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 | ₩627 | ₩667 | ₩547 | ₩547 | -12.77% | 27만 |
| 2026.10.08 | ₩641 | ₩681 | ₩601 | ₩601 | -6.25% | 3만 |
| 2026.10.07 | ₩641 | ₩667 | ₩614 | ₩627 | -2.08% | 3.8만 |
| 2026.10.06 | ₩601 | ₩707 | ₩587 | ₩654 | +8.89% | 13.2만 |
| 2026.10.05 | ₩681 | ₩681 | ₩587 | ₩587 | -13.73% | 35.8만 |
| 2026.10.02 | ₩627 | ₩707 | ₩561 | ₩694 | +10.64% | 12.7만 |
| 2026.10.01 | ₩707 | ₩707 | ₩627 | ₩627 | -11.32% | 19.4만 |
| 2026.09.30 | ₩627 | ₩894 | ₩547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩707 |
| +12.77% |
| 864.2만 |
| 2026.09.29 | ₩854 | ₩867 | ₩587 | ₩587 | -31.25% | 62만 |
|---|
| 2026.09.28 | ₩841 | ₩867 | ₩801 | ₩801 | -4.76% | 5.6만 |
|---|
| 2026.09.25 | ₩854 | ₩854 | ₩787 | ₩814 | -4.69% | 5.4만 |
|---|
| 2026.09.24 | ₩921 | ₩921 | ₩827 | ₩854 | -7.25% | 11.4만 |
|---|
| 2026.09.23 | ₩867 | ₩1,001 | ₩854 | ₩921 | +6.15% | 1.3만 |
|---|
| 2026.09.22 | ₩881 | ₩974 | ₩867 | ₩894 | +1.52% | 1.9만 |
|---|
| 2026.09.21 | ₩934 | ₩988 | ₩867 | ₩894 | -4.29% | 9.8만 |
|---|
| 2026.09.18 | ₩934 | ₩1,054 | ₩934 | ₩934 | 0.00% | 42만 |
|---|
| 2026.09.17 | ₩948 | ₩1,028 | ₩907 | ₩921 | -2.82% | 4.7만 |
|---|
| 2026.09.16 | ₩1,001 | ₩1,081 | ₩948 | ₩961 | -4.00% | 3.7만 |
|---|
| 2026.09.15 | ₩1,014 | ₩1,068 | ₩948 | ₩1,014 | 0.00% | 12.2만 |
|---|
| 2026.09.14 | ₩934 | ₩1,094 | ₩801 | ₩1,014 | +8.57% | 12.3만 |
|---|
| 2026.09.11 | ₩867 | ₩961 | ₩867 | ₩948 | +9.23% | 10.5만 |
|---|
| 2026.09.10 | ₩854 | ₩974 | ₩827 | ₩961 | +12.50% | 14.2만 |
|---|
| 2026.09.09 | ₩867 | ₩1,001 | ₩841 | ₩921 | +6.15% | 15.7만 |
|---|
| 2026.09.08 | ₩721 | ₩934 | ₩721 | ₩881 | +22.22% | 30만 |
|---|
| 2026.09.04 | ₩747 | ₩787 | ₩707 | ₩761 | +1.79% | 13.7만 |
|---|
| 2026.09.03 | ₩734 | ₩774 | ₩734 | ₩761 | +3.64% | 10만 |
|---|
| 2026.09.02 | ₩734 | ₩774 | ₩734 | ₩734 | 0.00% | 3.3만 |
|---|
| 2026.09.01 | ₩801 | ₩801 | ₩734 | ₩774 | -3.33% | 2.1만 |
|---|
| 2026.08.31 | ₩814 | ₩814 | ₩747 | ₩787 | -3.28% | 9천 |
|---|
| 2026.08.28 | ₩747 | ₩774 | ₩747 | ₩761 | +1.79% | 3.5만 |
|---|
| 2026.08.27 | ₩787 | ₩787 | ₩734 | ₩747 | -5.08% | 3.7만 |
|---|
| 2026.08.26 | ₩787 | ₩827 | ₩787 | ₩787 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩827 | ₩867 | ₩761 | ₩787 | -4.84% | 5.3만 |
|---|
| 2026.08.24 | ₩787 | ₩827 | ₩747 | ₩801 | +1.69% | 7.1만 |
