시장 데이터를 불러오는 중
전체 종목
비비안 과거 주가
002070.KS · KOSPI
주요 제품·사업: 여성내의류(스타킹,화운데이숀,란제리),카바링사 제조,수출입/부동산 매매,임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002070.KS · KOSPI
주요 제품·사업: 여성내의류(스타킹,화운데이숀,란제리),카바링사 제조,수출입/부동산 매매,임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,715 | ₩4,000 | ₩3,660 | ₩3,810 | +2.56% | 3.8만 |
| 2026.10.07 | ₩3,705 | ₩3,915 | ₩3,690 | ₩3,715 | +0.27% | 1.9만 |
| 2026.10.06 | ₩3,785 | ₩3,820 | ₩3,710 | ₩3,715 | -1.85% | 1.6만 |
| 2026.10.02 | ₩3,815 | ₩3,815 | ₩3,665 | ₩3,785 | -0.79% | 1.7만 |
| 2026.10.01 | ₩3,720 | ₩3,980 | ₩3,505 | ₩3,815 | +2.55% | 6.2만 |
| 2026.09.30 | ₩3,860 | ₩4,360 | ₩3,795 | ₩4,055 | +5.05% | 14.5만 |
| 2026.09.29 | ₩3,665 | ₩4,020 | ₩3,435 | ₩3,800 | +3.68% | 9.4만 |
| 2026.09.28 | ₩3,850 | ₩3,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,610 |
| ₩3,620 |
| -5.97% |
| 3.5만 |
| 2026.09.23 | ₩3,825 | ₩3,990 | ₩3,610 | ₩3,785 | -1.05% | 4.8만 |
|---|
| 2026.09.22 | ₩4,000 | ₩4,035 | ₩3,800 | ₩3,855 | -3.62% | 6.6만 |
|---|
| 2026.09.21 | ₩4,255 | ₩4,320 | ₩3,940 | ₩4,000 | -5.99% | 7.7만 |
|---|
| 2026.09.18 | ₩4,440 | ₩4,550 | ₩3,700 | ₩4,255 | -4.17% | 23.2만 |
|---|
| 2026.09.17 | ₩4,885 | ₩4,885 | ₩4,885 | ₩4,885 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,400 | ₩5,780 | ₩4,885 | ₩4,885 | -9.54% | 44.3만 |
|---|
| 2026.09.15 | ₩5,350 | ₩5,500 | ₩4,945 | ₩5,430 | +1.50% | 9.1만 |
|---|
| 2026.09.14 | ₩5,510 | ₩5,900 | ₩5,150 | ₩5,390 | -2.18% | 6.1만 |
|---|
| 2026.09.11 | ₩5,420 | ₩5,690 | ₩5,310 | ₩5,380 | -0.74% | 4만 |
|---|
| 2026.09.10 | ₩5,810 | ₩5,810 | ₩5,250 | ₩5,380 | -7.40% | 10만 |
|---|
| 2026.09.09 | ₩5,180 | ₩6,060 | ₩5,180 | ₩5,750 | +11.00% | 30.8만 |
|---|
| 2026.09.08 | ₩5,220 | ₩5,340 | ₩5,040 | ₩5,170 | -0.96% | 4.3만 |
|---|
| 2026.09.07 | ₩5,300 | ₩5,460 | ₩5,080 | ₩5,220 | -1.51% | 13만 |
|---|
| 2026.09.04 | ₩4,830 | ₩5,250 | ₩4,595 | ₩5,180 | +7.25% | 12.7만 |
|---|
| 2026.09.03 | ₩4,800 | ₩4,805 | ₩4,645 | ₩4,655 | -3.02% | 2.7만 |
|---|
| 2026.09.02 | ₩4,825 | ₩4,900 | ₩4,550 | ₩4,720 | -2.18% | 5.4만 |
|---|
| 2026.09.01 | ₩4,760 | ₩5,150 | ₩4,610 | ₩4,815 | +1.16% | 9.9만 |
|---|
| 2026.08.31 | ₩4,855 | ₩4,910 | ₩4,740 | ₩4,805 | -1.03% | 3.3만 |
|---|
| 2026.08.28 | ₩4,905 | ₩5,130 | ₩4,715 | ₩4,855 | -1.02% | 9.3만 |
|---|
| 2026.08.27 | ₩4,845 | ₩5,500 | ₩4,845 | ₩4,945 | +2.06% | 35.1만 |
|---|
| 2026.08.26 | ₩4,545 | ₩5,150 | ₩4,455 | ₩4,805 | +5.72% | 15.4만 |
