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 | ₩628 | ₩668 | ₩548 | ₩548 | -12.77% | 27만 |
| 2026.10.08 | ₩641 | ₩681 | ₩601 | ₩601 | -6.25% | 3만 |
| 2026.10.07 | ₩641 | ₩668 | ₩615 | ₩628 | -2.08% | 3.8만 |
| 2026.10.06 | ₩601 | ₩708 | ₩588 | ₩655 | +8.89% | 13.2만 |
| 2026.10.05 | ₩681 | ₩681 | ₩588 | ₩588 | -13.73% | 35.8만 |
| 2026.10.02 | ₩628 | ₩708 | ₩561 | ₩695 | +10.64% | 12.7만 |
| 2026.10.01 | ₩708 | ₩708 | ₩628 | ₩628 | -11.32% | 19.4만 |
| 2026.09.30 | ₩628 | ₩895 | ₩548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩708 |
| +12.77% |
| 864.2만 |
| 2026.09.29 | ₩855 | ₩868 | ₩588 | ₩588 | -31.25% | 62만 |
|---|
| 2026.09.28 | ₩842 | ₩868 | ₩802 | ₩802 | -4.76% | 5.6만 |
|---|
| 2026.09.25 | ₩855 | ₩855 | ₩788 | ₩815 | -4.69% | 5.4만 |
|---|
| 2026.09.24 | ₩922 | ₩922 | ₩828 | ₩855 | -7.25% | 11.4만 |
|---|
| 2026.09.23 | ₩868 | ₩1,002 | ₩855 | ₩922 | +6.15% | 1.3만 |
|---|
| 2026.09.22 | ₩882 | ₩975 | ₩868 | ₩895 | +1.52% | 1.9만 |
|---|
| 2026.09.21 | ₩935 | ₩989 | ₩868 | ₩895 | -4.29% | 9.8만 |
|---|
| 2026.09.18 | ₩935 | ₩1,055 | ₩935 | ₩935 | 0.00% | 42만 |
|---|
| 2026.09.17 | ₩949 | ₩1,029 | ₩908 | ₩922 | -2.82% | 4.7만 |
|---|
| 2026.09.16 | ₩1,002 | ₩1,082 | ₩949 | ₩962 | -4.00% | 3.7만 |
|---|
| 2026.09.15 | ₩1,015 | ₩1,069 | ₩949 | ₩1,015 | 0.00% | 12.2만 |
|---|
| 2026.09.14 | ₩935 | ₩1,095 | ₩802 | ₩1,015 | +8.57% | 12.3만 |
|---|
| 2026.09.11 | ₩868 | ₩962 | ₩868 | ₩949 | +9.23% | 10.5만 |
|---|
| 2026.09.10 | ₩855 | ₩975 | ₩828 | ₩962 | +12.50% | 14.2만 |
|---|
| 2026.09.09 | ₩868 | ₩1,002 | ₩842 | ₩922 | +6.15% | 15.7만 |
|---|
| 2026.09.08 | ₩721 | ₩935 | ₩721 | ₩882 | +22.22% | 30만 |
|---|
| 2026.09.04 | ₩748 | ₩788 | ₩708 | ₩761 | +1.79% | 13.7만 |
|---|
| 2026.09.03 | ₩735 | ₩775 | ₩735 | ₩761 | +3.64% | 10만 |
|---|
| 2026.09.02 | ₩735 | ₩775 | ₩735 | ₩735 | 0.00% | 3.3만 |
|---|
| 2026.09.01 | ₩802 | ₩802 | ₩735 | ₩775 | -3.33% | 2.1만 |
|---|
| 2026.08.31 | ₩815 | ₩815 | ₩748 | ₩788 | -3.28% | 9천 |
|---|
| 2026.08.28 | ₩748 | ₩775 | ₩748 | ₩761 | +1.79% | 3.5만 |
|---|
| 2026.08.27 | ₩788 | ₩788 | ₩735 | ₩748 | -5.08% | 3.7만 |
|---|
| 2026.08.26 | ₩788 | ₩828 | ₩788 | ₩788 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩828 | ₩868 | ₩761 | ₩788 | -4.84% | 5.3만 |
|---|