|---|
| 2026.08.21 | ₩747 | ₩787 | ₩721 | ₩774 | +3.57% | 5.2만 |
|---|
| 2026.08.20 | ₩761 | ₩774 | ₩721 | ₩734 | -3.51% | 6.2만 |
|---|
| 2026.08.19 | ₩694 | ₩774 | ₩694 | ₩721 | +3.85% | 22.1만 |
|---|
| 2026.08.18 | ₩774 | ₩774 | ₩694 | ₩694 | -10.34% | 16.4만 |
|---|
| 2026.08.17 | ₩747 | ₩774 | ₩747 | ₩747 | 0.00% | 6만 |
|---|
| 2026.08.14 | ₩787 | ₩801 | ₩734 | ₩747 | -5.08% | 9.4만 |
|---|
| 2026.08.13 | ₩801 | ₩814 | ₩787 | ₩801 | 0.00% | 13.6만 |
|---|
| 2026.08.12 | ₩921 | ₩921 | ₩814 | ₩814 | -11.59% | 26.8만 |
|---|
| 2026.08.11 | ₩1,014 | ₩1,014 | ₩921 | ₩934 | -7.89% | 18.9만 |
|---|
| 2026.08.10 | ₩867 | ₩1,001 | ₩867 | ₩961 | +10.77% | 17.3만 |
|---|
| 2026.08.07 | ₩827 | ₩974 | ₩787 | ₩854 | +3.23% | 30.7만 |
|---|
| 2026.08.06 | ₩867 | ₩907 | ₩814 | ₩814 | -6.15% | 10.2만 |
|---|
| 2026.08.05 | ₩867 | ₩907 | ₩841 | ₩881 | +1.54% | 13.7만 |
|---|
| 2026.08.04 | ₩881 | ₩934 | ₩854 | ₩881 | 0.00% | 14.5만 |
|---|
| 2026.08.03 | ₩921 | ₩934 | ₩854 | ₩867 | -5.80% | 5.2만 |
|---|
| 2026.07.31 | ₩867 | ₩934 | ₩814 | ₩934 | +7.69% | 12.2만 |
|---|
| 2026.07.30 | ₩814 | ₩961 | ₩814 | ₩921 | +13.11% | 7.3만 |
|---|
| 2026.07.29 | ₩854 | ₩854 | ₩801 | ₩827 | -3.12% | 6.8만 |
|---|
| 2026.07.28 | ₩907 | ₩907 | ₩841 | ₩867 | -4.41% | 6.5만 |
|---|
| 2026.07.27 | ₩881 | ₩921 | ₩867 | ₩907 | +3.03% | 10.2만 |
|---|
| 2026.07.24 | ₩841 | ₩907 | ₩827 | ₩867 | +3.17% | 5.4만 |
|---|
| 2026.07.23 | ₩854 | ₩894 | ₩827 | ₩867 | +1.56% | 8.2만 |
|---|
| 2026.07.22 | ₩841 | ₩921 | ₩827 | ₩867 | +3.17% | 17.2만 |
|---|
| 2026.07.21 | ₩894 | ₩948 | ₩841 | ₩854 | -4.48% | 23.1만 |
|---|
| 2026.07.20 | ₩907 | ₩934 | ₩827 | ₩867 | -4.41% | 34만 |
|---|
| 2026.07.17 | ₩921 | ₩1,014 | ₩894 | ₩921 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩1,014 | ₩1,054 | ₩894 | ₩907 | -10.53% | 31.4만 |
|---|
| 2026.07.15 | ₩1,014 | ₩1,054 | ₩1,001 | ₩1,014 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩1,041 | ₩1,041 | ₩934 | ₩1,041 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩961 | ₩1,068 | ₩881 | ₩1,054 | +9.72% | 18.1만 |
|---|
| 2026.07.10 | ₩974 | ₩1,014 | ₩948 | ₩988 | +1.37% | 8.5만 |
|---|
| 2026.07.09 | ₩1,108 | ₩1,108 | ₩974 | ₩988 | -10.84% | 41.6만 |
|---|
| 2026.07.08 | ₩974 | ₩1,081 | ₩934 | ₩1,028 | +5.48% | 178.1만 |
|---|
