시장 데이터를 불러오는 중
전체 종목
LiqTech International, Inc. - Common Stock 과거 주가
LiqTech International, Inc. - Common Stock · LIQT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LiqTech International, Inc. - Common Stock · LIQT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩630 | ₩670 | ₩550 | ₩550 | -12.77% | 27만 |
| 2026.10.08 | ₩644 | ₩684 | ₩603 | ₩603 | -6.25% | 3만 |
| 2026.10.07 | ₩644 | ₩670 | ₩617 | ₩630 | -2.08% | 3.8만 |
| 2026.10.06 | ₩603 | ₩711 | ₩590 | ₩657 | +8.89% | 13.2만 |
| 2026.10.05 | ₩684 | ₩684 | ₩590 | ₩590 | -13.73% | 35.8만 |
| 2026.10.02 | ₩630 | ₩711 | ₩563 | ₩697 | +10.64% | 12.7만 |
| 2026.10.01 | ₩711 | ₩711 | ₩630 | ₩630 | -11.32% | 19.4만 |
| 2026.09.30 | ₩630 | ₩898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩711 |
| +12.77% |
| 864.2만 |
| 2026.09.29 | ₩858 | ₩872 | ₩590 | ₩590 | -31.25% | 62만 |
|---|
| 2026.09.28 | ₩845 | ₩872 | ₩805 | ₩805 | -4.76% | 5.6만 |
|---|
| 2026.09.25 | ₩858 | ₩858 | ₩791 | ₩818 | -4.69% | 5.4만 |
|---|
| 2026.09.24 | ₩925 | ₩925 | ₩831 | ₩858 | -7.25% | 11.4만 |
|---|
| 2026.09.23 | ₩872 | ₩1,006 | ₩858 | ₩925 | +6.15% | 1.3만 |
|---|
| 2026.09.22 | ₩885 | ₩979 | ₩872 | ₩898 | +1.52% | 1.9만 |
|---|
| 2026.09.21 | ₩939 | ₩992 | ₩872 | ₩898 | -4.29% | 9.8만 |
|---|
| 2026.09.18 | ₩939 | ₩1,059 | ₩939 | ₩939 | 0.00% | 42만 |
|---|
| 2026.09.17 | ₩952 | ₩1,032 | ₩912 | ₩925 | -2.82% | 4.7만 |
|---|
| 2026.09.16 | ₩1,006 | ₩1,086 | ₩952 | ₩965 | -4.00% | 3.7만 |
|---|
| 2026.09.15 | ₩1,019 | ₩1,073 | ₩952 | ₩1,019 | 0.00% | 12.2만 |
|---|
| 2026.09.14 | ₩939 | ₩1,100 | ₩805 | ₩1,019 | +8.57% | 12.3만 |
|---|
| 2026.09.11 | ₩872 | ₩965 | ₩872 | ₩952 | +9.23% | 10.5만 |
|---|
| 2026.09.10 | ₩858 | ₩979 | ₩831 | ₩965 | +12.50% | 14.2만 |
|---|
| 2026.09.09 | ₩872 | ₩1,006 | ₩845 | ₩925 | +6.15% | 15.7만 |
|---|
| 2026.09.08 | ₩724 | ₩939 | ₩724 | ₩885 | +22.22% | 30만 |
|---|
| 2026.09.04 | ₩751 | ₩791 | ₩711 | ₩764 | +1.79% | 13.7만 |
|---|
| 2026.09.03 | ₩737 | ₩778 | ₩737 | ₩764 | +3.64% | 10만 |
|---|
| 2026.09.02 | ₩737 | ₩778 | ₩737 | ₩737 | 0.00% | 3.3만 |
|---|
| 2026.09.01 | ₩805 | ₩805 | ₩737 | ₩778 | -3.33% | 2.1만 |
|---|
| 2026.08.31 | ₩818 | ₩818 | ₩751 | ₩791 | -3.28% | 9천 |
|---|
| 2026.08.28 | ₩751 | ₩778 | ₩751 | ₩764 | +1.79% | 3.5만 |
|---|
| 2026.08.27 | ₩791 | ₩791 | ₩737 | ₩751 | -5.08% | 3.7만 |