| 2026.08.24 | ₩788 | ₩828 | ₩748 | ₩802 | +1.69% | 7.1만 |
|---|
| 2026.08.21 | ₩748 | ₩788 | ₩721 | ₩775 | +3.57% | 5.2만 |
|---|
| 2026.08.20 | ₩761 | ₩775 | ₩721 | ₩735 | -3.51% | 6.2만 |
|---|
| 2026.08.19 | ₩695 | ₩775 | ₩695 | ₩721 | +3.85% | 22.1만 |
|---|
| 2026.08.18 | ₩775 | ₩775 | ₩695 | ₩695 | -10.34% | 16.4만 |
|---|
| 2026.08.17 | ₩748 | ₩775 | ₩748 | ₩748 | 0.00% | 6만 |
|---|
| 2026.08.14 | ₩788 | ₩802 | ₩735 | ₩748 | -5.08% | 9.4만 |
|---|
| 2026.08.13 | ₩802 | ₩815 | ₩788 | ₩802 | 0.00% | 13.6만 |
|---|
| 2026.08.12 | ₩922 | ₩922 | ₩815 | ₩815 | -11.59% | 26.8만 |
|---|
| 2026.08.11 | ₩1,015 | ₩1,015 | ₩922 | ₩935 | -7.89% | 18.9만 |
|---|
| 2026.08.10 | ₩868 | ₩1,002 | ₩868 | ₩962 | +10.77% | 17.3만 |
|---|
| 2026.08.07 | ₩828 | ₩975 | ₩788 | ₩855 | +3.23% | 30.7만 |
|---|
| 2026.08.06 | ₩868 | ₩908 | ₩815 | ₩815 | -6.15% | 10.2만 |
|---|
| 2026.08.05 | ₩868 | ₩908 | ₩842 | ₩882 | +1.54% | 13.7만 |
|---|
| 2026.08.04 | ₩882 | ₩935 | ₩855 | ₩882 | 0.00% | 14.5만 |
|---|
| 2026.08.03 | ₩922 | ₩935 | ₩855 | ₩868 | -5.80% | 5.2만 |
|---|
| 2026.07.31 | ₩868 | ₩935 | ₩815 | ₩935 | +7.69% | 12.2만 |
|---|
| 2026.07.30 | ₩815 | ₩962 | ₩815 | ₩922 | +13.11% | 7.3만 |
|---|
| 2026.07.29 | ₩855 | ₩855 | ₩802 | ₩828 | -3.12% | 6.8만 |
|---|
| 2026.07.28 | ₩908 | ₩908 | ₩842 | ₩868 | -4.41% | 6.5만 |
|---|
| 2026.07.27 | ₩882 | ₩922 | ₩868 | ₩908 | +3.03% | 10.2만 |
|---|
| 2026.07.24 | ₩842 | ₩908 | ₩828 | ₩868 | +3.17% | 5.4만 |
|---|
| 2026.07.23 | ₩855 | ₩895 | ₩828 | ₩868 | +1.56% | 8.2만 |
|---|
| 2026.07.22 | ₩842 | ₩922 | ₩828 | ₩868 | +3.17% | 17.2만 |
|---|
| 2026.07.21 | ₩895 | ₩949 | ₩842 | ₩855 | -4.48% | 23.1만 |
|---|
| 2026.07.20 | ₩908 | ₩935 | ₩828 | ₩868 | -4.41% | 34만 |
|---|
| 2026.07.17 | ₩922 | ₩1,015 | ₩895 | ₩922 | 0.00% | 9만 |
|---|
| 2026.07.16 | ₩1,015 | ₩1,055 | ₩895 | ₩908 | -10.53% | 31.4만 |
|---|
| 2026.07.15 | ₩1,015 | ₩1,055 | ₩1,002 | ₩1,015 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩1,042 | ₩1,042 | ₩935 | ₩1,042 | 0.00% | 7만 |
|---|
| 2026.07.13 | ₩962 | ₩1,069 | ₩882 | ₩1,055 | +9.72% | 18.1만 |
|---|
| 2026.07.10 | ₩975 | ₩1,015 | ₩949 | ₩989 | +1.37% | 8.5만 |
|---|
| 2026.07.09 | ₩1,109 | ₩1,109 | ₩975 | ₩989 | -10.84% | 41.6만 |
|---|
| 2026.07.08 | ₩975 | ₩1,082 | ₩935 | ₩1,029 | +5.48% | 178.1만 |
|---|