| 2026.07.07 | ₩1,054 | ₩1,054 | ₩961 | ₩1,001 | -5.06% | 30.5만 |
|---|
| 2026.07.06 | ₩1,028 | ₩1,121 | ₩1,001 | ₩1,081 | +5.19% | 22.8만 |
|---|
| 2026.07.02 | ₩1,068 | ₩1,068 | ₩1,001 | ₩1,014 | -5.00% | 19.1만 |
|---|
| 2026.07.01 | ₩1,161 | ₩1,161 | ₩1,028 | ₩1,054 | -9.20% | 40.2만 |
|---|
| 2026.06.30 | ₩1,121 | ₩1,201 | ₩1,081 | ₩1,134 | +1.19% | 20.1만 |
|---|
| 2026.06.29 | ₩1,108 | ₩1,134 | ₩1,054 | ₩1,094 | -1.20% | 20.3만 |
|---|
| 2026.06.26 | ₩1,121 | ₩1,148 | ₩1,094 | ₩1,148 | +2.38% | 9.9만 |
|---|
| 2026.06.25 | ₩1,121 | ₩1,174 | ₩1,108 | ₩1,148 | +2.38% | 12.8만 |
|---|
| 2026.06.24 | ₩1,174 | ₩1,254 | ₩1,094 | ₩1,134 | -3.41% | 39만 |
|---|
| 2026.06.23 | ₩1,174 | ₩1,228 | ₩1,134 | ₩1,174 | 0.00% | 23.4만 |
|---|
| 2026.06.22 | ₩1,188 | ₩1,254 | ₩1,121 | ₩1,214 | +2.25% | 13.7만 |
|---|
| 2026.06.18 | ₩1,214 | ₩1,241 | ₩1,148 | ₩1,201 | -1.10% | 11.8만 |
|---|
| 2026.06.17 | ₩1,228 | ₩1,295 | ₩1,134 | ₩1,161 | -5.43% | 14.2만 |
|---|
| 2026.06.16 | ₩1,174 | ₩1,335 | ₩1,094 | ₩1,214 | +3.41% | 52.1만 |
|---|
| 2026.06.15 | ₩1,148 | ₩1,254 | ₩1,108 | ₩1,174 | +2.33% | 13.5만 |
|---|
| 2026.06.12 | ₩1,201 | ₩1,214 | ₩1,121 | ₩1,161 | -3.33% | 17.1만 |
|---|
| 2026.06.11 | ₩1,054 | ₩1,308 | ₩1,054 | ₩1,214 | +15.19% | 72.3만 |
|---|
| 2026.06.10 | ₩1,081 | ₩1,174 | ₩1,014 | ₩1,108 | +2.47% | 57.4만 |
|---|
| 2026.06.09 | ₩1,148 | ₩1,148 | ₩988 | ₩1,068 | -6.98% | 61만 |
|---|
| 2026.06.08 | ₩1,201 | ₩1,268 | ₩1,134 | ₩1,188 | -1.11% | 64.4만 |
|---|
| 2026.06.05 | ₩1,308 | ₩1,335 | ₩1,028 | ₩1,174 | -10.20% | 157.8만 |
|---|
| 2026.06.04 | ₩1,401 | ₩1,668 | ₩1,375 | ₩1,615 | +15.24% | 19.5만 |
|---|
| 2026.06.03 | ₩1,508 | ₩1,802 | ₩1,401 | ₩1,428 | -5.31% | 23.9만 |
|---|
| 2026.06.02 | ₩1,348 | ₩1,575 | ₩1,348 | ₩1,548 | +14.85% | 32.9만 |
|---|
| 2026.06.01 | ₩1,295 | ₩1,455 | ₩1,241 | ₩1,401 | +8.25% | 695.4만 |
|---|
| 2026.05.29 | ₩1,495 | ₩1,495 | ₩1,455 | ₩1,468 | -1.79% | 4.7만 |
|---|
| 2026.05.28 | ₩1,682 | ₩1,682 | ₩1,401 | ₩1,455 | -13.49% | 21.4만 |
|---|
| 2026.05.27 | ₩1,895 | ₩1,935 | ₩1,628 | ₩1,682 | -11.27% | 25.7만 |
|---|
| 2026.05.26 | ₩2,402 | ₩2,856 | ₩2,402 | ₩2,416 | +0.56% | 6.4천 |
|---|
| 2026.05.22 | ₩2,402 | ₩2,416 | ₩2,335 | ₩2,402 | 0.00% | 2.7천 |
|---|
| 2026.05.21 | ₩2,456 | ₩2,669 | ₩2,349 | ₩2,442 | -0.54% | 6.9천 |
