05.19 | ₩1,735 | ₩1,735 | ₩1,681 | ₩1,695 | -2.31% | 9.5만 |
|---|
| 2026.05.18 | ₩1,695 | ₩1,788 | ₩1,655 | ₩1,775 | +4.72% | 13만 |
|---|
| 2026.05.15 | ₩1,721 | ₩1,748 | ₩1,615 | ₩1,708 | -0.78% | 13.9만 |
|---|
| 2026.05.14 | ₩1,681 | ₩1,735 | ₩1,668 | ₩1,735 | +3.17% | 11.8만 |
|---|
| 2026.05.13 | ₩1,708 | ₩1,775 | ₩1,641 | ₩1,681 | -1.56% | 31.7만 |
|---|
| 2026.05.12 | ₩1,801 | ₩1,868 | ₩1,681 | ₩1,695 | -5.93% | 113.8만 |
|---|
| 2026.05.11 | ₩1,748 | ₩1,841 | ₩1,695 | ₩1,788 | +2.29% | 15.3만 |
|---|
| 2026.05.08 | ₩1,841 | ₩1,841 | ₩1,748 | ₩1,775 | -3.62% | 13.9만 |
|---|
| 2026.05.07 | ₩1,881 | ₩1,908 | ₩1,828 | ₩1,828 | -2.84% | 15.2만 |
|---|
| 2026.05.06 | ₩1,908 | ₩1,935 | ₩1,841 | ₩1,922 | +0.70% | 14.4만 |
|---|
| 2026.05.05 | ₩1,922 | ₩1,975 | ₩1,829 | ₩1,922 | 0.00% | 20.8만 |
|---|
| 2026.05.04 | ₩1,841 | ₩1,975 | ₩1,761 | ₩1,935 | +5.07% | 47.9만 |
|---|
| 2026.05.01 | ₩1,922 | ₩1,935 | ₩1,801 | ₩1,895 | -1.39% | 12.9만 |
|---|
| 2026.04.30 | ₩1,788 | ₩1,988 | ₩1,708 | ₩1,922 | +7.46% | 28.7만 |
|---|
| 2026.04.29 | ₩1,908 | ₩1,908 | ₩1,735 | ₩1,788 | -6.29% | 44.5만 |
|---|
| 2026.04.28 | ₩2,015 | ₩2,042 | ₩1,895 | ₩1,908 | -5.30% | 51.6만 |
|---|
| 2026.04.27 | ₩2,122 | ₩2,228 | ₩2,015 | ₩2,068 | -2.52% | 64.6만 |
|---|
| 2026.04.24 | ₩2,522 | ₩2,522 | ₩1,895 | ₩2,148 | -14.81% | 622.7만 |
|---|
| 2026.04.23 | ₩2,095 | ₩2,602 | ₩2,015 | ₩2,509 | +19.75% | 156.8만 |
|---|
| 2026.04.22 | ₩2,068 | ₩2,188 | ₩1,948 | ₩2,108 | +1.94% | 40.3만 |
|---|
| 2026.04.21 | ₩2,122 | ₩2,135 | ₩2,028 | ₩2,028 | -4.40% | 11만 |
|---|
| 2026.04.20 | ₩2,148 | ₩2,148 | ₩2,015 | ₩2,135 | -0.62% | 17.7만 |
|---|
| 2026.04.17 | ₩2,228 | ₩2,322 | ₩2,068 | ₩2,148 | -3.59% | 19.8만 |
|---|
| 2026.04.16 | ₩2,242 | ₩2,242 | ₩2,148 | ₩2,202 | -1.79% | 8.7만 |
|---|
| 2026.04.15 | ₩2,135 | ₩2,268 | ₩2,068 | ₩2,228 | +4.37% | 15.9만 |
|---|
| 2026.04.14 | ₩2,268 | ₩2,268 | ₩2,135 | ₩2,135 | -5.88% | 27.5만 |
|---|
| 2026.04.13 | ₩2,295 | ₩2,335 | ₩2,148 | ₩2,335 | +1.74% | 29.6만 |
|---|
| 2026.04.10 | ₩2,922 | ₩2,922 | ₩2,202 | ₩2,415 | -17.35% | 401만 |
|---|
| 2026.04.09 | ₩2,335 | ₩3,069 | ₩2,308 | ₩2,989 | +28.00% | 101.6만 |
|---|
| 2026.04.08 | ₩2,255 | ₩2,402 | ₩2,216 | ₩2,389 | +5.92% | 8.4만 |
|---|