| 2026.07.07 | ₩1,055 | ₩1,055 | ₩962 | ₩1,002 | -5.06% | 30.5만 |
|---|
| 2026.07.06 | ₩1,029 | ₩1,122 | ₩1,002 | ₩1,082 | +5.19% | 22.8만 |
|---|
| 2026.07.02 | ₩1,069 | ₩1,069 | ₩1,002 | ₩1,015 | -5.00% | 19.1만 |
|---|
| 2026.07.01 | ₩1,162 | ₩1,162 | ₩1,029 | ₩1,055 | -9.20% | 40.2만 |
|---|
| 2026.06.30 | ₩1,122 | ₩1,202 | ₩1,082 | ₩1,136 | +1.19% | 20.1만 |
|---|
| 2026.06.29 | ₩1,109 | ₩1,136 | ₩1,055 | ₩1,095 | -1.20% | 20.3만 |
|---|
| 2026.06.26 | ₩1,122 | ₩1,149 | ₩1,095 | ₩1,149 | +2.38% | 9.9만 |
|---|
| 2026.06.25 | ₩1,122 | ₩1,176 | ₩1,109 | ₩1,149 | +2.38% | 12.8만 |
|---|
| 2026.06.24 | ₩1,176 | ₩1,256 | ₩1,095 | ₩1,136 | -3.41% | 39만 |
|---|
| 2026.06.23 | ₩1,176 | ₩1,229 | ₩1,136 | ₩1,176 | 0.00% | 23.4만 |
|---|
| 2026.06.22 | ₩1,189 | ₩1,256 | ₩1,122 | ₩1,216 | +2.25% | 13.7만 |
|---|
| 2026.06.18 | ₩1,216 | ₩1,242 | ₩1,149 | ₩1,202 | -1.10% | 11.8만 |
|---|
| 2026.06.17 | ₩1,229 | ₩1,296 | ₩1,136 | ₩1,162 | -5.43% | 14.2만 |
|---|
| 2026.06.16 | ₩1,176 | ₩1,336 | ₩1,095 | ₩1,216 | +3.41% | 52.1만 |
|---|
| 2026.06.15 | ₩1,149 | ₩1,256 | ₩1,109 | ₩1,176 | +2.33% | 13.5만 |
|---|
| 2026.06.12 | ₩1,202 | ₩1,216 | ₩1,122 | ₩1,162 | -3.33% | 17.1만 |
|---|
| 2026.06.11 | ₩1,055 | ₩1,309 | ₩1,055 | ₩1,216 | +15.19% | 72.3만 |
|---|
| 2026.06.10 | ₩1,082 | ₩1,176 | ₩1,015 | ₩1,109 | +2.47% | 57.4만 |
|---|
| 2026.06.09 | ₩1,149 | ₩1,149 | ₩989 | ₩1,069 | -6.98% | 61만 |
|---|
| 2026.06.08 | ₩1,202 | ₩1,269 | ₩1,136 | ₩1,189 | -1.11% | 64.4만 |
|---|
| 2026.06.05 | ₩1,309 | ₩1,336 | ₩1,029 | ₩1,176 | -10.20% | 157.8만 |
|---|
| 2026.06.04 | ₩1,403 | ₩1,670 | ₩1,376 | ₩1,616 | +15.24% | 19.5만 |
|---|
| 2026.06.03 | ₩1,510 | ₩1,804 | ₩1,403 | ₩1,429 | -5.31% | 23.9만 |
|---|
| 2026.06.02 | ₩1,349 | ₩1,576 | ₩1,349 | ₩1,550 | +14.85% | 32.9만 |
|---|
| 2026.06.01 | ₩1,296 | ₩1,456 | ₩1,242 | ₩1,403 | +8.25% | 695.4만 |
|---|
| 2026.05.29 | ₩1,496 | ₩1,496 | ₩1,456 | ₩1,470 | -1.79% | 4.7만 |
|---|
| 2026.05.28 | ₩1,683 | ₩1,683 | ₩1,403 | ₩1,456 | -13.49% | 21.4만 |
|---|
| 2026.05.27 | ₩1,897 | ₩1,937 | ₩1,630 | ₩1,683 | -11.27% | 25.7만 |
|---|
| 2026.05.26 | ₩2,405 | ₩2,859 | ₩2,405 | ₩2,418 | +0.56% | 6.4천 |
|---|
| 2026.05.22 | ₩2,405 | ₩2,418 | ₩2,338 | ₩2,405 | 0.00% | 2.7천 |
|---|
| 2026.05.21 | ₩2,458 | ₩2,672 | ₩2,351 | ₩2,445 | -0.54% | 6.9천 |
|---|
