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 | ₩640 | ₩680 | ₩600 | ₩600 | -6.25% | 3만 |
| 2026.10.07 | ₩640 | ₩667 | ₩614 | ₩627 | -2.08% | 3.8만 |
| 2026.10.06 | ₩600 | ₩707 | ₩587 | ₩654 | +8.89% | 13.2만 |
| 2026.10.05 | ₩680 | ₩680 | ₩587 | ₩587 | -13.73% | 35.8만 |
| 2026.10.02 | ₩627 | ₩707 | ₩560 | ₩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 | ₩840 | ₩867 | ₩800 | ₩800 | -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 | ₩880 | ₩974 | ₩867 | ₩894 | +1.52% | 1.9만 |
|---|
| 2026.09.21 | ₩934 | ₩987 | ₩867 | ₩894 | -4.29% | 9.8만 |
|---|
| 2026.09.18 | ₩934 | ₩1,054 | ₩934 | ₩934 | 0.00% | 42만 |
|---|
| 2026.09.17 | ₩947 | ₩1,027 | ₩907 | ₩921 | -2.82% | 4.7만 |
|---|
| 2026.09.16 | ₩1,001 | ₩1,081 | ₩947 | ₩961 | -4.00% | 3.7만 |
|---|
| 2026.09.15 | ₩1,014 | ₩1,067 | ₩947 | ₩1,014 | 0.00% | 12.2만 |
|---|
| 2026.09.14 | ₩934 | ₩1,094 | ₩800 | ₩1,014 | +8.57% | 12.3만 |
|---|
| 2026.09.11 | ₩867 | ₩961 | ₩867 | ₩947 | +9.23% | 10.5만 |
|---|
| 2026.09.10 | ₩854 | ₩974 | ₩827 | ₩961 | +12.50% | 14.2만 |
|---|
| 2026.09.09 | ₩867 | ₩1,001 | ₩840 | ₩921 | +6.15% | 15.7만 |
|---|
| 2026.09.08 | ₩720 | ₩934 | ₩720 | ₩880 | +22.22% | 30만 |
|---|
| 2026.09.04 | ₩747 | ₩787 | ₩707 | ₩760 | +1.79% | 13.7만 |
|---|
| 2026.09.03 | ₩734 | ₩774 | ₩734 | ₩760 | +3.64% | 10만 |
|---|
| 2026.09.02 | ₩734 | ₩774 | ₩734 | ₩734 | 0.00% | 3.3만 |
|---|
| 2026.09.01 | ₩800 | ₩800 | ₩734 | ₩774 | -3.33% | 2.1만 |
|---|
| 2026.08.31 | ₩814 | ₩814 | ₩747 | ₩787 | -3.28% | 9천 |
|---|
| 2026.08.28 | ₩747 | ₩774 | ₩747 | ₩760 | +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 | ₩760 | ₩787 | -4.84% | 5.3만 |
|---|
| 2026.08.24 | ₩787 | ₩827 | ₩747 | ₩800 | +1.69% | 7.1만 |
|---|
| 2026.08.21 | ₩747 | ₩787 | ₩720 | ₩774 | +3.57% | 5.2만 |
|---|
| 2026.08.20 | ₩760 | ₩774 | ₩720 | ₩734 | -3.51% | 6.2만 |
|---|
| 2026.08.19 | ₩694 | ₩774 | ₩694 | ₩720 | +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 | ₩800 | ₩734 | ₩747 | -5.08% | 9.4만 |
|---|
| 2026.08.13 | ₩800 | ₩814 | ₩787 | ₩800 | 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 | ₩840 | ₩880 | +1.54% | 13.7만 |