|---|
| 2026.05.20 | ₩2,549 | ₩2,549 | ₩2,429 | ₩2,522 | -1.05% | 9.3천 |
|---|
| 2026.05.19 | ₩2,616 | ₩2,616 | ₩2,509 | ₩2,549 | -2.55% | 4.6천 |
|---|
| 2026.05.18 | ₩2,749 | ₩2,883 | ₩2,576 | ₩2,616 | -4.85% | 1.3만 |
|---|
| 2026.05.15 | ₩2,803 | ₩2,803 | ₩2,696 | ₩2,736 | -2.38% | 1.2만 |
|---|
| 2026.05.14 | ₩3,069 | ₩3,163 | ₩2,803 | ₩2,829 | -7.83% | 4.7만 |
|---|
| 2026.05.13 | ₩2,829 | ₩3,163 | ₩2,803 | ₩2,923 | +3.30% | 3.5만 |
|---|
| 2026.05.12 | ₩3,083 | ₩3,136 | ₩2,923 | ₩3,003 | -2.60% | 8.1천 |
|---|
| 2026.05.11 | ₩3,056 | ₩3,096 | ₩2,883 | ₩3,043 | -0.44% | 7.9천 |
|---|
| 2026.05.08 | ₩3,256 | ₩3,310 | ₩2,936 | ₩3,029 | -6.97% | 1.4만 |
|---|
| 2026.05.07 | ₩2,989 | ₩3,136 | ₩2,989 | ₩3,083 | +3.12% | 9.3천 |
|---|
| 2026.05.06 | ₩3,216 | ₩3,336 | ₩2,883 | ₩2,883 | -10.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,123 | ₩3,256 | ₩2,803 | ₩2,803 | -10.26% | 2.9만 |
|---|
| 2026.05.04 | ₩2,963 | ₩2,963 | ₩2,709 | ₩2,709 | -8.56% | 2.4천 |
|---|
| 2026.05.01 | ₩2,923 | ₩2,949 | ₩2,669 | ₩2,949 | +0.91% | 7.1천 |
|---|
| 2026.04.30 | ₩2,763 | ₩2,936 | ₩2,682 | ₩2,936 | +6.28% | 3.5천 |
|---|
| 2026.04.29 | ₩2,909 | ₩2,949 | ₩2,789 | ₩2,789 | -4.13% | 3.3천 |
|---|
| 2026.04.28 | ₩3,029 | ₩3,029 | ₩2,909 | ₩2,963 | -2.20% | 2.3만 |
|---|
| 2026.04.27 | ₩2,763 | ₩3,110 | ₩2,696 | ₩2,896 | +4.83% | 2.5천 |
|---|
| 2026.04.24 | ₩2,669 | ₩2,936 | ₩2,669 | ₩2,829 | +6.00% | 2.1만 |
|---|
| 2026.04.23 | ₩2,936 | ₩3,136 | ₩2,843 | ₩2,843 | -3.18% | 6.2천 |
|---|
| 2026.04.22 | ₩3,243 | ₩3,243 | ₩2,709 | ₩2,989 | -7.82% | 3.1만 |
|---|
| 2026.04.21 | ₩2,536 | ₩3,416 | ₩2,536 | ₩3,203 | +26.32% | 20.9만 |
|---|
| 2026.04.20 | ₩2,482 | ₩2,536 | ₩2,402 | ₩2,469 | -0.54% | 3.4천 |
|---|
| 2026.04.17 | ₩2,282 | ₩2,509 | ₩2,282 | ₩2,482 | +8.77% | 3.2천 |
|---|
| 2026.04.16 | ₩2,416 | ₩2,536 | ₩2,416 | ₩2,429 | +0.55% | 2.3천 |
|---|
| 2026.04.15 | ₩2,429 | ₩2,589 | ₩2,429 | ₩2,469 | +1.65% | 2.2만 |
|---|
| 2026.04.14 | ₩2,282 | ₩2,482 | ₩2,282 | ₩2,482 | +8.77% | 1.8만 |
|---|
| 2026.04.13 | ₩2,362 | ₩2,362 | ₩2,322 | ₩2,322 | -1.69% | 1천 |
|---|
| 2026.04.10 | ₩2,429 | ₩2,442 | ₩2,295 | ₩2,309 | -4.95% | 1.9만 |
|---|
| 2026.04.09 | ₩2,295 | ₩2,456 | ₩2,295 | ₩2,429 | +5.81% | 6.6만 |
|---|
| 2026.04.08 | ₩2,549 | ₩2,549 | ₩2,309 | ₩2,375 | -6.81% | 1.4만 |