| 2026.05.20 | ₩2,552 | ₩2,552 | ₩2,431 | ₩2,525 | -1.05% | 9.3천 |
|---|
| 2026.05.19 | ₩2,618 | ₩2,618 | ₩2,512 | ₩2,552 | -2.55% | 4.6천 |
|---|
| 2026.05.18 | ₩2,752 | ₩2,886 | ₩2,578 | ₩2,618 | -4.85% | 1.3만 |
|---|
| 2026.05.15 | ₩2,805 | ₩2,805 | ₩2,699 | ₩2,739 | -2.38% | 1.2만 |
|---|
| 2026.05.14 | ₩3,073 | ₩3,166 | ₩2,805 | ₩2,832 | -7.83% | 4.7만 |
|---|
| 2026.05.13 | ₩2,832 | ₩3,166 | ₩2,805 | ₩2,926 | +3.30% | 3.5만 |
|---|
| 2026.05.12 | ₩3,086 | ₩3,139 | ₩2,926 | ₩3,006 | -2.60% | 8.1천 |
|---|
| 2026.05.11 | ₩3,059 | ₩3,099 | ₩2,886 | ₩3,046 | -0.44% | 7.9천 |
|---|
| 2026.05.08 | ₩3,260 | ₩3,313 | ₩2,939 | ₩3,033 | -6.97% | 1.4만 |
|---|
| 2026.05.07 | ₩2,993 | ₩3,139 | ₩2,993 | ₩3,086 | +3.12% | 9.3천 |
|---|
| 2026.05.06 | ₩3,220 | ₩3,340 | ₩2,886 | ₩2,886 | -10.37% | 1.8만 |
|---|
| 2026.05.05 | ₩3,126 | ₩3,260 | ₩2,805 | ₩2,805 | -10.26% | 2.9만 |
|---|
| 2026.05.04 | ₩2,966 | ₩2,966 | ₩2,712 | ₩2,712 | -8.56% | 2.4천 |
|---|
| 2026.05.01 | ₩2,926 | ₩2,952 | ₩2,672 | ₩2,952 | +0.91% | 7.1천 |
|---|
| 2026.04.30 | ₩2,765 | ₩2,939 | ₩2,685 | ₩2,939 | +6.28% | 3.5천 |
|---|
| 2026.04.29 | ₩2,912 | ₩2,952 | ₩2,792 | ₩2,792 | -4.13% | 3.3천 |
|---|
| 2026.04.28 | ₩3,033 | ₩3,033 | ₩2,912 | ₩2,966 | -2.20% | 2.3만 |
|---|
| 2026.04.27 | ₩2,765 | ₩3,113 | ₩2,699 | ₩2,899 | +4.83% | 2.5천 |
|---|
| 2026.04.24 | ₩2,672 | ₩2,939 | ₩2,672 | ₩2,832 | +6.00% | 2.1만 |
|---|
| 2026.04.23 | ₩2,939 | ₩3,139 | ₩2,846 | ₩2,846 | -3.18% | 6.2천 |
|---|
| 2026.04.22 | ₩3,246 | ₩3,246 | ₩2,712 | ₩2,993 | -7.82% | 3.1만 |
|---|
| 2026.04.21 | ₩2,538 | ₩3,420 | ₩2,538 | ₩3,206 | +26.32% | 20.9만 |
|---|
| 2026.04.20 | ₩2,485 | ₩2,538 | ₩2,405 | ₩2,472 | -0.54% | 3.4천 |
|---|
| 2026.04.17 | ₩2,284 | ₩2,512 | ₩2,284 | ₩2,485 | +8.77% | 3.2천 |
|---|
| 2026.04.16 | ₩2,418 | ₩2,538 | ₩2,418 | ₩2,431 | +0.55% | 2.3천 |
|---|
| 2026.04.15 | ₩2,431 | ₩2,592 | ₩2,431 | ₩2,472 | +1.65% | 2.2만 |
|---|
| 2026.04.14 | ₩2,284 | ₩2,485 | ₩2,284 | ₩2,485 | +8.77% | 1.8만 |
|---|
| 2026.04.13 | ₩2,365 | ₩2,365 | ₩2,325 | ₩2,325 | -1.69% | 1천 |
|---|
| 2026.04.10 | ₩2,431 | ₩2,445 | ₩2,298 | ₩2,311 | -4.95% | 1.9만 |
|---|
| 2026.04.09 | ₩2,298 | ₩2,458 | ₩2,298 | ₩2,431 | +5.81% | 6.6만 |
|---|
| 2026.04.08 | ₩2,552 | ₩2,552 | ₩2,311 | ₩2,378 | -6.81% | 1.4만 |
|---|