|---|
| 2026.08.04 | ₩880 | ₩934 | ₩854 | ₩880 | 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 | ₩800 | ₩827 | -3.12% | 6.8만 |
|---|
| 2026.07.28 | ₩907 | ₩907 | ₩840 | ₩867 | -4.41% | 6.5만 |
|---|
| 2026.07.27 | ₩880 | ₩921 | ₩867 | ₩907 | +3.03% | 10.2만 |
|---|
| 2026.07.24 | ₩840 | ₩907 | ₩827 | ₩867 | +3.17% | 5.4만 |
|---|
| 2026.07.23 | ₩854 | ₩894 | ₩827 | ₩867 | +1.56% | 8.2만 |
|---|
| 2026.07.22 | ₩840 | ₩921 | ₩827 | ₩867 | +3.17% | 17.2만 |
|---|
| 2026.07.21 | ₩894 | ₩947 | ₩840 | ₩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 | ₩1,067 | ₩880 | ₩1,054 | +9.72% | 18.1만 |
|---|
| 2026.07.10 | ₩974 | ₩1,014 | ₩947 | ₩987 | +1.37% | 8.5만 |
|---|
| 2026.07.09 | ₩1,107 | ₩1,107 | ₩974 | ₩987 | -10.84% | 41.6만 |
|---|
| 2026.07.08 | ₩974 | ₩1,081 | ₩934 | ₩1,027 | +5.48% | 178.1만 |
|---|
| 2026.07.07 | ₩1,054 | ₩1,054 | ₩961 | ₩1,001 | -5.06% | 30.5만 |
|---|
| 2026.07.06 | ₩1,027 | ₩1,121 | ₩1,001 | ₩1,081 | +5.19% | 22.8만 |
|---|
| 2026.07.02 | ₩1,067 | ₩1,067 | ₩1,001 | ₩1,014 | -5.00% | 19.1만 |
|---|
| 2026.07.01 | ₩1,161 | ₩1,161 | ₩1,027 | ₩1,054 | -9.20% | 40.2만 |
|---|
| 2026.06.30 | ₩1,121 | ₩1,201 | ₩1,081 | ₩1,134 | +1.19% | 20.1만 |
|---|
| 2026.06.29 | ₩1,107 | ₩1,134 | ₩1,054 | ₩1,094 | -1.20% | 20.3만 |
|---|
| 2026.06.26 | ₩1,121 | ₩1,147 | ₩1,094 | ₩1,147 | +2.38% | 9.9만 |
|---|
| 2026.06.25 | ₩1,121 | ₩1,174 | ₩1,107 | ₩1,147 | +2.38% | 12.8만 |
|---|
| 2026.06.24 | ₩1,174 | ₩1,254 | ₩1,094 | ₩1,134 | -3.41% | 39만 |
|---|
| 2026.06.23 | ₩1,174 | ₩1,227 | ₩1,134 | ₩1,174 | 0.00% | 23.4만 |
|---|
| 2026.06.22 | ₩1,187 | ₩1,254 | ₩1,121 | ₩1,214 | +2.25% | 13.7만 |
|---|
| 2026.06.18 | ₩1,214 | ₩1,241 | ₩1,147 | ₩1,201 | -1.10% | 11.8만 |
|---|
| 2026.06.17 | ₩1,227 | ₩1,294 | ₩1,134 | ₩1,161 | -5.43% | 14.2만 |
|---|
| 2026.06.16 | ₩1,174 | ₩1,334 | ₩1,094 | ₩1,214 | +3.41% | 52.1만 |
|---|
| 2026.06.15 | ₩1,147 | ₩1,254 | ₩1,107 | ₩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 | ₩1,307 | ₩1,054 | ₩1,214 | +15.19% | 72.3만 |
|---|