|---|
| 2026.08.26 | ₩791 | ₩831 | ₩791 | ₩791 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩831 | ₩872 | ₩764 | ₩791 | -4.84% | 5.3만 |
|---|
| 2026.08.24 | ₩791 | ₩831 | ₩751 | ₩805 | +1.69% | 7.1만 |
|---|
| 2026.08.21 | ₩751 | ₩791 | ₩724 | ₩778 | +3.57% | 5.2만 |
|---|
| 2026.08.20 | ₩764 | ₩778 | ₩724 | ₩737 | -3.51% | 6.2만 |
|---|
| 2026.08.19 | ₩697 | ₩778 | ₩697 | ₩724 | +3.85% | 22.1만 |
|---|
| 2026.08.18 | ₩778 | ₩778 | ₩697 | ₩697 | -10.34% | 16.4만 |
|---|
| 2026.08.17 | ₩751 | ₩778 | ₩751 | ₩751 | 0.00% | 6만 |
|---|
| 2026.08.14 | ₩791 | ₩805 | ₩737 | ₩751 | -5.08% | 9.4만 |
|---|
| 2026.08.13 | ₩805 | ₩818 | ₩791 | ₩805 | 0.00% | 13.6만 |
|---|
| 2026.08.12 | ₩925 | ₩925 | ₩818 | ₩818 | -11.59% | 26.8만 |
|---|
| 2026.08.11 | ₩1,019 | ₩1,019 | ₩925 | ₩939 | -7.89% | 18.9만 |
|---|
| 2026.08.10 | ₩872 | ₩1,006 | ₩872 | ₩965 | +10.77% | 17.3만 |
|---|
| 2026.08.07 | ₩831 | ₩979 | ₩791 | ₩858 | +3.23% | 30.7만 |
|---|
| 2026.08.06 | ₩872 | ₩912 | ₩818 | ₩818 | -6.15% | 10.2만 |
|---|
| 2026.08.05 | ₩872 | ₩912 | ₩845 | ₩885 | +1.54% | 13.7만 |
|---|
| 2026.08.04 | ₩885 | ₩939 | ₩858 | ₩885 | 0.00% | 14.5만 |
|---|
| 2026.08.03 | ₩925 | ₩939 | ₩858 | ₩872 | -5.80% | 5.2만 |
|---|
| 2026.07.31 | ₩872 | ₩939 | ₩818 | ₩939 | +7.69% | 12.2만 |
|---|
| 2026.07.30 | ₩818 | ₩965 | ₩818 | ₩925 | +13.11% | 7.3만 |
|---|
| 2026.07.29 | ₩858 | ₩858 | ₩805 | ₩831 | -3.12% | 6.8만 |
|---|
| 2026.07.28 | ₩912 | ₩912 | ₩845 | ₩872 | -4.41% | 6.5만 |
|---|
| 2026.07.27 | ₩885 | ₩925 | ₩872 | ₩912 | +3.03% | 10.2만 |
|---|
| 2026.07.24 | ₩845 | ₩912 | ₩831 | ₩872 | +3.17% | 5.4만 |
|---|
| 2026.07.23 | ₩858 | ₩898 | ₩831 | ₩872 | +1.56% | 8.2만 |
|---|
| 2026.07.22 | ₩845 | ₩925 | ₩831 | ₩872 | +3.17% | 17.2만 |
|---|
| 2026.07.21 | ₩898 | ₩952 | ₩845 | ₩858 | -4.48% | 23.1만 |
|---|
| 2026.07.20 | ₩912 | ₩939 | ₩831 | ₩872 | -4.41% | 34만 |
|---|
| 2026.07.17 | ₩925 | ₩1,019 | ₩898 | ₩925 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩1,019 | ₩1,059 | ₩898 | ₩912 | -10.53% | 31.4만 |
|---|
| 2026.07.15 | ₩1,019 | ₩1,059 | ₩1,006 | ₩1,019 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩1,046 | ₩1,046 | ₩939 | ₩1,046 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩965 | ₩1,073 | ₩885 | ₩1,059 | +9.72% | 18.1만 |
|---|
| 2026.07.10 | ₩979 | ₩1,019 | ₩952 | ₩992 | +1.37% | 8.5만 |