| 2026.04.07 | ₩2,405 | ₩2,552 | ₩2,298 | ₩2,298 | -4.44% | 1만 |
|---|
| 2026.04.06 | ₩2,418 | ₩2,552 | ₩2,351 | ₩2,485 | +2.76% | 1.1만 |
|---|
| 2026.04.02 | ₩2,391 | ₩2,632 | ₩2,258 | ₩2,618 | +9.50% | 3만 |
|---|
| 2026.04.01 | ₩2,552 | ₩2,659 | ₩2,498 | ₩2,512 | -1.57% | 5천 |
|---|
| 2026.03.31 | ₩2,458 | ₩2,659 | ₩2,458 | ₩2,552 | +3.80% | 1.7만 |
|---|
| 2026.03.30 | ₩2,592 | ₩2,659 | ₩2,431 | ₩2,498 | -3.61% | 2.5만 |
|---|
| 2026.03.27 | ₩2,391 | ₩2,565 | ₩2,244 | ₩2,498 | +4.47% | 4.2만 |
|---|
| 2026.03.26 | ₩1,763 | ₩2,605 | ₩1,763 | ₩2,378 | +34.85% | 105.8만 |
|---|
| 2026.03.25 | ₩1,937 | ₩2,725 | ₩1,630 | ₩1,804 | -6.90% | 50.7만 |
|---|
| 2026.03.24 | ₩2,084 | ₩2,164 | ₩1,897 | ₩2,031 | -2.56% | 2.7만 |
|---|
| 2026.03.23 | ₩2,031 | ₩2,231 | ₩2,004 | ₩2,204 | +8.55% | 8.8천 |
|---|
| 2026.03.20 | ₩1,977 | ₩2,271 | ₩1,964 | ₩2,124 | +7.43% | 11.3만 |
|---|
| 2026.03.19 | ₩1,964 | ₩2,138 | ₩1,964 | ₩2,084 | +6.12% | 3.2천 |
|---|
| 2026.03.18 | ₩1,950 | ₩2,164 | ₩1,950 | ₩2,071 | +6.16% | 4.8천 |
|---|
| 2026.03.17 | ₩1,884 | ₩2,124 | ₩1,830 | ₩2,111 | +12.06% | 2.8만 |
|---|
| 2026.03.16 | ₩1,857 | ₩1,924 | ₩1,804 | ₩1,884 | +1.44% | 2.1천 |
|---|
| 2026.03.13 | ₩2,004 | ₩2,004 | ₩1,884 | ₩1,884 | -6.00% | 1.1천 |
|---|
| 2026.03.12 | ₩1,950 | ₩2,057 | ₩1,870 | ₩1,884 | -3.42% | 8.9천 |
|---|
| 2026.03.11 | ₩2,057 | ₩2,204 | ₩1,830 | ₩1,937 | -5.84% | 6.1천 |
|---|
| 2026.03.10 | ₩1,924 | ₩2,057 | ₩1,924 | ₩1,937 | +0.69% | 1.2천 |
|---|
| 2026.03.09 | ₩1,870 | ₩2,071 | ₩1,870 | ₩1,964 | +5.00% | 1.1만 |
|---|
| 2026.03.06 | ₩2,031 | ₩2,031 | ₩1,790 | ₩1,897 | -6.58% | 2.4만 |
|---|
| 2026.03.05 | ₩2,111 | ₩2,124 | ₩2,017 | ₩2,017 | -4.43% | 1만 |
|---|
| 2026.03.04 | ₩2,138 | ₩2,244 | ₩2,004 | ₩2,111 | -1.25% | 1.8만 |
|---|
| 2026.03.03 | ₩2,138 | ₩2,712 | ₩2,138 | ₩2,164 | +1.25% | 1.3만 |
|---|
| 2026.03.02 | ₩2,431 | ₩2,431 | ₩2,191 | ₩2,191 | -9.89% | 1.4만 |
|---|
| 2026.02.27 | ₩2,151 | ₩2,725 | ₩2,071 | ₩2,659 | +23.60% | 2.9만 |
|---|
| 2026.02.26 | ₩2,512 | ₩2,512 | ₩2,057 | ₩2,405 | -4.26% | 1.7만 |
|---|
| 2026.02.25 | ₩2,485 | ₩2,525 | ₩2,458 | ₩2,458 | -1.08% | 1.8천 |
|---|
| 2026.02.24 | ₩2,231 | ₩2,418 | ₩2,097 | ₩2,405 | +7.78% | 1.6만 |
|---|
| 2026.02.23 | ₩2,044 | ₩2,044 | ₩2,004 | ₩2,004 | -1.96% | 1.2천 |
|---|