|---|
| 2026.08.25 | ₩4,530 | ₩4,600 | ₩4,200 | ₩4,540 | +0.22% | 6만 |
|---|
| 2026.08.24 | ₩4,820 | ₩4,850 | ₩4,500 | ₩4,540 | -5.81% | 8만 |
|---|
| 2026.08.21 | ₩4,940 | ₩4,940 | ₩4,620 | ₩4,800 | -2.83% | 10.3만 |
|---|
| 2026.08.20 | ₩5,300 | ₩5,330 | ₩4,940 | ₩5,000 | -5.66% | 25.3만 |
|---|
| 2026.08.19 | ₩5,600 | ₩5,830 | ₩5,470 | ₩5,740 | +2.50% | 3.9만 |
|---|
| 2026.08.18 | ₩5,950 | ₩6,300 | ₩5,610 | ₩5,800 | -2.52% | 11.5만 |
|---|
| 2026.08.14 | ₩5,870 | ₩5,950 | ₩5,650 | ₩5,900 | +0.51% | 5.2만 |
|---|
| 2026.08.13 | ₩6,070 | ₩6,090 | ₩5,700 | ₩5,870 | -3.29% | 9.4만 |
|---|
| 2026.08.12 | ₩6,140 | ₩6,500 | ₩5,860 | ₩5,930 | -3.42% | 9.6만 |
|---|
| 2026.08.11 | ₩5,850 | ₩6,900 | ₩5,600 | ₩6,120 | +4.62% | 33.5만 |
|---|
| 2026.08.10 | ₩5,750 | ₩6,000 | ₩5,610 | ₩5,780 | +0.52% | 7.7만 |
|---|
| 2026.08.07 | ₩5,900 | ₩6,650 | ₩5,550 | ₩5,690 | -3.56% | 35.2만 |
|---|
| 2026.08.06 | ₩6,230 | ₩6,530 | ₩5,500 | ₩5,690 | -8.67% | 17.4만 |
|---|
| 2026.08.05 | ₩7,030 | ₩7,230 | ₩5,990 | ₩6,030 | -14.22% | 38.2만 |
|---|
| 2026.08.04 | ₩6,760 | ₩8,330 | ₩6,370 | ₩6,740 | -0.30% | 159만 |
|---|
| 2026.08.03 | ₩5,900 | ₩6,590 | ₩5,830 | ₩6,590 | +11.69% | 33.6만 |
|---|
| 2026.07.31 | ₩3,920 | ₩5,070 | ₩3,920 | ₩5,070 | +29.34% | 30.8만 |
|---|
| 2026.07.30 | ₩3,965 | ₩4,315 | ₩3,625 | ₩3,900 | -1.64% | 17.9만 |
|---|
| 2026.07.29 | ₩4,075 | ₩4,350 | ₩3,810 | ₩4,175 | +2.45% | 13.7만 |
|---|
| 2026.07.28 | ₩4,340 | ₩4,340 | ₩3,775 | ₩4,045 | -6.80% | 8.9만 |
|---|
| 2026.07.27 | ₩3,995 | ₩4,750 | ₩3,920 | ₩4,175 | +4.51% | 27.6만 |
|---|
| 2026.07.24 | ₩3,470 | ₩4,485 | ₩3,390 | ₩3,955 | +13.98% | 73.5만 |
|---|
| 2026.07.23 | ₩3,690 | ₩3,700 | ₩3,485 | ₩3,540 | -4.07% | 13만 |
|---|
| 2026.07.22 | ₩3,950 | ₩4,340 | ₩3,540 | ₩3,565 | -9.75% | 44.7만 |
|---|
| 2026.07.21 | ₩4,735 | ₩4,735 | ₩3,430 | ₩3,710 | -21.65% | 113.7만 |
|---|
| 2026.07.20 | ₩6,370 | ₩7,250 | ₩4,830 | ₩4,830 | -24.18% | 160.4만 |
|---|
| 2026.07.16 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 15.3만 |
|---|
| 2026.07.15 | ₩4,500 | ₩5,310 | ₩4,500 | ₩5,310 | +18.00% | 144.5만 |
|---|
| 2026.07.14 | ₩3,145 | ₩4,085 | ₩3,060 | ₩4,085 | +29.89% | 23.6만 |
|---|
| 2026.07.13 | ₩3,035 | ₩3,350 | ₩3,035 | ₩3,145 | +3.62% | 7.6만 |
|---|
| 2026.07.10 | ₩2,990 | ₩3,175 | ₩2,990 | ₩3,025 | +1.17% | 1.7만 |
|---|
| 2026.07.09 | ₩3,035 | ₩3,200 | ₩2,980 | ₩2,990 | -1.48% | 1.5만 |