|---|
| 2026.07.09 | ₩1,113 | ₩1,113 | ₩979 | ₩992 | -10.84% | 41.6만 |
|---|
| 2026.07.08 | ₩979 | ₩1,086 | ₩939 | ₩1,032 | +5.48% | 178.1만 |
|---|
| 2026.07.07 | ₩1,059 | ₩1,059 | ₩965 | ₩1,006 | -5.06% | 30.5만 |
|---|
| 2026.07.06 | ₩1,032 | ₩1,126 | ₩1,006 | ₩1,086 | +5.19% | 22.8만 |
|---|
| 2026.07.02 | ₩1,073 | ₩1,073 | ₩1,006 | ₩1,019 | -5.00% | 19.1만 |
|---|
| 2026.07.01 | ₩1,167 | ₩1,167 | ₩1,032 | ₩1,059 | -9.20% | 40.2만 |
|---|
| 2026.06.30 | ₩1,126 | ₩1,207 | ₩1,086 | ₩1,140 | +1.19% | 20.1만 |
|---|
| 2026.06.29 | ₩1,113 | ₩1,140 | ₩1,059 | ₩1,100 | -1.20% | 20.3만 |
|---|
| 2026.06.26 | ₩1,126 | ₩1,153 | ₩1,100 | ₩1,153 | +2.38% | 9.9만 |
|---|
| 2026.06.25 | ₩1,126 | ₩1,180 | ₩1,113 | ₩1,153 | +2.38% | 12.8만 |
|---|
| 2026.06.24 | ₩1,180 | ₩1,260 | ₩1,100 | ₩1,140 | -3.41% | 39만 |
|---|
| 2026.06.23 | ₩1,180 | ₩1,234 | ₩1,140 | ₩1,180 | 0.00% | 23.4만 |
|---|
| 2026.06.22 | ₩1,193 | ₩1,260 | ₩1,126 | ₩1,220 | +2.25% | 13.7만 |
|---|
| 2026.06.18 | ₩1,220 | ₩1,247 | ₩1,153 | ₩1,207 | -1.10% | 11.8만 |
|---|
| 2026.06.17 | ₩1,234 | ₩1,301 | ₩1,140 | ₩1,167 | -5.43% | 14.2만 |
|---|
| 2026.06.16 | ₩1,180 | ₩1,341 | ₩1,100 | ₩1,220 | +3.41% | 52.1만 |
|---|
| 2026.06.15 | ₩1,153 | ₩1,260 | ₩1,113 | ₩1,180 | +2.33% | 13.5만 |
|---|
| 2026.06.12 | ₩1,207 | ₩1,220 | ₩1,126 | ₩1,167 | -3.33% | 17.1만 |
|---|
| 2026.06.11 | ₩1,059 | ₩1,314 | ₩1,059 | ₩1,220 | +15.19% | 72.3만 |
|---|
| 2026.06.10 | ₩1,086 | ₩1,180 | ₩1,019 | ₩1,113 | +2.47% | 57.4만 |
|---|
| 2026.06.09 | ₩1,153 | ₩1,153 | ₩992 | ₩1,073 | -6.98% | 61만 |
|---|
| 2026.06.08 | ₩1,207 | ₩1,274 | ₩1,140 | ₩1,193 | -1.11% | 64.4만 |
|---|
| 2026.06.05 | ₩1,314 | ₩1,341 | ₩1,032 | ₩1,180 | -10.20% | 157.8만 |
|---|
| 2026.06.04 | ₩1,408 | ₩1,676 | ₩1,381 | ₩1,622 | +15.24% | 19.5만 |
|---|
| 2026.06.03 | ₩1,515 | ₩1,810 | ₩1,408 | ₩1,435 | -5.31% | 23.9만 |
|---|
| 2026.06.02 | ₩1,354 | ₩1,582 | ₩1,354 | ₩1,555 | +14.85% | 32.9만 |
|---|
| 2026.06.01 | ₩1,301 | ₩1,462 | ₩1,247 | ₩1,408 | +8.25% | 695.4만 |
|---|
| 2026.05.29 | ₩1,502 | ₩1,502 | ₩1,462 | ₩1,475 | -1.79% | 4.7만 |
|---|
| 2026.05.28 | ₩1,690 | ₩1,690 | ₩1,408 | ₩1,462 | -13.49% | 21.4만 |
|---|
| 2026.05.27 | ₩1,904 | ₩1,944 | ₩1,636 | ₩1,690 | -11.27% | 25.7만 |
|---|
| 2026.05.26 | ₩2,414 | ₩2,870 | ₩2,414 | ₩2,427 | +0.56% | 6.4천 |