| 2026.02.20 | ₩2,004 | ₩2,218 | ₩2,004 | ₩2,057 | +2.67% | 4.2천 |
|---|
| 2026.02.19 | ₩2,244 | ₩2,244 | ₩2,004 | ₩2,017 | -10.12% | 3.6천 |
|---|
| 2026.02.18 | ₩2,057 | ₩2,458 | ₩2,031 | ₩2,071 | +0.65% | 8.5천 |
|---|
| 2026.02.17 | ₩2,431 | ₩2,431 | ₩2,431 | ₩2,431 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩2,418 | ₩2,418 | ₩2,418 | ₩2,418 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩2,097 | ₩2,258 | ₩2,097 | ₩2,258 | +7.64% | 1천 |
|---|
| 2026.02.11 | ₩2,084 | ₩2,258 | ₩2,084 | ₩2,164 | +3.85% | 1.8천 |
|---|
| 2026.02.10 | ₩2,138 | ₩2,151 | ₩2,004 | ₩2,057 | -3.75% | 1.2만 |
|---|
| 2026.02.09 | ₩2,138 | ₩2,351 | ₩2,138 | ₩2,151 | +0.62% | 4.3천 |
|---|
| 2026.02.06 | ₩2,151 | ₩2,151 | ₩2,138 | ₩2,138 | -0.62% | 2.1천 |
|---|
| 2026.02.05 | ₩2,271 | ₩2,472 | ₩2,138 | ₩2,151 | -5.29% | 1.4만 |
|---|
| 2026.02.04 | ₩2,231 | ₩2,231 | ₩2,231 | ₩2,231 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩2,271 | ₩2,298 | ₩2,204 | ₩2,204 | -2.94% | 2.8천 |
|---|
| 2026.02.02 | ₩2,538 | ₩2,538 | ₩2,151 | ₩2,298 | -9.47% | 3.4만 |
|---|
| 2026.01.30 | ₩2,538 | ₩2,538 | ₩2,538 | ₩2,538 | 0.00% | 900 |
|---|
| 2026.01.29 | ₩2,565 | ₩2,578 | ₩2,271 | ₩2,378 | -7.29% | 5.5천 |
|---|
| 2026.01.28 | ₩2,605 | ₩2,605 | ₩2,365 | ₩2,578 | -1.03% | 3.8천 |
|---|
| 2026.01.27 | ₩2,365 | ₩2,365 | ₩2,365 | ₩2,365 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩2,578 | ₩2,578 | ₩2,338 | ₩2,338 | -9.33% | 3.2천 |
|---|
| 2026.01.23 | ₩2,405 | ₩2,445 | ₩2,284 | ₩2,445 | +1.67% | 5.7천 |
|---|
| 2026.01.22 | ₩2,405 | ₩2,431 | ₩2,405 | ₩2,431 | +1.11% | 500 |
|---|
| 2026.01.21 | ₩2,431 | ₩2,512 | ₩2,365 | ₩2,391 | -1.65% | 1.2천 |
|---|
| 2026.01.20 | ₩2,351 | ₩2,351 | ₩2,258 | ₩2,284 | -2.84% | 6.3천 |
|---|
| 2026.01.16 | ₩2,405 | ₩2,405 | ₩2,284 | ₩2,338 | -2.78% | 1.2만 |
|---|
| 2026.01.15 | ₩2,458 | ₩2,552 | ₩2,418 | ₩2,418 | -1.63% | 2.2천 |
|---|
| 2026.01.14 | ₩2,418 | ₩2,472 | ₩2,405 | ₩2,472 | +2.21% | 4.6천 |
|---|
| 2026.01.13 | ₩2,405 | ₩2,431 | ₩2,298 | ₩2,431 | +1.11% | 1.4만 |
|---|
| 2026.01.12 | ₩2,311 | ₩2,418 | ₩2,298 | ₩2,351 | +1.73% | 2.6천 |
|---|
| 2026.01.09 | ₩2,365 | ₩2,405 | ₩2,311 | ₩2,405 | +1.69% | 1.3천 |
|---|
| 2026.01.08 | ₩2,365 | ₩2,365 | ₩2,298 | ₩2,365 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩2,271 | ₩2,405 | ₩2,271 | ₩2,405 | +5.88% | 1.5천 |