|---|
| 2026.04.07 | ₩2,402 | ₩2,549 | ₩2,295 | ₩2,295 | -4.44% | 1만 |
|---|
| 2026.04.06 | ₩2,416 | ₩2,549 | ₩2,349 | ₩2,482 | +2.76% | 1.1만 |
|---|
| 2026.04.02 | ₩2,389 | ₩2,629 | ₩2,255 | ₩2,616 | +9.50% | 3만 |
|---|
| 2026.04.01 | ₩2,549 | ₩2,656 | ₩2,496 | ₩2,509 | -1.57% | 5천 |
|---|
| 2026.03.31 | ₩2,456 | ₩2,656 | ₩2,456 | ₩2,549 | +3.80% | 1.7만 |
|---|
| 2026.03.30 | ₩2,589 | ₩2,656 | ₩2,429 | ₩2,496 | -3.61% | 2.5만 |
|---|
| 2026.03.27 | ₩2,389 | ₩2,562 | ₩2,242 | ₩2,496 | +4.47% | 4.2만 |
|---|
| 2026.03.26 | ₩1,762 | ₩2,602 | ₩1,762 | ₩2,375 | +34.85% | 105.8만 |
|---|
| 2026.03.25 | ₩1,935 | ₩2,722 | ₩1,628 | ₩1,802 | -6.90% | 50.7만 |
|---|
| 2026.03.24 | ₩2,082 | ₩2,162 | ₩1,895 | ₩2,029 | -2.56% | 2.7만 |
|---|
| 2026.03.23 | ₩2,029 | ₩2,229 | ₩2,002 | ₩2,202 | +8.55% | 8.8천 |
|---|
| 2026.03.20 | ₩1,975 | ₩2,269 | ₩1,962 | ₩2,122 | +7.43% | 11.3만 |
|---|
| 2026.03.19 | ₩1,962 | ₩2,135 | ₩1,962 | ₩2,082 | +6.12% | 3.2천 |
|---|
| 2026.03.18 | ₩1,948 | ₩2,162 | ₩1,948 | ₩2,069 | +6.16% | 4.8천 |
|---|
| 2026.03.17 | ₩1,882 | ₩2,122 | ₩1,828 | ₩2,109 | +12.06% | 2.8만 |
|---|
| 2026.03.16 | ₩1,855 | ₩1,922 | ₩1,802 | ₩1,882 | +1.44% | 2.1천 |
|---|
| 2026.03.13 | ₩2,002 | ₩2,002 | ₩1,882 | ₩1,882 | -6.00% | 1.1천 |
|---|
| 2026.03.12 | ₩1,948 | ₩2,055 | ₩1,868 | ₩1,882 | -3.42% | 8.9천 |
|---|
| 2026.03.11 | ₩2,055 | ₩2,202 | ₩1,828 | ₩1,935 | -5.84% | 6.1천 |
|---|
| 2026.03.10 | ₩1,922 | ₩2,055 | ₩1,922 | ₩1,935 | +0.69% | 1.2천 |
|---|
| 2026.03.09 | ₩1,868 | ₩2,069 | ₩1,868 | ₩1,962 | +5.00% | 1.1만 |
|---|
| 2026.03.06 | ₩2,029 | ₩2,029 | ₩1,788 | ₩1,895 | -6.58% | 2.4만 |
|---|
| 2026.03.05 | ₩2,109 | ₩2,122 | ₩2,015 | ₩2,015 | -4.43% | 1만 |
|---|
| 2026.03.04 | ₩2,135 | ₩2,242 | ₩2,002 | ₩2,109 | -1.25% | 1.8만 |
|---|
| 2026.03.03 | ₩2,135 | ₩2,709 | ₩2,135 | ₩2,162 | +1.25% | 1.3만 |
|---|
| 2026.03.02 | ₩2,429 | ₩2,429 | ₩2,189 | ₩2,189 | -9.89% | 1.4만 |
|---|
| 2026.02.27 | ₩2,149 | ₩2,722 | ₩2,069 | ₩2,656 | +23.60% | 2.9만 |
|---|
| 2026.02.26 | ₩2,509 | ₩2,509 | ₩2,055 | ₩2,402 | -4.26% | 1.7만 |
|---|
| 2026.02.25 | ₩2,482 | ₩2,522 | ₩2,456 | ₩2,456 | -1.08% | 1.8천 |
|---|
| 2026.02.24 | ₩2,229 | ₩2,416 | ₩2,095 | ₩2,402 | +7.78% | 1.6만 |
|---|
| 2026.02.23 | ₩2,042 | ₩2,042 | ₩2,002 | ₩2,002 | -1.96% | 1.2천 |