|---|
| 2026.05.22 | ₩2,414 | ₩2,427 | ₩2,347 | ₩2,414 | 0.00% | 2.7천 |
|---|
| 2026.05.21 | ₩2,467 | ₩2,682 | ₩2,360 | ₩2,454 | -0.54% | 6.9천 |
|---|
| 2026.05.20 | ₩2,561 | ₩2,561 | ₩2,440 | ₩2,534 | -1.05% | 9.3천 |
|---|
| 2026.05.19 | ₩2,628 | ₩2,628 | ₩2,521 | ₩2,561 | -2.55% | 4.6천 |
|---|
| 2026.05.18 | ₩2,762 | ₩2,896 | ₩2,588 | ₩2,628 | -4.85% | 1.3만 |
|---|
| 2026.05.15 | ₩2,816 | ₩2,816 | ₩2,709 | ₩2,749 | -2.38% | 1.2만 |
|---|
| 2026.05.14 | ₩3,084 | ₩3,178 | ₩2,816 | ₩2,843 | -7.83% | 4.7만 |
|---|
| 2026.05.13 | ₩2,843 | ₩3,178 | ₩2,816 | ₩2,937 | +3.30% | 3.5만 |
|---|
| 2026.05.12 | ₩3,097 | ₩3,151 | ₩2,937 | ₩3,017 | -2.60% | 8.1천 |
|---|
| 2026.05.11 | ₩3,071 | ₩3,111 | ₩2,896 | ₩3,057 | -0.44% | 7.9천 |
|---|
| 2026.05.08 | ₩3,272 | ₩3,325 | ₩2,950 | ₩3,044 | -6.97% | 1.4만 |
|---|
| 2026.05.07 | ₩3,004 | ₩3,151 | ₩3,004 | ₩3,097 | +3.12% | 9.3천 |
|---|
| 2026.05.06 | ₩3,232 | ₩3,352 | ₩2,896 | ₩2,896 | -10.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,138 | ₩3,272 | ₩2,816 | ₩2,816 | -10.26% | 2.9만 |
|---|
| 2026.05.04 | ₩2,977 | ₩2,977 | ₩2,722 | ₩2,722 | -8.56% | 2.4천 |
|---|
| 2026.05.01 | ₩2,937 | ₩2,963 | ₩2,682 | ₩2,963 | +0.91% | 7.1천 |
|---|
| 2026.04.30 | ₩2,776 | ₩2,950 | ₩2,695 | ₩2,950 | +6.28% | 3.5천 |
|---|
| 2026.04.29 | ₩2,923 | ₩2,963 | ₩2,802 | ₩2,802 | -4.13% | 3.3천 |
|---|
| 2026.04.28 | ₩3,044 | ₩3,044 | ₩2,923 | ₩2,977 | -2.20% | 2.3만 |
|---|
| 2026.04.27 | ₩2,776 | ₩3,124 | ₩2,709 | ₩2,910 | +4.83% | 2.5천 |
|---|
| 2026.04.24 | ₩2,682 | ₩2,950 | ₩2,682 | ₩2,843 | +6.00% | 2.1만 |
|---|
| 2026.04.23 | ₩2,950 | ₩3,151 | ₩2,856 | ₩2,856 | -3.18% | 6.2천 |
|---|
| 2026.04.22 | ₩3,258 | ₩3,258 | ₩2,722 | ₩3,004 | -7.82% | 3.1만 |
|---|
| 2026.04.21 | ₩2,548 | ₩3,433 | ₩2,548 | ₩3,218 | +26.32% | 20.9만 |
|---|
| 2026.04.20 | ₩2,494 | ₩2,548 | ₩2,414 | ₩2,481 | -0.54% | 3.4천 |
|---|
| 2026.04.17 | ₩2,293 | ₩2,521 | ₩2,293 | ₩2,494 | +8.77% | 3.2천 |
|---|
| 2026.04.16 | ₩2,427 | ₩2,548 | ₩2,427 | ₩2,440 | +0.55% | 2.3천 |
|---|
| 2026.04.15 | ₩2,440 | ₩2,601 | ₩2,440 | ₩2,481 | +1.65% | 2.2만 |
|---|
| 2026.04.14 | ₩2,293 | ₩2,494 | ₩2,293 | ₩2,494 | +8.77% | 1.8만 |
|---|
| 2026.04.13 | ₩2,373 | ₩2,373 | ₩2,333 | ₩2,333 | -1.69% | 1천 |
|---|
| 2026.04.10 | ₩2,440 | ₩2,454 | ₩2,306 | ₩2,320 | -4.95% | 1.9만 |