| 2026.06.10 | ₩1,081 | ₩1,174 | ₩1,014 | ₩1,107 | +2.47% | 57.4만 |
|---|
| 2026.06.09 | ₩1,147 | ₩1,147 | ₩987 | ₩1,067 | -6.98% | 61만 |
|---|
| 2026.06.08 | ₩1,201 | ₩1,267 | ₩1,134 | ₩1,187 | -1.11% | 64.4만 |
|---|
| 2026.06.05 | ₩1,307 | ₩1,334 | ₩1,027 | ₩1,174 | -10.20% | 157.8만 |
|---|
| 2026.06.04 | ₩1,401 | ₩1,668 | ₩1,374 | ₩1,614 | +15.24% | 19.5만 |
|---|
| 2026.06.03 | ₩1,507 | ₩1,801 | ₩1,401 | ₩1,427 | -5.31% | 23.9만 |
|---|
| 2026.06.02 | ₩1,347 | ₩1,574 | ₩1,347 | ₩1,548 | +14.85% | 32.9만 |
|---|
| 2026.06.01 | ₩1,294 | ₩1,454 | ₩1,241 | ₩1,401 | +8.25% | 695.4만 |
|---|
| 2026.05.29 | ₩1,494 | ₩1,494 | ₩1,454 | ₩1,467 | -1.79% | 4.7만 |
|---|
| 2026.05.28 | ₩1,681 | ₩1,681 | ₩1,401 | ₩1,454 | -13.49% | 21.4만 |
|---|
| 2026.05.27 | ₩1,894 | ₩1,934 | ₩1,628 | ₩1,681 | -11.27% | 25.7만 |
|---|
| 2026.05.26 | ₩2,401 | ₩2,855 | ₩2,401 | ₩2,415 | +0.56% | 6.4천 |
|---|
| 2026.05.22 | ₩2,401 | ₩2,415 | ₩2,335 | ₩2,401 | 0.00% | 2.7천 |
|---|
| 2026.05.21 | ₩2,455 | ₩2,668 | ₩2,348 | ₩2,441 | -0.54% | 6.9천 |
|---|
| 2026.05.20 | ₩2,548 | ₩2,548 | ₩2,428 | ₩2,521 | -1.05% | 9.3천 |
|---|
| 2026.05.19 | ₩2,615 | ₩2,615 | ₩2,508 | ₩2,548 | -2.55% | 4.6천 |
|---|
| 2026.05.18 | ₩2,748 | ₩2,882 | ₩2,575 | ₩2,615 | -4.85% | 1.3만 |
|---|
| 2026.05.15 | ₩2,802 | ₩2,802 | ₩2,695 | ₩2,735 | -2.38% | 1.2만 |
|---|
| 2026.05.14 | ₩3,068 | ₩3,162 | ₩2,802 | ₩2,828 | -7.83% | 4.7만 |
|---|
| 2026.05.13 | ₩2,828 | ₩3,162 | ₩2,802 | ₩2,922 | +3.30% | 3.5만 |
|---|
| 2026.05.12 | ₩3,082 | ₩3,135 | ₩2,922 | ₩3,002 | -2.60% | 8.1천 |
|---|
| 2026.05.11 | ₩3,055 | ₩3,095 | ₩2,882 | ₩3,042 | -0.44% | 7.9천 |
|---|
| 2026.05.08 | ₩3,255 | ₩3,308 | ₩2,935 | ₩3,028 | -6.97% | 1.4만 |
|---|
| 2026.05.07 | ₩2,988 | ₩3,135 | ₩2,988 | ₩3,082 | +3.12% | 9.3천 |
|---|
| 2026.05.06 | ₩3,215 | ₩3,335 | ₩2,882 | ₩2,882 | -10.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,122 | ₩3,255 | ₩2,802 | ₩2,802 | -10.26% | 2.9만 |
|---|
| 2026.05.04 | ₩2,962 | ₩2,962 | ₩2,708 | ₩2,708 | -8.56% | 2.4천 |
|---|
| 2026.05.01 | ₩2,922 | ₩2,948 | ₩2,668 | ₩2,948 | +0.91% | 7.1천 |