|---|
| 2026.02.20 | ₩2,002 | ₩2,215 | ₩2,002 | ₩2,055 | +2.67% | 4.2천 |
|---|
| 2026.02.19 | ₩2,242 | ₩2,242 | ₩2,002 | ₩2,015 | -10.12% | 3.6천 |
|---|
| 2026.02.18 | ₩2,055 | ₩2,456 | ₩2,029 | ₩2,069 | +0.65% | 8.5천 |
|---|
| 2026.02.17 | ₩2,429 | ₩2,429 | ₩2,429 | ₩2,429 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩2,416 | ₩2,416 | ₩2,416 | ₩2,416 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩2,095 | ₩2,255 | ₩2,095 | ₩2,255 | +7.64% | 1천 |
|---|
| 2026.02.11 | ₩2,082 | ₩2,255 | ₩2,082 | ₩2,162 | +3.85% | 1.8천 |
|---|
| 2026.02.10 | ₩2,135 | ₩2,149 | ₩2,002 | ₩2,055 | -3.75% | 1.2만 |
|---|
| 2026.02.09 | ₩2,135 | ₩2,349 | ₩2,135 | ₩2,149 | +0.62% | 4.3천 |
|---|
| 2026.02.06 | ₩2,149 | ₩2,149 | ₩2,135 | ₩2,135 | -0.62% | 2.1천 |
|---|
| 2026.02.05 | ₩2,269 | ₩2,469 | ₩2,135 | ₩2,149 | -5.29% | 1.4만 |
|---|
| 2026.02.04 | ₩2,229 | ₩2,229 | ₩2,229 | ₩2,229 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩2,269 | ₩2,295 | ₩2,202 | ₩2,202 | -2.94% | 2.8천 |
|---|
| 2026.02.02 | ₩2,536 | ₩2,536 | ₩2,149 | ₩2,295 | -9.47% | 3.4만 |
|---|
| 2026.01.30 | ₩2,536 | ₩2,536 | ₩2,536 | ₩2,536 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩2,562 | ₩2,576 | ₩2,269 | ₩2,375 | -7.29% | 5.5천 |
|---|
| 2026.01.28 | ₩2,602 | ₩2,602 | ₩2,362 | ₩2,576 | -1.03% | 3.8천 |
|---|
| 2026.01.27 | ₩2,362 | ₩2,362 | ₩2,362 | ₩2,362 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩2,576 | ₩2,576 | ₩2,335 | ₩2,335 | -9.33% | 3.2천 |
|---|
| 2026.01.23 | ₩2,402 | ₩2,442 | ₩2,282 | ₩2,442 | +1.67% | 5.7천 |
|---|
| 2026.01.22 | ₩2,402 | ₩2,429 | ₩2,402 | ₩2,429 | +1.11% | 500 |
|---|
| 2026.01.21 | ₩2,429 | ₩2,509 | ₩2,362 | ₩2,389 | -1.65% | 1.2천 |
|---|
| 2026.01.20 | ₩2,349 | ₩2,349 | ₩2,255 | ₩2,282 | -2.84% | 6.3천 |
|---|
| 2026.01.16 | ₩2,402 | ₩2,402 | ₩2,282 | ₩2,335 | -2.78% | 1.2만 |
|---|
| 2026.01.15 | ₩2,456 | ₩2,549 | ₩2,416 | ₩2,416 | -1.63% | 2.2천 |
|---|
| 2026.01.14 | ₩2,416 | ₩2,469 | ₩2,402 | ₩2,469 | +2.21% | 4.6천 |
|---|
| 2026.01.13 | ₩2,402 | ₩2,429 | ₩2,295 | ₩2,429 | +1.11% | 1.4만 |
|---|
| 2026.01.12 | ₩2,309 | ₩2,416 | ₩2,295 | ₩2,349 | +1.73% | 2.6천 |
|---|
| 2026.01.09 | ₩2,362 | ₩2,402 | ₩2,309 | ₩2,402 | +1.69% | 1.3천 |
|---|
| 2026.01.08 | ₩2,362 | ₩2,362 | ₩2,295 | ₩2,362 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩2,269 | ₩2,402 | ₩2,269 | ₩2,402 | +5.88% | 1.5천 |