|---|
| 2026.04.09 | ₩2,306 | ₩2,467 | ₩2,306 | ₩2,440 | +5.81% | 6.6만 |
|---|
| 2026.04.08 | ₩2,561 | ₩2,561 | ₩2,320 | ₩2,387 | -6.81% | 1.4만 |
|---|
| 2026.04.07 | ₩2,414 | ₩2,561 | ₩2,306 | ₩2,306 | -4.44% | 1만 |
|---|
| 2026.04.06 | ₩2,427 | ₩2,561 | ₩2,360 | ₩2,494 | +2.76% | 1.1만 |
|---|
| 2026.04.02 | ₩2,400 | ₩2,642 | ₩2,266 | ₩2,628 | +9.50% | 3만 |
|---|
| 2026.04.01 | ₩2,561 | ₩2,668 | ₩2,507 | ₩2,521 | -1.57% | 5천 |
|---|
| 2026.03.31 | ₩2,467 | ₩2,668 | ₩2,467 | ₩2,561 | +3.80% | 1.7만 |
|---|
| 2026.03.30 | ₩2,601 | ₩2,668 | ₩2,440 | ₩2,507 | -3.61% | 2.5만 |
|---|
| 2026.03.27 | ₩2,400 | ₩2,575 | ₩2,253 | ₩2,507 | +4.47% | 4.2만 |
|---|
| 2026.03.26 | ₩1,770 | ₩2,615 | ₩1,770 | ₩2,387 | +34.85% | 105.8만 |
|---|
| 2026.03.25 | ₩1,944 | ₩2,735 | ₩1,636 | ₩1,810 | -6.90% | 50.7만 |
|---|
| 2026.03.24 | ₩2,092 | ₩2,172 | ₩1,904 | ₩2,038 | -2.56% | 2.7만 |
|---|
| 2026.03.23 | ₩2,038 | ₩2,239 | ₩2,011 | ₩2,212 | +8.55% | 8.8천 |
|---|
| 2026.03.20 | ₩1,985 | ₩2,280 | ₩1,971 | ₩2,132 | +7.43% | 11.3만 |
|---|
| 2026.03.19 | ₩1,971 | ₩2,145 | ₩1,971 | ₩2,092 | +6.12% | 3.2천 |
|---|
| 2026.03.18 | ₩1,958 | ₩2,172 | ₩1,958 | ₩2,078 | +6.16% | 4.8천 |
|---|
| 2026.03.17 | ₩1,891 | ₩2,132 | ₩1,837 | ₩2,119 | +12.06% | 2.8만 |
|---|
| 2026.03.16 | ₩1,864 | ₩1,931 | ₩1,810 | ₩1,891 | +1.44% | 2.1천 |
|---|
| 2026.03.13 | ₩2,011 | ₩2,011 | ₩1,891 | ₩1,891 | -6.00% | 1.1천 |
|---|
| 2026.03.12 | ₩1,958 | ₩2,065 | ₩1,877 | ₩1,891 | -3.42% | 8.9천 |
|---|
| 2026.03.11 | ₩2,065 | ₩2,212 | ₩1,837 | ₩1,944 | -5.84% | 6.1천 |
|---|
| 2026.03.10 | ₩1,931 | ₩2,065 | ₩1,931 | ₩1,944 | +0.69% | 1.2천 |
|---|
| 2026.03.09 | ₩1,877 | ₩2,078 | ₩1,877 | ₩1,971 | +5.00% | 1.1만 |
|---|
| 2026.03.06 | ₩2,038 | ₩2,038 | ₩1,797 | ₩1,904 | -6.58% | 2.4만 |
|---|
| 2026.03.05 | ₩2,119 | ₩2,132 | ₩2,025 | ₩2,025 | -4.43% | 1만 |
|---|
| 2026.03.04 | ₩2,145 | ₩2,253 | ₩2,011 | ₩2,119 | -1.25% | 1.8만 |
|---|
| 2026.03.03 | ₩2,145 | ₩2,722 | ₩2,145 | ₩2,172 | +1.25% | 1.3만 |
|---|
| 2026.03.02 | ₩2,440 | ₩2,440 | ₩2,199 | ₩2,199 | -9.89% | 1.4만 |
|---|
| 2026.02.27 | ₩2,159 | ₩2,735 | ₩2,078 | ₩2,668 | +23.60% | 2.9만 |
|---|
| 2026.02.26 | ₩2,521 | ₩2,521 | ₩2,065 | ₩2,414 | -4.26% | 1.7만 |
|---|
| 2026.02.25 | ₩2,494 | ₩2,534 | ₩2,467 | ₩2,467 | -1.08% | 1.8천 |
|---|