|---|
| 2026.04.30 | ₩2,762 | ₩2,935 | ₩2,681 | ₩2,935 | +6.28% | 3.5천 |
|---|
| 2026.04.29 | ₩2,908 | ₩2,948 | ₩2,788 | ₩2,788 | -4.13% | 3.3천 |
|---|
| 2026.04.28 | ₩3,028 | ₩3,028 | ₩2,908 | ₩2,962 | -2.20% | 2.3만 |
|---|
| 2026.04.27 | ₩2,762 | ₩3,108 | ₩2,695 | ₩2,895 | +4.83% | 2.5천 |
|---|
| 2026.04.24 | ₩2,668 | ₩2,935 | ₩2,668 | ₩2,828 | +6.00% | 2.1만 |
|---|
| 2026.04.23 | ₩2,935 | ₩3,135 | ₩2,842 | ₩2,842 | -3.18% | 6.2천 |
|---|
| 2026.04.22 | ₩3,242 | ₩3,242 | ₩2,708 | ₩2,988 | -7.82% | 3.1만 |
|---|
| 2026.04.21 | ₩2,535 | ₩3,415 | ₩2,535 | ₩3,202 | +26.32% | 20.9만 |
|---|
| 2026.04.20 | ₩2,481 | ₩2,535 | ₩2,401 | ₩2,468 | -0.54% | 3.4천 |
|---|
| 2026.04.17 | ₩2,281 | ₩2,508 | ₩2,281 | ₩2,481 | +8.77% | 3.2천 |
|---|
| 2026.04.16 | ₩2,415 | ₩2,535 | ₩2,415 | ₩2,428 | +0.55% | 2.3천 |
|---|
| 2026.04.15 | ₩2,428 | ₩2,588 | ₩2,428 | ₩2,468 | +1.65% | 2.2만 |
|---|
| 2026.04.14 | ₩2,281 | ₩2,481 | ₩2,281 | ₩2,481 | +8.77% | 1.8만 |
|---|
| 2026.04.13 | ₩2,361 | ₩2,361 | ₩2,321 | ₩2,321 | -1.69% | 1천 |
|---|
| 2026.04.10 | ₩2,428 | ₩2,441 | ₩2,295 | ₩2,308 | -4.95% | 1.9만 |
|---|
| 2026.04.09 | ₩2,295 | ₩2,455 | ₩2,295 | ₩2,428 | +5.81% | 6.6만 |
|---|
| 2026.04.08 | ₩2,548 | ₩2,548 | ₩2,308 | ₩2,375 | -6.81% | 1.4만 |
|---|
| 2026.04.07 | ₩2,401 | ₩2,548 | ₩2,295 | ₩2,295 | -4.44% | 1만 |
|---|
| 2026.04.06 | ₩2,415 | ₩2,548 | ₩2,348 | ₩2,481 | +2.76% | 1.1만 |
|---|
| 2026.04.02 | ₩2,388 | ₩2,628 | ₩2,255 | ₩2,615 | +9.50% | 3만 |
|---|
| 2026.04.01 | ₩2,548 | ₩2,655 | ₩2,495 | ₩2,508 | -1.57% | 5천 |
|---|
| 2026.03.31 | ₩2,455 | ₩2,655 | ₩2,455 | ₩2,548 | +3.80% | 1.7만 |
|---|
| 2026.03.30 | ₩2,588 | ₩2,655 | ₩2,428 | ₩2,495 | -3.61% | 2.5만 |
|---|
| 2026.03.27 | ₩2,388 | ₩2,561 | ₩2,241 | ₩2,495 | +4.47% | 4.2만 |
|---|
| 2026.03.26 | ₩1,761 | ₩2,601 | ₩1,761 | ₩2,375 | +34.85% | 105.8만 |
|---|
| 2026.03.25 | ₩1,934 | ₩2,721 | ₩1,628 | ₩1,801 | -6.90% | 50.7만 |
|---|
| 2026.03.24 | ₩2,081 | ₩2,161 | ₩1,894 | ₩2,028 | -2.56% | 2.7만 |
|---|
| 2026.03.23 | ₩2,028 | ₩2,228 | ₩2,001 | ₩2,201 | +8.55% | 8.8천 |
|---|