|---|
| 2026.01.06 | ₩2,162 | ₩2,416 | ₩2,135 | ₩2,349 | +8.64% | 9.4천 |
|---|
| 2026.01.05 | ₩2,069 | ₩2,215 | ₩2,029 | ₩2,135 | +3.23% | 1.5만 |
|---|
| 2026.01.02 | ₩1,988 | ₩2,082 | ₩1,975 | ₩1,988 | 0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩1,948 | ₩1,962 | ₩1,935 | ₩1,948 | 0.00% | 2.3천 |
|---|
| 2025.12.30 | ₩2,002 | ₩2,002 | ₩1,922 | ₩1,935 | -3.33% | 4.8만 |
|---|
| 2025.12.29 | ₩2,295 | ₩2,295 | ₩1,935 | ₩1,962 | -14.53% | 4.7만 |
|---|
| 2025.12.26 | ₩2,149 | ₩2,255 | ₩2,069 | ₩2,095 | -2.48% | 4.1만 |
|---|
| 2025.12.24 | ₩2,135 | ₩2,229 | ₩2,055 | ₩2,135 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩2,255 | ₩2,335 | ₩2,135 | ₩2,135 | -5.33% | 7.6만 |
|---|
| 2025.12.22 | ₩2,362 | ₩2,429 | ₩2,269 | ₩2,269 | -3.95% | 4.3만 |
|---|
| 2025.12.19 | ₩2,402 | ₩2,442 | ₩2,362 | ₩2,442 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩2,402 | ₩2,442 | ₩2,402 | ₩2,442 | +1.67% | 5.4천 |
|---|
| 2025.12.17 | ₩2,335 | ₩2,375 | ₩2,335 | ₩2,375 | +1.71% | 1.6천 |
|---|
| 2025.12.16 | ₩2,442 | ₩2,469 | ₩2,389 | ₩2,416 | -1.09% | 4.2천 |
|---|
| 2025.12.15 | ₩2,456 | ₩2,469 | ₩2,429 | ₩2,469 | +0.54% | 1만 |
|---|
| 2025.12.12 | ₩2,469 | ₩2,482 | ₩2,429 | ₩2,429 | -1.62% | 7.2천 |
|---|
| 2025.12.11 | ₩2,456 | ₩2,562 | ₩2,442 | ₩2,509 | +2.17% | 1만 |
|---|
| 2025.12.10 | ₩2,642 | ₩2,642 | ₩2,642 | ₩2,642 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩2,669 | ₩2,669 | ₩2,616 | ₩2,642 | -1.00% | 2.3천 |
|---|
| 2025.12.08 | ₩2,669 | ₩2,669 | ₩2,669 | ₩2,669 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩2,562 | ₩2,682 | ₩2,562 | ₩2,669 | +4.17% | 9.3천 |
|---|
| 2025.12.04 | ₩2,642 | ₩2,856 | ₩2,416 | ₩2,549 | -3.54% | 3.1만 |
|---|
| 2025.12.03 | ₩2,602 | ₩2,669 | ₩2,602 | ₩2,669 | +2.56% | 2.3만 |
|---|
| 2025.12.02 | ₩2,669 | ₩2,669 | ₩2,469 | ₩2,469 | -7.50% | 9천 |
|---|
| 2025.12.01 | ₩2,509 | ₩2,749 | ₩2,509 | ₩2,709 | +7.98% | 1.1만 |
|---|
| 2025.11.28 | ₩2,536 | ₩2,536 | ₩2,496 | ₩2,509 | -1.05% | 1.9천 |
|---|
| 2025.11.26 | ₩2,789 | ₩2,789 | ₩2,576 | ₩2,576 | -7.66% | 7.4천 |
|---|
| 2025.11.25 | ₩2,616 | ₩2,803 | ₩2,549 | ₩2,789 | +6.63% | 7.5천 |
|---|
| 2025.11.24 | ₩2,522 | ₩2,776 | ₩2,456 | ₩2,642 | +4.76% | 2.4만 |
|---|