| 2026.02.24 | ₩2,239 | ₩2,427 | ₩2,105 | ₩2,414 | +7.78% | 1.6만 |
|---|
| 2026.02.23 | ₩2,052 | ₩2,052 | ₩2,011 | ₩2,011 | -1.96% | 1.2천 |
|---|
| 2026.02.20 | ₩2,011 | ₩2,226 | ₩2,011 | ₩2,065 | +2.67% | 4.2천 |
|---|
| 2026.02.19 | ₩2,253 | ₩2,253 | ₩2,011 | ₩2,025 | -10.12% | 3.6천 |
|---|
| 2026.02.18 | ₩2,065 | ₩2,467 | ₩2,038 | ₩2,078 | +0.65% | 8.5천 |
|---|
| 2026.02.17 | ₩2,440 | ₩2,440 | ₩2,440 | ₩2,440 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩2,427 | ₩2,427 | ₩2,427 | ₩2,427 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩2,105 | ₩2,266 | ₩2,105 | ₩2,266 | +7.64% | 1천 |
|---|
| 2026.02.11 | ₩2,092 | ₩2,266 | ₩2,092 | ₩2,172 | +3.85% | 1.8천 |
|---|
| 2026.02.10 | ₩2,145 | ₩2,159 | ₩2,011 | ₩2,065 | -3.75% | 1.2만 |
|---|
| 2026.02.09 | ₩2,145 | ₩2,360 | ₩2,145 | ₩2,159 | +0.62% | 4.3천 |
|---|
| 2026.02.06 | ₩2,159 | ₩2,159 | ₩2,145 | ₩2,145 | -0.62% | 2.1천 |
|---|
| 2026.02.05 | ₩2,280 | ₩2,481 | ₩2,145 | ₩2,159 | -5.29% | 1.4만 |
|---|
| 2026.02.04 | ₩2,239 | ₩2,239 | ₩2,239 | ₩2,239 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩2,280 | ₩2,306 | ₩2,212 | ₩2,212 | -2.94% | 2.8천 |
|---|
| 2026.02.02 | ₩2,548 | ₩2,548 | ₩2,159 | ₩2,306 | -9.47% | 3.4만 |
|---|
| 2026.01.30 | ₩2,548 | ₩2,548 | ₩2,548 | ₩2,548 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩2,575 | ₩2,588 | ₩2,280 | ₩2,387 | -7.29% | 5.5천 |
|---|
| 2026.01.28 | ₩2,615 | ₩2,615 | ₩2,373 | ₩2,588 | -1.03% | 3.8천 |
|---|
| 2026.01.27 | ₩2,373 | ₩2,373 | ₩2,373 | ₩2,373 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩2,588 | ₩2,588 | ₩2,347 | ₩2,347 | -9.33% | 3.2천 |
|---|
| 2026.01.23 | ₩2,414 | ₩2,454 | ₩2,293 | ₩2,454 | +1.67% | 5.7천 |
|---|
| 2026.01.22 | ₩2,414 | ₩2,440 | ₩2,414 | ₩2,440 | +1.11% | 500 |
|---|
| 2026.01.21 | ₩2,440 | ₩2,521 | ₩2,373 | ₩2,400 | -1.65% | 1.2천 |
|---|
| 2026.01.20 | ₩2,360 | ₩2,360 | ₩2,266 | ₩2,293 | -2.84% | 6.3천 |
|---|
| 2026.01.16 | ₩2,414 | ₩2,414 | ₩2,293 | ₩2,347 | -2.78% | 1.2만 |
|---|
| 2026.01.15 | ₩2,467 | ₩2,561 | ₩2,427 | ₩2,427 | -1.63% | 2.2천 |
|---|
| 2026.01.14 | ₩2,427 | ₩2,481 | ₩2,414 | ₩2,481 | +2.21% | 4.6천 |
|---|
| 2026.01.13 | ₩2,414 | ₩2,440 | ₩2,306 | ₩2,440 | +1.11% | 1.4만 |
|---|
| 2026.01.12 | ₩2,320 | ₩2,427 | ₩2,306 | ₩2,360 | +1.73% | 2.6천 |
|---|
| 2026.01.09 | ₩2,373 | ₩2,414 | ₩2,320 | ₩2,414 | +1.69% | 1.3천 |