| 2026.03.20 | ₩1,974 | ₩2,268 | ₩1,961 | ₩2,121 | +7.43% | 11.3만 |
|---|
| 2026.03.19 | ₩1,961 | ₩2,134 | ₩1,961 | ₩2,081 | +6.12% | 3.2천 |
|---|
| 2026.03.18 | ₩1,948 | ₩2,161 | ₩1,948 | ₩2,068 | +6.16% | 4.8천 |
|---|
| 2026.03.17 | ₩1,881 | ₩2,121 | ₩1,828 | ₩2,108 | +12.06% | 2.8만 |
|---|
| 2026.03.16 | ₩1,854 | ₩1,921 | ₩1,801 | ₩1,881 | +1.44% | 2.1천 |
|---|
| 2026.03.13 | ₩2,001 | ₩2,001 | ₩1,881 | ₩1,881 | -6.00% | 1.1천 |
|---|
| 2026.03.12 | ₩1,948 | ₩2,054 | ₩1,868 | ₩1,881 | -3.42% | 8.9천 |
|---|
| 2026.03.11 | ₩2,054 | ₩2,201 | ₩1,828 | ₩1,934 | -5.84% | 6.1천 |
|---|
| 2026.03.10 | ₩1,921 | ₩2,054 | ₩1,921 | ₩1,934 | +0.69% | 1.2천 |
|---|
| 2026.03.09 | ₩1,868 | ₩2,068 | ₩1,868 | ₩1,961 | +5.00% | 1.1만 |
|---|
| 2026.03.06 | ₩2,028 | ₩2,028 | ₩1,788 | ₩1,894 | -6.58% | 2.4만 |
|---|
| 2026.03.05 | ₩2,108 | ₩2,121 | ₩2,014 | ₩2,014 | -4.43% | 1만 |
|---|
| 2026.03.04 | ₩2,134 | ₩2,241 | ₩2,001 | ₩2,108 | -1.25% | 1.8만 |
|---|
| 2026.03.03 | ₩2,134 | ₩2,708 | ₩2,134 | ₩2,161 | +1.25% | 1.3만 |
|---|
| 2026.03.02 | ₩2,428 | ₩2,428 | ₩2,188 | ₩2,188 | -9.89% | 1.4만 |
|---|
| 2026.02.27 | ₩2,148 | ₩2,721 | ₩2,068 | ₩2,655 | +23.60% | 2.9만 |
|---|
| 2026.02.26 | ₩2,508 | ₩2,508 | ₩2,054 | ₩2,401 | -4.26% | 1.7만 |
|---|
| 2026.02.25 | ₩2,481 | ₩2,521 | ₩2,455 | ₩2,455 | -1.08% | 1.8천 |
|---|
| 2026.02.24 | ₩2,228 | ₩2,415 | ₩2,094 | ₩2,401 | +7.78% | 1.6만 |
|---|
| 2026.02.23 | ₩2,041 | ₩2,041 | ₩2,001 | ₩2,001 | -1.96% | 1.2천 |
|---|
| 2026.02.20 | ₩2,001 | ₩2,215 | ₩2,001 | ₩2,054 | +2.67% | 4.2천 |
|---|
| 2026.02.19 | ₩2,241 | ₩2,241 | ₩2,001 | ₩2,014 | -10.12% | 3.6천 |
|---|
| 2026.02.18 | ₩2,054 | ₩2,455 | ₩2,028 | ₩2,068 | +0.65% | 8.5천 |
|---|
| 2026.02.17 | ₩2,428 | ₩2,428 | ₩2,428 | ₩2,428 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩2,415 | ₩2,415 | ₩2,415 | ₩2,415 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩2,094 | ₩2,255 | ₩2,094 | ₩2,255 | +7.64% | 1천 |
|---|
| 2026.02.11 | ₩2,081 | ₩2,255 | ₩2,081 | ₩2,161 | +3.85% | 1.8천 |
|---|
| 2026.02.10 | ₩2,134 | ₩2,148 | ₩2,001 | ₩2,054 | -3.75% | 1.2만 |
|---|