| 2026.04.07 | ₩2,389 | ₩2,389 | ₩2,148 | ₩2,202 | -7.82% | 6.6만 |
|---|
| 2026.04.06 | ₩2,268 | ₩2,429 | ₩2,242 | ₩2,409 | +6.18% | 11.1만 |
|---|
| 2026.04.02 | ₩2,242 | ₩2,282 | ₩2,188 | ₩2,242 | 0.00% | 2.5만 |
|---|
| 2026.04.01 | ₩2,122 | ₩2,310 | ₩2,122 | ₩2,282 | +7.55% | 6.4만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,192 | ₩1,988 | ₩2,122 | +1.27% | 3.7만 |
|---|
| 2026.03.30 | ₩2,095 | ₩2,122 | ₩2,055 | ₩2,095 | 0.00% | 4.7만 |
|---|
| 2026.03.27 | ₩2,108 | ₩2,122 | ₩1,975 | ₩2,002 | -5.06% | 5.4만 |
|---|
| 2026.03.26 | ₩2,402 | ₩2,402 | ₩2,128 | ₩2,135 | -11.11% | 6.6만 |
|---|
| 2026.03.25 | ₩2,469 | ₩2,469 | ₩2,282 | ₩2,402 | -2.70% | 4.2만 |
|---|
| 2026.03.24 | ₩2,362 | ₩2,455 | ₩2,268 | ₩2,455 | +3.95% | 2.8만 |
|---|
| 2026.03.23 | ₩2,375 | ₩2,389 | ₩2,228 | ₩2,389 | +0.56% | 4.9만 |
|---|
| 2026.03.20 | ₩2,362 | ₩2,462 | ₩2,282 | ₩2,295 | -2.82% | 6.3만 |
|---|
| 2026.03.19 | ₩2,429 | ₩2,435 | ₩2,308 | ₩2,389 | -1.65% | 4만 |
|---|
| 2026.03.18 | ₩2,535 | ₩2,535 | ₩2,415 | ₩2,495 | -1.58% | 5.5만 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,615 | ₩2,522 | ₩2,535 | -3.06% | 4.2만 |
|---|
| 2026.03.16 | ₩2,469 | ₩2,615 | ₩2,415 | ₩2,562 | +3.78% | 6.8만 |
|---|
| 2026.03.13 | ₩2,522 | ₩2,522 | ₩2,389 | ₩2,469 | -2.12% | 7.7만 |
|---|
| 2026.03.12 | ₩2,602 | ₩2,615 | ₩2,495 | ₩2,569 | -1.28% | 4.8만 |
|---|
| 2026.03.11 | ₩2,522 | ₩2,549 | ₩2,434 | ₩2,549 | +1.06% | 2.8만 |
|---|
| 2026.03.10 | ₩2,735 | ₩2,735 | ₩2,429 | ₩2,522 | -7.80% | 11.8만 |
|---|
| 2026.03.09 | ₩2,669 | ₩2,869 | ₩2,602 | ₩2,709 | +1.50% | 32.9만 |
|---|
| 2026.03.06 | ₩2,655 | ₩2,669 | ₩2,402 | ₩2,509 | -5.53% | 7.3만 |
|---|
| 2026.03.05 | ₩2,669 | ₩2,749 | ₩2,642 | ₩2,695 | +1.00% | 3.3만 |
|---|
| 2026.03.04 | ₩2,667 | ₩2,735 | ₩2,642 | ₩2,669 | +0.05% | 4.1만 |
|---|
| 2026.03.03 | ₩2,789 | ₩2,802 | ₩2,602 | ₩2,629 | -5.74% | 5.9만 |
|---|
| 2026.03.02 | ₩3,069 | ₩3,069 | ₩2,762 | ₩2,802 | -8.70% | 7.1만 |
|---|
| 2026.02.27 | ₩2,642 | ₩3,203 | ₩2,589 | ₩3,136 | +18.69% | 15만 |
|---|
| 2026.02.26 | ₩2,589 | ₩2,669 | ₩2,549 | ₩2,629 | +1.55% | 4만 |
|---|
| 2026.02.25 | ₩2,589 | ₩2,602 | ₩2,509 | ₩2,549 | -1.55% | 4.1만 |
|---|
| 2026.02.24 | ₩2,575 | ₩2,615 | ₩2,535 | ₩2,549 | -1.04% | 2만 |
|---|
| 2026.02.23 | ₩2,669 | ₩2,669 | ₩2,562 | ₩2,575 | -3.50% | 3.7만 |