|---|
| 2026.01.08 | ₩2,373 | ₩2,373 | ₩2,306 | ₩2,373 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,414 | +5.88% | 1.5천 |
|---|
| 2026.01.06 | ₩2,172 | ₩2,427 | ₩2,145 | ₩2,360 | +8.64% | 9.4천 |
|---|
| 2026.01.05 | ₩2,078 | ₩2,226 | ₩2,038 | ₩2,145 | +3.23% | 1.5만 |
|---|
| 2026.01.02 | ₩1,998 | ₩2,092 | ₩1,985 | ₩1,998 | 0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩1,958 | ₩1,971 | ₩1,944 | ₩1,958 | 0.00% | 2.3천 |
|---|
| 2025.12.30 | ₩2,011 | ₩2,011 | ₩1,931 | ₩1,944 | -3.33% | 4.8만 |
|---|
| 2025.12.29 | ₩2,306 | ₩2,306 | ₩1,944 | ₩1,971 | -14.53% | 4.7만 |
|---|
| 2025.12.26 | ₩2,159 | ₩2,266 | ₩2,078 | ₩2,105 | -2.48% | 4.1만 |
|---|
| 2025.12.24 | ₩2,145 | ₩2,239 | ₩2,065 | ₩2,145 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩2,266 | ₩2,347 | ₩2,145 | ₩2,145 | -5.33% | 7.6만 |
|---|
| 2025.12.22 | ₩2,373 | ₩2,440 | ₩2,280 | ₩2,280 | -3.95% | 4.3만 |
|---|
| 2025.12.19 | ₩2,414 | ₩2,454 | ₩2,373 | ₩2,454 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩2,414 | ₩2,454 | ₩2,414 | ₩2,454 | +1.67% | 5.4천 |
|---|
| 2025.12.17 | ₩2,347 | ₩2,387 | ₩2,347 | ₩2,387 | +1.71% | 1.6천 |
|---|
| 2025.12.16 | ₩2,454 | ₩2,481 | ₩2,400 | ₩2,427 | -1.09% | 4.2천 |
|---|
| 2025.12.15 | ₩2,467 | ₩2,481 | ₩2,440 | ₩2,481 | +0.54% | 1만 |
|---|
| 2025.12.12 | ₩2,481 | ₩2,494 | ₩2,440 | ₩2,440 | -1.62% | 7.2천 |
|---|
| 2025.12.11 | ₩2,467 | ₩2,575 | ₩2,454 | ₩2,521 | +2.17% | 1만 |
|---|
| 2025.12.10 | ₩2,655 | ₩2,655 | ₩2,655 | ₩2,655 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩2,682 | ₩2,682 | ₩2,628 | ₩2,655 | -1.00% | 2.3천 |
|---|
| 2025.12.08 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩2,575 | ₩2,695 | ₩2,575 | ₩2,682 | +4.17% | 9.3천 |
|---|
| 2025.12.04 | ₩2,655 | ₩2,870 | ₩2,427 | ₩2,561 | -3.54% | 3.1만 |
|---|
| 2025.12.03 | ₩2,615 | ₩2,682 | ₩2,615 | ₩2,682 | +2.56% | 2.3만 |
|---|
| 2025.12.02 | ₩2,682 | ₩2,682 | ₩2,481 | ₩2,481 | -7.50% | 9천 |
|---|
| 2025.12.01 | ₩2,521 | ₩2,762 | ₩2,521 | ₩2,722 | +7.98% | 1.1만 |
|---|
| 2025.11.28 | ₩2,548 | ₩2,548 | ₩2,507 | ₩2,521 | -1.05% | 1.9천 |
|---|
| 2025.11.26 | ₩2,802 | ₩2,802 | ₩2,588 | ₩2,588 | -7.66% | 7.4천 |
|---|
| 2025.11.25 | ₩2,628 | ₩2,816 | ₩2,561 | ₩2,802 | +6.63% | 7.5천 |
|---|
| 2025.11.24 | ₩2,534 | ₩2,789 | ₩2,467 | ₩2,655 | +4.76% | 2.4만 |