|---|
| 2026.01.06 | ₩2,164 | ₩2,418 | ₩2,138 | ₩2,351 | +8.64% | 9.4천 |
|---|
| 2026.01.05 | ₩2,071 | ₩2,218 | ₩2,031 | ₩2,138 | +3.23% | 1.5만 |
|---|
| 2026.01.02 | ₩1,991 | ₩2,084 | ₩1,977 | ₩1,991 | 0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩1,950 | ₩1,964 | ₩1,937 | ₩1,950 | 0.00% | 2.3천 |
|---|
| 2025.12.30 | ₩2,004 | ₩2,004 | ₩1,924 | ₩1,937 | -3.33% | 4.8만 |
|---|
| 2025.12.29 | ₩2,298 | ₩2,298 | ₩1,937 | ₩1,964 | -14.53% | 4.7만 |
|---|
| 2025.12.26 | ₩2,151 | ₩2,258 | ₩2,071 | ₩2,097 | -2.48% | 4.1만 |
|---|
| 2025.12.24 | ₩2,138 | ₩2,231 | ₩2,057 | ₩2,138 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩2,258 | ₩2,338 | ₩2,138 | ₩2,138 | -5.33% | 7.6만 |
|---|
| 2025.12.22 | ₩2,365 | ₩2,431 | ₩2,271 | ₩2,271 | -3.95% | 4.3만 |
|---|
| 2025.12.19 | ₩2,405 | ₩2,445 | ₩2,365 | ₩2,445 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩2,405 | ₩2,445 | ₩2,405 | ₩2,445 | +1.67% | 5.4천 |
|---|
| 2025.12.17 | ₩2,338 | ₩2,378 | ₩2,338 | ₩2,378 | +1.71% | 1.6천 |
|---|
| 2025.12.16 | ₩2,445 | ₩2,472 | ₩2,391 | ₩2,418 | -1.09% | 4.2천 |
|---|
| 2025.12.15 | ₩2,458 | ₩2,472 | ₩2,431 | ₩2,472 | +0.54% | 1만 |
|---|
| 2025.12.12 | ₩2,472 | ₩2,485 | ₩2,431 | ₩2,431 | -1.62% | 7.2천 |
|---|
| 2025.12.11 | ₩2,458 | ₩2,565 | ₩2,445 | ₩2,512 | +2.17% | 1만 |
|---|
| 2025.12.10 | ₩2,645 | ₩2,645 | ₩2,645 | ₩2,645 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩2,672 | ₩2,672 | ₩2,618 | ₩2,645 | -1.00% | 2.3천 |
|---|
| 2025.12.08 | ₩2,672 | ₩2,672 | ₩2,672 | ₩2,672 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩2,565 | ₩2,685 | ₩2,565 | ₩2,672 | +4.17% | 9.3천 |
|---|
| 2025.12.04 | ₩2,645 | ₩2,859 | ₩2,418 | ₩2,552 | -3.54% | 3.1만 |
|---|
| 2025.12.03 | ₩2,605 | ₩2,672 | ₩2,605 | ₩2,672 | +2.56% | 2.3만 |
|---|
| 2025.12.02 | ₩2,672 | ₩2,672 | ₩2,472 | ₩2,472 | -7.50% | 9천 |
|---|
| 2025.12.01 | ₩2,512 | ₩2,752 | ₩2,512 | ₩2,712 | +7.98% | 1.1만 |
|---|
| 2025.11.28 | ₩2,538 | ₩2,538 | ₩2,498 | ₩2,512 | -1.05% | 1.9천 |
|---|
| 2025.11.26 | ₩2,792 | ₩2,792 | ₩2,578 | ₩2,578 | -7.66% | 7.4천 |
|---|
| 2025.11.25 | ₩2,618 | ₩2,805 | ₩2,552 | ₩2,792 | +6.63% | 7.5천 |
|---|
| 2025.11.24 | ₩2,525 | ₩2,779 | ₩2,458 | ₩2,645 | +4.76% | 2.4만 |
|---|