|---|
| 2026.02.20 | ₩2,549 | ₩2,936 | ₩2,509 | ₩2,669 | +4.71% | 10.5만 |
|---|
| 2026.02.19 | ₩2,749 | ₩2,769 | ₩2,522 | ₩2,522 | -8.25% | 4.7만 |
|---|
| 2026.02.18 | ₩2,495 | ₩2,802 | ₩2,402 | ₩2,735 | +9.63% | 8.8만 |
|---|
| 2026.02.17 | ₩2,709 | ₩2,709 | ₩2,402 | ₩2,482 | -8.37% | 8.1만 |
|---|
| 2026.02.13 | ₩2,749 | ₩2,869 | ₩2,709 | ₩2,709 | -1.46% | 7.3만 |
|---|
| 2026.02.12 | ₩2,882 | ₩2,910 | ₩2,749 | ₩2,749 | -4.63% | 2.3만 |
|---|
| 2026.02.11 | ₩2,869 | ₩3,002 | ₩2,869 | ₩2,869 | 0.00% | 2.8만 |
|---|
| 2026.02.10 | ₩3,056 | ₩3,096 | ₩2,869 | ₩2,869 | -6.11% | 6.7만 |
|---|
| 2026.02.09 | ₩3,082 | ₩3,137 | ₩3,005 | ₩3,122 | +1.30% | 6.7만 |
|---|
| 2026.02.06 | ₩2,962 | ₩3,136 | ₩2,802 | ₩3,069 | +3.60% | 10.4만 |
|---|
| 2026.02.05 | ₩3,189 | ₩3,371 | ₩2,909 | ₩2,949 | -7.53% | 12.1만 |
|---|
| 2026.02.04 | ₩3,269 | ₩3,309 | ₩2,722 | ₩3,216 | -1.63% | 21만 |
|---|
| 2026.02.03 | ₩3,656 | ₩3,656 | ₩3,265 | ₩3,323 | -9.12% | 17.5만 |
|---|
| 2026.02.02 | ₩3,790 | ₩3,843 | ₩3,549 | ₩3,630 | -4.23% | 16.7만 |
|---|
| 2026.01.30 | ₩3,736 | ₩3,923 | ₩3,710 | ₩3,803 | +1.79% | 3.6만 |
|---|
| 2026.01.29 | ₩3,883 | ₩3,928 | ₩3,683 | ₩3,750 | -3.44% | 5.2만 |
|---|
| 2026.01.28 | ₩4,003 | ₩4,123 | ₩3,827 | ₩3,883 | -3.00% | 15만 |
|---|
| 2026.01.27 | ₩3,816 | ₩3,923 | ₩3,750 | ₩3,923 | +2.80% | 3.1만 |
|---|
| 2026.01.26 | ₩3,950 | ₩3,950 | ₩3,763 | ₩3,783 | -4.22% | 7.8만 |
|---|
| 2026.01.23 | ₩4,016 | ₩4,016 | ₩3,896 | ₩3,950 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩4,003 | ₩4,070 | ₩3,923 | ₩4,016 | +0.33% | 7.7만 |
|---|
| 2026.01.21 | ₩3,910 | ₩4,070 | ₩3,830 | ₩4,057 | +3.75% | 10만 |
|---|
| 2026.01.20 | ₩3,936 | ₩4,003 | ₩3,856 | ₩3,883 | -1.36% | 4.3만 |
|---|
| 2026.01.16 | ₩3,803 | ₩3,963 | ₩3,683 | ₩3,963 | +4.21% | 5.1만 |
|---|
| 2026.01.15 | ₩3,936 | ₩4,003 | ₩3,750 | ₩3,790 | -3.73% | 9.4만 |
|---|
| 2026.01.14 | ₩3,643 | ₩4,137 | ₩3,563 | ₩3,883 | +6.59% | 30.3만 |
|---|
| 2026.01.13 | ₩3,830 | ₩3,880 | ₩3,509 | ₩3,549 | -7.32% | 15만 |
|---|
| 2026.01.12 | ₩3,883 | ₩3,910 | ₩3,750 | ₩3,830 | -1.37% | 6.1만 |
|---|
| 2026.01.09 | ₩3,976 | ₩4,003 | ₩3,870 | ₩3,883 | -2.35% | 4.5만 |
|---|
| 2026.01.08 | ₩3,883 | ₩3,990 | ₩3,843 | ₩3,963 | +2.06% | 2.9만 |