| 2026.02.09 | ₩2,134 | ₩2,348 | ₩2,134 | ₩2,148 | +0.62% | 4.3천 |
|---|
| 2026.02.06 | ₩2,148 | ₩2,148 | ₩2,134 | ₩2,134 | -0.62% | 2.1천 |
|---|
| 2026.02.05 | ₩2,268 | ₩2,468 | ₩2,134 | ₩2,148 | -5.29% | 1.4만 |
|---|
| 2026.02.04 | ₩2,228 | ₩2,228 | ₩2,228 | ₩2,228 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩2,268 | ₩2,295 | ₩2,201 | ₩2,201 | -2.94% | 2.8천 |
|---|
| 2026.02.02 | ₩2,535 | ₩2,535 | ₩2,148 | ₩2,295 | -9.47% | 3.4만 |
|---|
| 2026.01.30 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩2,561 | ₩2,575 | ₩2,268 | ₩2,375 | -7.29% | 5.5천 |
|---|
| 2026.01.28 | ₩2,601 | ₩2,601 | ₩2,361 | ₩2,575 | -1.03% | 3.8천 |
|---|
| 2026.01.27 | ₩2,361 | ₩2,361 | ₩2,361 | ₩2,361 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩2,575 | ₩2,575 | ₩2,335 | ₩2,335 | -9.33% | 3.2천 |
|---|
| 2026.01.23 | ₩2,401 | ₩2,441 | ₩2,281 | ₩2,441 | +1.67% | 5.7천 |
|---|
| 2026.01.22 | ₩2,401 | ₩2,428 | ₩2,401 | ₩2,428 | +1.11% | 500 |
|---|
| 2026.01.21 | ₩2,428 | ₩2,508 | ₩2,361 | ₩2,388 | -1.65% | 1.2천 |
|---|
| 2026.01.20 | ₩2,348 | ₩2,348 | ₩2,255 | ₩2,281 | -2.84% | 6.3천 |
|---|
| 2026.01.16 | ₩2,401 | ₩2,401 | ₩2,281 | ₩2,335 | -2.78% | 1.2만 |
|---|
| 2026.01.15 | ₩2,455 | ₩2,548 | ₩2,415 | ₩2,415 | -1.63% | 2.2천 |
|---|
| 2026.01.14 | ₩2,415 | ₩2,468 | ₩2,401 | ₩2,468 | +2.21% | 4.6천 |
|---|
| 2026.01.13 | ₩2,401 | ₩2,428 | ₩2,295 | ₩2,428 | +1.11% | 1.4만 |
|---|
| 2026.01.12 | ₩2,308 | ₩2,415 | ₩2,295 | ₩2,348 | +1.73% | 2.6천 |
|---|
| 2026.01.09 | ₩2,361 | ₩2,401 | ₩2,308 | ₩2,401 | +1.69% | 1.3천 |
|---|
| 2026.01.08 | ₩2,361 | ₩2,361 | ₩2,295 | ₩2,361 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩2,268 | ₩2,401 | ₩2,268 | ₩2,401 | +5.88% | 1.5천 |
|---|
| 2026.01.06 | ₩2,161 | ₩2,415 | ₩2,134 | ₩2,348 | +8.64% | 9.4천 |
|---|
| 2026.01.05 | ₩2,068 | ₩2,215 | ₩2,028 | ₩2,134 | +3.23% | 1.5만 |
|---|
| 2026.01.02 | ₩1,988 | ₩2,081 | ₩1,974 | ₩1,988 | 0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩1,948 | ₩1,961 | ₩1,934 | ₩1,948 | 0.00% | 2.3천 |
|---|
| 2025.12.30 | ₩2,001 | ₩2,001 | ₩1,921 | ₩1,934 | -3.33% | 4.8만 |