|---|
| 2026.07.08 | ₩3,155 | ₩3,235 | ₩2,980 | ₩3,020 | -4.28% | 2.1만 |
|---|
| 2026.07.07 | ₩3,165 | ₩3,210 | ₩3,050 | ₩3,155 | -0.32% | 2.5만 |
|---|
| 2026.07.06 | ₩3,245 | ₩3,335 | ₩3,065 | ₩3,165 | -2.47% | 2.9만 |
|---|
| 2026.07.03 | ₩3,300 | ₩3,305 | ₩2,975 | ₩3,245 | -1.67% | 4.3만 |
|---|
| 2026.07.02 | ₩3,325 | ₩3,340 | ₩3,150 | ₩3,300 | -0.75% | 3.9만 |
|---|
| 2026.07.01 | ₩3,335 | ₩3,420 | ₩3,245 | ₩3,330 | -0.15% | 6.5만 |
|---|
| 2026.06.30 | ₩3,470 | ₩3,545 | ₩3,250 | ₩3,335 | -3.89% | 11만 |
|---|
| 2026.06.29 | ₩3,550 | ₩3,645 | ₩3,400 | ₩3,595 | +1.27% | 12만 |
|---|
| 2026.06.26 | ₩3,755 | ₩3,880 | ₩3,300 | ₩3,650 | -2.80% | 24.2만 |
|---|
| 2026.06.25 | ₩5,425 | ₩5,750 | ₩3,900 | ₩3,900 | -28.11% | 67.1만 |
|---|
| 2026.06.24 | ₩5,995 | ₩7,135 | ₩5,500 | ₩5,565 | -7.17% | 314.3만 |
|---|
| 2026.06.23 | ₩5,490 | ₩5,490 | ₩5,490 | ₩5,490 | 0.00% | 11.5만 |
|---|
| 2026.06.22 | ₩4,225 | ₩4,225 | ₩4,225 | ₩4,225 | 0.00% | 4만 |
|---|
| 2026.06.19 | ₩3,400 | ₩3,400 | ₩3,075 | ₩3,250 | -4.41% | 3만 |
|---|
| 2026.06.18 | ₩3,515 | ₩3,600 | ₩3,380 | ₩3,400 | -3.27% | 1만 |
|---|
| 2026.06.17 | ₩3,540 | ₩3,660 | ₩3,415 | ₩3,515 | -0.71% | 1.2만 |
|---|
| 2026.06.16 | ₩3,700 | ₩3,730 | ₩3,450 | ₩3,540 | -4.32% | 1.1만 |
|---|
| 2026.06.15 | ₩3,665 | ₩3,665 | ₩3,450 | ₩3,550 | -3.14% | 1.7만 |
|---|
| 2026.06.12 | ₩3,500 | ₩3,745 | ₩3,450 | ₩3,560 | +1.71% | 3.6만 |
|---|
| 2026.06.11 | ₩3,405 | ₩3,500 | ₩3,280 | ₩3,450 | +1.32% | 2.4만 |
|---|
| 2026.06.10 | ₩3,390 | ₩4,285 | ₩3,255 | ₩3,405 | +0.44% | 40 |
|---|
| 2026.06.09 | ₩3,590 | ₩3,625 | ₩3,385 | ₩3,390 | -5.57% | 4.3만 |
|---|
| 2026.06.08 | ₩3,560 | ₩3,630 | ₩3,500 | ₩3,590 | +0.84% | 1.4만 |
|---|
| 2026.06.05 | ₩3,710 | ₩3,710 | ₩3,555 | ₩3,600 | -2.96% | 1.5만 |
|---|
| 2026.06.04 | ₩3,655 | ₩3,875 | ₩3,655 | ₩3,730 | +2.05% | 2.2만 |
|---|
| 2026.06.02 | ₩4,025 | ₩4,025 | ₩3,780 | ₩3,875 | -3.73% | 3.4만 |
|---|
| 2026.06.01 | ₩3,965 | ₩4,160 | ₩3,845 | ₩4,025 | +1.51% | 5.7만 |
|---|
| 2026.05.29 | ₩4,240 | ₩4,440 | ₩3,910 | ₩3,965 | -6.49% | 4.4만 |
|---|
| 2026.05.28 | ₩4,275 | ₩4,335 | ₩4,095 | ₩4,270 | -0.12% | 1.6만 |
|---|
| 2026.05.27 | ₩4,310 | ₩4,400 | ₩4,160 | ₩4,305 | -0.12% | 2.5만 |
|---|
| 2026.05.26 | ₩4,600 | ₩4,605 | ₩4,255 | ₩4,350 | -5.43% | 4만 |
|---|
| 2026.05.22 | ₩4,450 | ₩4,670 | ₩4,390 | ₩4,600 | +3.37% | 1.1만 |
|---|