|---|
| 2026.01.07 | ₩3,950 | ₩4,003 | ₩3,736 | ₩3,883 | -1.69% | 12.2만 |
|---|
| 2026.01.06 | ₩3,950 | ₩4,070 | ₩3,790 | ₩3,936 | -0.34% | 12.8만 |
|---|
| 2026.01.05 | ₩4,110 | ₩4,137 | ₩3,883 | ₩3,883 | -5.52% | 6.3만 |
|---|
| 2026.01.02 | ₩3,950 | ₩4,203 | ₩3,883 | ₩4,070 | +3.04% | 7.2만 |
|---|
| 2025.12.31 | ₩3,936 | ₩4,070 | ₩3,844 | ₩3,883 | -1.36% | 8.7만 |
|---|
| 2025.12.30 | ₩4,604 | ₩4,684 | ₩3,803 | ₩3,923 | -14.78% | 19.7만 |
|---|
| 2025.12.29 | ₩3,936 | ₩4,737 | ₩3,830 | ₩4,577 | +16.27% | 31.2만 |
|---|
| 2025.12.26 | ₩4,003 | ₩4,043 | ₩3,748 | ₩3,990 | -0.33% | 8.1만 |
|---|
| 2025.12.24 | ₩4,150 | ₩4,150 | ₩3,950 | ₩3,976 | -4.18% | 5.1만 |
|---|
| 2025.12.23 | ₩4,070 | ₩4,203 | ₩4,043 | ₩4,110 | +0.98% | 6.1만 |
|---|
| 2025.12.22 | ₩4,110 | ₩4,323 | ₩4,003 | ₩4,123 | +0.32% | 10.7만 |
|---|
| 2025.12.19 | ₩3,976 | ₩4,203 | ₩3,976 | ₩4,097 | +3.02% | 11.4만 |
|---|
| 2025.12.18 | ₩4,163 | ₩4,163 | ₩3,936 | ₩3,990 | -4.17% | 10.6만 |
|---|
| 2025.12.17 | ₩4,577 | ₩4,577 | ₩4,097 | ₩4,110 | -10.20% | 10.8만 |
|---|
| 2025.12.16 | ₩4,951 | ₩5,071 | ₩4,484 | ₩4,564 | -7.82% | 10.8만 |
|---|
| 2025.12.15 | ₩5,271 | ₩5,444 | ₩5,004 | ₩5,031 | -4.56% | 10.3만 |
|---|
| 2025.12.12 | ₩5,340 | ₩5,445 | ₩5,156 | ₩5,156 | -3.44% | 3.6만 |
|---|
| 2025.12.11 | ₩5,471 | ₩5,511 | ₩5,275 | ₩5,340 | -2.40% | 6.6만 |
|---|
| 2025.12.10 | ₩5,498 | ₩5,576 | ₩5,366 | ₩5,484 | -0.24% | 4.6만 |
|---|
| 2025.12.09 | ₩5,406 | ₩5,498 | ₩5,248 | ₩5,498 | +1.70% | 4.4만 |
|---|
| 2025.12.08 | ₩5,445 | ₩5,839 | ₩5,248 | ₩5,406 | -0.72% | 15.8만 |
|---|
| 2025.12.05 | ₩5,498 | ₩5,536 | ₩5,327 | ₩5,393 | -1.91% | 3.1만 |
|---|
| 2025.12.04 | ₩5,419 | ₩5,576 | ₩5,395 | ₩5,458 | +0.73% | 5만 |
|---|
| 2025.12.03 | ₩5,432 | ₩5,467 | ₩5,117 | ₩5,445 | +0.24% | 6.5만 |
|---|
| 2025.12.02 | ₩5,563 | ₩5,668 | ₩5,314 | ₩5,314 | -4.48% | 9.4만 |
|---|
| 2025.12.01 | ₩5,511 | ₩5,576 | ₩5,381 | ₩5,524 | +0.24% | 7만 |
|---|
| 2025.11.28 | ₩5,366 | ₩5,576 | ₩5,366 | ₩5,498 | +2.44% | 3만 |
|---|
| 2025.11.26 | ₩5,616 | ₩5,616 | ₩5,353 | ₩5,366 | -4.44% | 6.7만 |
|---|
| 2025.11.25 | ₩5,511 | ₩5,642 | ₩5,432 | ₩5,629 | +2.14% | 4.3만 |
|---|
| 2025.11.24 | ₩5,668 | ₩5,760 | ₩5,458 | ₩5,524 | -2.55% | 3.9만 |
|---|
| 2025.11.21 | ₩5,458 | ₩5,708 | ₩5,393 | ₩5,655 | +3.61% | 6.3만 |