| 2025.11.21 | ₩2,589 | ₩2,589 | ₩2,549 | ₩2,549 | -1.55% | 2천 |
|---|
| 2025.11.20 | ₩2,576 | ₩2,576 | ₩2,522 | ₩2,522 | -2.07% | 3.9천 |
|---|
| 2025.11.19 | ₩2,469 | ₩2,602 | ₩2,402 | ₩2,496 | +1.08% | 6.4만 |
|---|
| 2025.11.18 | ₩2,522 | ₩2,709 | ₩2,416 | ₩2,416 | -4.23% | 3.1만 |
|---|
| 2025.11.17 | ₩2,722 | ₩2,763 | ₩2,509 | ₩2,549 | -6.37% | 2.9만 |
|---|
| 2025.11.14 | ₩3,029 | ₩3,029 | ₩2,696 | ₩2,696 | -11.01% | 1.9만 |
|---|
| 2025.11.13 | ₩2,749 | ₩3,136 | ₩2,749 | ₩3,003 | +9.22% | 4만 |
|---|
| 2025.11.12 | ₩3,056 | ₩3,056 | ₩2,923 | ₩2,923 | -4.37% | 4.8천 |
|---|
| 2025.11.11 | ₩3,150 | ₩3,150 | ₩2,963 | ₩3,056 | -2.97% | 900 |
|---|
| 2025.11.10 | ₩3,110 | ₩3,150 | ₩3,110 | ₩3,150 | +1.29% | 900 |
|---|
| 2025.11.07 | ₩2,923 | ₩3,003 | ₩2,789 | ₩3,003 | +2.74% | 4.6천 |
|---|
| 2025.11.06 | ₩3,376 | ₩3,376 | ₩2,989 | ₩2,989 | -11.46% | 6.9천 |
|---|
| 2025.11.05 | ₩3,403 | ₩3,403 | ₩3,376 | ₩3,376 | -0.78% | 1.4천 |
|---|
| 2025.11.04 | ₩3,056 | ₩3,056 | ₩3,056 | ₩3,056 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩3,056 | ₩3,190 | ₩3,056 | ₩3,190 | +4.37% | 8.8천 |
|---|
| 2025.10.31 | ₩3,003 | ₩3,243 | ₩2,963 | ₩3,136 | +4.44% | 1.1만 |
|---|
| 2025.10.30 | ₩3,056 | ₩3,230 | ₩2,949 | ₩3,043 | -0.44% | 1.3만 |
|---|
| 2025.10.29 | ₩3,069 | ₩3,430 | ₩3,069 | ₩3,136 | +2.17% | 8.4천 |
|---|
| 2025.10.28 | ₩3,163 | ₩3,243 | ₩3,123 | ₩3,176 | +0.42% | 1.9천 |
|---|
| 2025.10.27 | ₩3,216 | ₩3,376 | ₩3,096 | ₩3,190 | -0.83% | 1.8만 |
|---|
| 2025.10.24 | ₩3,416 | ₩3,416 | ₩3,176 | ₩3,310 | -3.12% | 1.2만 |
|---|
| 2025.10.23 | ₩3,136 | ₩3,443 | ₩3,083 | ₩3,230 | +2.98% | 3.4만 |
|---|
| 2025.10.22 | ₩3,190 | ₩3,430 | ₩3,190 | ₩3,190 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩3,403 | ₩3,537 | ₩3,203 | ₩3,430 | +0.78% | 6.1천 |
|---|
| 2025.10.20 | ₩2,976 | ₩3,497 | ₩2,976 | ₩3,296 | +10.76% | 1.2만 |
|---|
| 2025.10.17 | ₩3,136 | ₩3,350 | ₩2,976 | ₩3,056 | -2.55% | 9.3천 |
|---|
| 2025.10.16 | ₩3,577 | ₩3,777 | ₩2,909 | ₩3,083 | -13.81% | 6.3만 |
|---|
| 2025.10.15 | ₩4,084 | ₩4,084 | ₩3,577 | ₩3,617 | -11.44% | 4.4만 |
|---|
| 2025.10.14 | ₩3,937 | ₩4,471 | ₩3,777 | ₩3,950 | +0.34% | 13.2만 |
|---|
| 2025.10.13 | ₩3,683 | ₩3,924 | ₩3,683 | ₩3,844 | +4.35% | 1.9만 |
|---|
| 2025.10.10 | ₩3,683 | ₩3,763 | ₩3,577 | ₩3,577 | -2.90% | 7.8천 |
|---|