| 2025.11.21 | ₩2,592 | ₩2,592 | ₩2,552 | ₩2,552 | -1.55% | 2천 |
|---|
| 2025.11.20 | ₩2,578 | ₩2,578 | ₩2,525 | ₩2,525 | -2.07% | 3.9천 |
|---|
| 2025.11.19 | ₩2,472 | ₩2,605 | ₩2,405 | ₩2,498 | +1.08% | 6.4만 |
|---|
| 2025.11.18 | ₩2,525 | ₩2,712 | ₩2,418 | ₩2,418 | -4.23% | 3.1만 |
|---|
| 2025.11.17 | ₩2,725 | ₩2,765 | ₩2,512 | ₩2,552 | -6.37% | 2.9만 |
|---|
| 2025.11.14 | ₩3,033 | ₩3,033 | ₩2,699 | ₩2,699 | -11.01% | 1.9만 |
|---|
| 2025.11.13 | ₩2,752 | ₩3,139 | ₩2,752 | ₩3,006 | +9.22% | 4만 |
|---|
| 2025.11.12 | ₩3,059 | ₩3,059 | ₩2,926 | ₩2,926 | -4.37% | 4.8천 |
|---|
| 2025.11.11 | ₩3,153 | ₩3,153 | ₩2,966 | ₩3,059 | -2.97% | 900 |
|---|
| 2025.11.10 | ₩3,113 | ₩3,153 | ₩3,113 | ₩3,153 | +1.29% | 900 |
|---|
| 2025.11.07 | ₩2,926 | ₩3,006 | ₩2,792 | ₩3,006 | +2.74% | 4.6천 |
|---|
| 2025.11.06 | ₩3,380 | ₩3,380 | ₩2,993 | ₩2,993 | -11.46% | 6.9천 |
|---|
| 2025.11.05 | ₩3,407 | ₩3,407 | ₩3,380 | ₩3,380 | -0.78% | 1.4천 |
|---|
| 2025.11.04 | ₩3,059 | ₩3,059 | ₩3,059 | ₩3,059 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩3,059 | ₩3,193 | ₩3,059 | ₩3,193 | +4.37% | 8.8천 |
|---|
| 2025.10.31 | ₩3,006 | ₩3,246 | ₩2,966 | ₩3,139 | +4.44% | 1.1만 |
|---|
| 2025.10.30 | ₩3,059 | ₩3,233 | ₩2,952 | ₩3,046 | -0.44% | 1.3만 |
|---|
| 2025.10.29 | ₩3,073 | ₩3,433 | ₩3,073 | ₩3,139 | +2.17% | 8.4천 |
|---|
| 2025.10.28 | ₩3,166 | ₩3,246 | ₩3,126 | ₩3,180 | +0.42% | 1.9천 |
|---|
| 2025.10.27 | ₩3,220 | ₩3,380 | ₩3,099 | ₩3,193 | -0.83% | 1.8만 |
|---|
| 2025.10.24 | ₩3,420 | ₩3,420 | ₩3,180 | ₩3,313 | -3.12% | 1.2만 |
|---|
| 2025.10.23 | ₩3,139 | ₩3,447 | ₩3,086 | ₩3,233 | +2.98% | 3.4만 |
|---|
| 2025.10.22 | ₩3,193 | ₩3,433 | ₩3,193 | ₩3,193 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩3,407 | ₩3,540 | ₩3,206 | ₩3,433 | +0.78% | 6.1천 |
|---|
| 2025.10.20 | ₩2,979 | ₩3,500 | ₩2,979 | ₩3,300 | +10.76% | 1.2만 |
|---|
| 2025.10.17 | ₩3,139 | ₩3,353 | ₩2,979 | ₩3,059 | -2.55% | 9.3천 |
|---|
| 2025.10.16 | ₩3,580 | ₩3,781 | ₩2,912 | ₩3,086 | -13.81% | 6.3만 |
|---|
| 2025.10.15 | ₩4,088 | ₩4,088 | ₩3,580 | ₩3,620 | -11.44% | 4.4만 |
|---|
| 2025.10.14 | ₩3,941 | ₩4,475 | ₩3,781 | ₩3,954 | +0.34% | 13.2만 |
|---|
| 2025.10.13 | ₩3,687 | ₩3,928 | ₩3,687 | ₩3,848 | +4.35% | 1.9만 |
|---|
| 2025.10.10 | ₩3,687 | ₩3,767 | ₩3,580 | ₩3,580 | -2.90% | 7.8천 |
|---|