|---|
| 2025.11.20 | ₩5,183 | ₩5,760 | ₩5,183 | ₩5,406 | +4.30% | 10.9만 |
|---|
| 2025.11.19 | ₩5,642 | ₩5,708 | ₩5,156 | ₩5,156 | -8.60% | 7.9만 |
|---|
| 2025.11.18 | ₩5,931 | ₩5,970 | ₩5,524 | ₩5,655 | -4.65% | 6.7만 |
|---|
| 2025.11.17 | ₩6,692 | ₩6,692 | ₩5,917 | ₩5,917 | -11.57% | 8.2만 |
|---|
| 2025.11.14 | ₩6,088 | ₩6,888 | ₩6,062 | ₩6,751 | +10.88% | 27.3만 |
|---|
| 2025.11.13 | ₩6,482 | ₩6,482 | ₩5,799 | ₩5,990 | -7.59% | 7.1만 |
|---|
| 2025.11.12 | ₩6,521 | ₩6,757 | ₩6,390 | ₩6,455 | -1.01% | 7.2만 |
|---|
| 2025.11.11 | ₩6,324 | ₩6,613 | ₩6,324 | ₩6,547 | +3.53% | 5.2만 |
|---|
| 2025.11.10 | ₩6,573 | ₩6,573 | ₩6,232 | ₩6,324 | -3.79% | 5.9만 |
|---|
| 2025.11.07 | ₩6,495 | ₩6,757 | ₩6,067 | ₩6,429 | -1.01% | 10.4만 |
|---|
| 2025.11.06 | ₩7,098 | ₩7,479 | ₩6,429 | ₩6,495 | -8.50% | 25.4만 |
|---|
| 2025.11.05 | ₩7,256 | ₩7,256 | ₩6,783 | ₩6,941 | -4.34% | 13.8만 |
|---|
| 2025.11.04 | ₩7,558 | ₩7,558 | ₩6,823 | ₩6,902 | -8.68% | 9.2만 |
|---|
| 2025.11.03 | ₩7,597 | ₩7,722 | ₩7,439 | ₩7,649 | +0.69% | 4.1만 |
|---|
| 2025.10.31 | ₩7,492 | ₩7,610 | ₩7,348 | ₩7,466 | -0.35% | 6.1만 |
|---|
| 2025.10.30 | ₩7,636 | ₩7,827 | ₩7,505 | ₩7,571 | -0.86% | 7.9만 |
|---|
| 2025.10.29 | ₩7,872 | ₩7,872 | ₩7,544 | ₩7,676 | -2.50% | 3.6만 |
|---|
| 2025.10.28 | ₩7,859 | ₩7,977 | ₩7,676 | ₩7,872 | +0.17% | 4.1만 |
|---|
| 2025.10.27 | ₩8,371 | ₩8,371 | ₩7,767 | ₩7,846 | -6.27% | 16.4만 |
|---|
| 2025.10.24 | ₩8,397 | ₩8,725 | ₩8,189 | ₩8,384 | -0.16% | 12.7만 |
|---|
| 2025.10.23 | ₩8,266 | ₩8,750 | ₩8,214 | ₩8,266 | 0.00% | 12.4만 |
|---|
| 2025.10.22 | ₩8,384 | ₩8,397 | ₩7,938 | ₩8,122 | -3.13% | 14.7만 |
|---|
| 2025.10.21 | ₩7,767 | ₩7,938 | ₩7,702 | ₩7,820 | +0.68% | 6.6만 |
|---|
| 2025.10.20 | ₩7,492 | ₩7,977 | ₩7,492 | ₩7,977 | +6.48% | 6.3만 |
|---|
| 2025.10.17 | ₩7,636 | ₩7,807 | ₩7,350 | ₩7,413 | -2.92% | 6.4만 |
|---|
| 2025.10.16 | ₩8,135 | ₩8,135 | ₩7,571 | ₩7,636 | -6.13% | 9.8만 |
|---|
| 2025.10.15 | ₩8,069 | ₩8,450 | ₩7,938 | ₩8,056 | -0.16% | 7.2만 |
|---|
| 2025.10.14 | ₩7,872 | ₩8,135 | ₩7,846 | ₩8,109 | +3.00% | 4만 |
|---|
| 2025.10.13 | ₩8,043 | ₩8,118 | ₩7,807 | ₩7,899 | -1.79% | 10.7만 |
|---|
| 2025.10.10 | ₩8,607 | ₩8,607 | ₩7,938 | ₩7,951 | -7.62% | 10.4만 |
|---|