|---|
| 2025.11.21 | ₩2,601 | ₩2,601 | ₩2,561 | ₩2,561 | -1.55% | 2천 |
|---|
| 2025.11.20 | ₩2,588 | ₩2,588 | ₩2,534 | ₩2,534 | -2.07% | 3.9천 |
|---|
| 2025.11.19 | ₩2,481 | ₩2,615 | ₩2,414 | ₩2,507 | +1.08% | 6.4만 |
|---|
| 2025.11.18 | ₩2,534 | ₩2,722 | ₩2,427 | ₩2,427 | -4.23% | 3.1만 |
|---|
| 2025.11.17 | ₩2,735 | ₩2,776 | ₩2,521 | ₩2,561 | -6.37% | 2.9만 |
|---|
| 2025.11.14 | ₩3,044 | ₩3,044 | ₩2,709 | ₩2,709 | -11.01% | 1.9만 |
|---|
| 2025.11.13 | ₩2,762 | ₩3,151 | ₩2,762 | ₩3,017 | +9.22% | 4만 |
|---|
| 2025.11.12 | ₩3,071 | ₩3,071 | ₩2,937 | ₩2,937 | -4.37% | 4.8천 |
|---|
| 2025.11.11 | ₩3,165 | ₩3,165 | ₩2,977 | ₩3,071 | -2.97% | 900 |
|---|
| 2025.11.10 | ₩3,124 | ₩3,165 | ₩3,124 | ₩3,165 | +1.29% | 900 |
|---|
| 2025.11.07 | ₩2,937 | ₩3,017 | ₩2,802 | ₩3,017 | +2.74% | 4.6천 |
|---|
| 2025.11.06 | ₩3,392 | ₩3,392 | ₩3,004 | ₩3,004 | -11.46% | 6.9천 |
|---|
| 2025.11.05 | ₩3,419 | ₩3,419 | ₩3,392 | ₩3,392 | -0.78% | 1.4천 |
|---|
| 2025.11.04 | ₩3,071 | ₩3,071 | ₩3,071 | ₩3,071 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩3,071 | ₩3,205 | ₩3,071 | ₩3,205 | +4.37% | 8.8천 |
|---|
| 2025.10.31 | ₩3,017 | ₩3,258 | ₩2,977 | ₩3,151 | +4.44% | 1.1만 |
|---|
| 2025.10.30 | ₩3,071 | ₩3,245 | ₩2,963 | ₩3,057 | -0.44% | 1.3만 |
|---|
| 2025.10.29 | ₩3,084 | ₩3,446 | ₩3,084 | ₩3,151 | +2.17% | 8.4천 |
|---|
| 2025.10.28 | ₩3,178 | ₩3,258 | ₩3,138 | ₩3,191 | +0.42% | 1.9천 |
|---|
| 2025.10.27 | ₩3,232 | ₩3,392 | ₩3,111 | ₩3,205 | -0.83% | 1.8만 |
|---|
| 2025.10.24 | ₩3,433 | ₩3,433 | ₩3,191 | ₩3,325 | -3.12% | 1.2만 |
|---|
| 2025.10.23 | ₩3,151 | ₩3,460 | ₩3,097 | ₩3,245 | +2.98% | 3.4만 |
|---|
| 2025.10.22 | ₩3,205 | ₩3,446 | ₩3,205 | ₩3,205 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩3,419 | ₩3,553 | ₩3,218 | ₩3,446 | +0.78% | 6.1천 |
|---|
| 2025.10.20 | ₩2,990 | ₩3,513 | ₩2,990 | ₩3,312 | +10.76% | 1.2만 |
|---|
| 2025.10.17 | ₩3,151 | ₩3,366 | ₩2,990 | ₩3,071 | -2.55% | 9.3천 |
|---|
| 2025.10.16 | ₩3,594 | ₩3,795 | ₩2,923 | ₩3,097 | -13.81% | 6.3만 |
|---|
| 2025.10.15 | ₩4,103 | ₩4,103 | ₩3,594 | ₩3,634 | -11.44% | 4.4만 |
|---|
| 2025.10.14 | ₩3,956 | ₩4,492 | ₩3,795 | ₩3,969 | +0.34% | 13.2만 |
|---|
| 2025.10.13 | ₩3,701 | ₩3,942 | ₩3,701 | ₩3,862 | +4.35% | 1.9만 |
|---|
| 2025.10.10 | ₩3,701 | ₩3,781 | ₩3,594 | ₩3,594 | -2.90% | 7.8천 |
|---|