|---|
| 2025.12.29 | ₩2,295 | ₩2,295 | ₩1,934 | ₩1,961 | -14.53% | 4.7만 |
|---|
| 2025.12.26 | ₩2,148 | ₩2,255 | ₩2,068 | ₩2,094 | -2.48% | 4.1만 |
|---|
| 2025.12.24 | ₩2,134 | ₩2,228 | ₩2,054 | ₩2,134 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩2,255 | ₩2,335 | ₩2,134 | ₩2,134 | -5.33% | 7.6만 |
|---|
| 2025.12.22 | ₩2,361 | ₩2,428 | ₩2,268 | ₩2,268 | -3.95% | 4.3만 |
|---|
| 2025.12.19 | ₩2,401 | ₩2,441 | ₩2,361 | ₩2,441 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩2,401 | ₩2,441 | ₩2,401 | ₩2,441 | +1.67% | 5.4천 |
|---|
| 2025.12.17 | ₩2,335 | ₩2,375 | ₩2,335 | ₩2,375 | +1.71% | 1.6천 |
|---|
| 2025.12.16 | ₩2,441 | ₩2,468 | ₩2,388 | ₩2,415 | -1.09% | 4.2천 |
|---|
| 2025.12.15 | ₩2,455 | ₩2,468 | ₩2,428 | ₩2,468 | +0.54% | 1만 |
|---|
| 2025.12.12 | ₩2,468 | ₩2,481 | ₩2,428 | ₩2,428 | -1.62% | 7.2천 |
|---|
| 2025.12.11 | ₩2,455 | ₩2,561 | ₩2,441 | ₩2,508 | +2.17% | 1만 |
|---|
| 2025.12.10 | ₩2,641 | ₩2,641 | ₩2,641 | ₩2,641 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩2,668 | ₩2,668 | ₩2,615 | ₩2,641 | -1.00% | 2.3천 |
|---|
| 2025.12.08 | ₩2,668 | ₩2,668 | ₩2,668 | ₩2,668 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩2,561 | ₩2,681 | ₩2,561 | ₩2,668 | +4.17% | 9.3천 |
|---|
| 2025.12.04 | ₩2,641 | ₩2,855 | ₩2,415 | ₩2,548 | -3.54% | 3.1만 |
|---|
| 2025.12.03 | ₩2,601 | ₩2,668 | ₩2,601 | ₩2,668 | +2.56% | 2.3만 |
|---|
| 2025.12.02 | ₩2,668 | ₩2,668 | ₩2,468 | ₩2,468 | -7.50% | 9천 |
|---|
| 2025.12.01 | ₩2,508 | ₩2,748 | ₩2,508 | ₩2,708 | +7.98% | 1.1만 |
|---|
| 2025.11.28 | ₩2,535 | ₩2,535 | ₩2,495 | ₩2,508 | -1.05% | 1.9천 |
|---|
| 2025.11.26 | ₩2,788 | ₩2,788 | ₩2,575 | ₩2,575 | -7.66% | 7.4천 |
|---|
| 2025.11.25 | ₩2,615 | ₩2,802 | ₩2,548 | ₩2,788 | +6.63% | 7.5천 |
|---|
| 2025.11.24 | ₩2,521 | ₩2,775 | ₩2,455 | ₩2,641 | +4.76% | 2.4만 |
|---|
| 2025.11.21 | ₩2,588 | ₩2,588 | ₩2,548 | ₩2,548 | -1.55% | 2천 |
|---|
| 2025.11.20 | ₩2,575 | ₩2,575 | ₩2,521 | ₩2,521 | -2.07% | 3.9천 |
|---|
| 2025.11.19 | ₩2,468 | ₩2,601 | ₩2,401 | ₩2,495 | +1.08% | 6.4만 |
|---|
| 2025.11.18 | ₩2,521 | ₩2,708 | ₩2,415 | ₩2,415 | -4.23% | 3.1만 |
|---|
| 2025.11.17 | ₩2,721 | ₩2,762 | ₩2,508 | ₩2,548 | -6.37% | 2.9만 |
|---|
| 2025.11.14 | ₩3,028 | ₩3,028 | ₩2,695 | ₩2,695 | -11.01% | 1.9만 |
|---|
| 2025.11.13 | ₩2,748 | ₩3,135 | ₩2,748 | ₩3,002 | +9.22% | 4만 |
|---|
| 2025.11.12 | ₩3,055 | ₩3,055 | ₩2,922 | ₩2,922 | -4.37% | 4.8천 |
|---|
| 2025.11.11 | ₩3,148 | ₩3,148 | ₩2,962 | ₩3,055 | -2.97% | 900 |
|---|
| 2025.11.10 | ₩3,108 | ₩3,148 | ₩3,108 | ₩3,148 | +1.29% | 900 |
|---|
| 2025.11.07 | ₩2,922 | ₩3,002 | ₩2,788 | ₩3,002 | +2.74% | 4.6천 |
|---|
| 2025.11.06 | ₩3,375 | ₩3,375 | ₩2,988 | ₩2,988 | -11.46% | 6.9천 |
|---|
| 2025.11.05 | ₩3,402 | ₩3,402 | ₩3,375 | ₩3,375 | -0.78% | 1.4천 |
|---|
| 2025.11.04 | ₩3,055 | ₩3,055 | ₩3,055 | ₩3,055 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩3,055 | ₩3,188 | ₩3,055 | ₩3,188 | +4.37% | 8.8천 |
|---|
| 2025.10.31 | ₩3,002 | ₩3,242 | ₩2,962 | ₩3,135 | +4.44% | 1.1만 |
|---|
| 2025.10.30 | ₩3,055 | ₩3,228 | ₩2,948 | ₩3,042 | -0.44% | 1.3만 |
|---|
| 2025.10.29 | ₩3,068 | ₩3,429 | ₩3,068 | ₩3,135 | +2.17% | 8.4천 |
|---|
| 2025.10.28 | ₩3,162 | ₩3,242 | ₩3,122 | ₩3,175 | +0.42% | 1.9천 |
|---|
| 2025.10.27 | ₩3,215 | ₩3,375 | ₩3,095 | ₩3,188 | -0.83% | 1.8만 |
|---|
| 2025.10.24 | ₩3,415 | ₩3,415 | ₩3,175 | ₩3,308 | -3.12% | 1.2만 |
|---|
| 2025.10.23 | ₩3,135 | ₩3,442 | ₩3,082 | ₩3,228 | +2.98% | 3.4만 |
|---|
| 2025.10.22 | ₩3,188 | ₩3,429 | ₩3,188 | ₩3,188 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩3,402 | ₩3,535 | ₩3,202 | ₩3,429 | +0.78% | 6.1천 |
|---|
| 2025.10.20 | ₩2,975 | ₩3,495 | ₩2,975 | ₩3,295 | +10.76% | 1.2만 |
|---|
| 2025.10.17 | ₩3,135 | ₩3,348 | ₩2,975 | ₩3,055 | -2.55% | 9.3천 |
|---|
| 2025.10.16 | ₩3,575 | ₩3,775 | ₩2,908 | ₩3,082 | -13.81% | 6.3만 |
|---|
| 2025.10.15 | ₩4,082 | ₩4,082 | ₩3,575 | ₩3,615 | -11.44% | 4.4만 |
|---|
| 2025.10.14 | ₩3,935 | ₩4,469 | ₩3,775 | ₩3,949 | +0.34% | 13.2만 |
|---|
| 2025.10.13 | ₩3,682 | ₩3,922 | ₩3,682 | ₩3,842 | +4.35% | 1.9만 |
|---|
| 2025.10.10 | ₩3,682 | ₩3,762 | ₩3,575 | ₩3,575 | -2.90% | 7.8천 |
|---|