| 2026.05.21 | ₩4,695 | ₩4,695 | ₩4,385 | ₩4,450 | -5.22% | 3.4만 |
|---|
| 2026.05.20 | ₩4,590 | ₩4,800 | ₩4,200 | ₩4,485 | -2.29% | 2.7만 |
|---|
| 2026.05.19 | ₩4,715 | ₩4,845 | ₩4,450 | ₩4,590 | -2.65% | 3.3만 |
|---|
| 2026.05.18 | ₩5,000 | ₩5,070 | ₩4,630 | ₩4,750 | -5.00% | 5.2만 |
|---|
| 2026.05.15 | ₩5,395 | ₩5,395 | ₩4,925 | ₩5,000 | -7.32% | 4만 |
|---|
| 2026.05.14 | ₩5,065 | ₩5,440 | ₩5,065 | ₩5,395 | +6.52% | 3.2만 |
|---|
| 2026.05.13 | ₩4,955 | ₩5,410 | ₩4,880 | ₩5,060 | +2.12% | 3.7만 |
|---|
| 2026.05.12 | ₩5,250 | ₩5,330 | ₩4,940 | ₩5,000 | -4.76% | 4.8만 |
|---|
| 2026.05.11 | ₩5,440 | ₩5,710 | ₩5,305 | ₩5,330 | -2.02% | 4.4만 |
|---|
| 2026.05.08 | ₩5,375 | ₩5,865 | ₩5,375 | ₩5,440 | +1.21% | 4.6만 |
|---|
| 2026.05.07 | ₩5,870 | ₩5,925 | ₩5,315 | ₩5,510 | -6.13% | 9.7만 |
|---|
| 2026.05.06 | ₩7,000 | ₩7,000 | ₩5,755 | ₩5,925 | -15.36% | 22.1만 |
|---|
| 2026.05.04 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩5,316 | ₩5,587 | ₩5,316 | ₩5,346 | +0.57% | 7.2만 |
|---|
| 2026.04.10 | ₩5,723 | ₩5,753 | ₩5,286 | ₩5,316 | -7.11% | 6.8만 |
|---|
| 2026.04.09 | ₩5,768 | ₩5,828 | ₩5,617 | ₩5,648 | -2.09% | 2.3만 |
|---|
| 2026.04.08 | ₩5,617 | ₩5,949 | ₩5,602 | ₩5,753 | +2.41% | 4.4만 |
|---|
| 2026.04.07 | ₩5,798 | ₩5,843 | ₩5,542 | ₩5,602 | -3.38% | 1.7만 |
|---|
| 2026.04.06 | ₩5,723 | ₩5,783 | ₩5,572 | ₩5,663 | -1.05% | 2.8만 |
|---|
| 2026.04.03 | ₩5,572 | ₩5,768 | ₩5,557 | ₩5,648 | +1.35% | 1.2만 |
|---|
| 2026.04.02 | ₩5,768 | ₩5,858 | ₩5,527 | ₩5,572 | -3.39% | 2.6만 |
|---|
| 2026.04.01 | ₩5,572 | ₩5,873 | ₩5,572 | ₩5,693 | +2.16% | 3.2만 |
|---|
| 2026.03.31 | ₩5,813 | ₩5,934 | ₩5,467 | ₩5,497 | -5.44% | 6.8만 |
|---|
| 2026.03.30 | ₩5,843 | ₩6,521 | ₩5,723 | ₩5,858 | +0.26% | 22.3만 |
|---|
| 2026.03.27 | ₩5,678 | ₩5,919 | ₩5,467 | ₩5,873 | +3.45% | 3.7만 |
|---|
| 2026.03.26 | ₩5,557 | ₩5,949 | ₩5,452 | ₩5,678 | +2.17% | 5.2만 |
|---|
| 2026.03.25 | ₩5,873 | ₩5,889 | ₩5,467 | ₩5,527 | -5.90% | 8만 |
|---|
| 2026.03.24 | ₩5,602 | ₩6,536 | ₩5,407 | ₩5,753 | +2.69% | 25.5만 |
|---|
| 2026.03.23 | ₩5,452 | ₩5,542 | ₩5,196 | ₩5,241 | -3.87% | 6.2만 |
|---|
| 2026.03.20 | ₩5,482 | ₩5,633 | ₩5,422 | ₩5,452 | -0.55% | 4.2만 |
|---|
| 2026.03.19 | ₩5,572 | ₩5,602 | ₩5,422 | ₩5,527 | -0.81% | 3.9만 |
|---|
| 2026.03.18 | ₩5,873 | ₩5,934 | ₩5,497 | ₩5,633 | -4.10% | 7.5만 |
|---|
| 2026.03.17 | ₩5,723 | ₩6,280 | ₩5,663 | ₩5,798 | +1.32% | 23.1만 |
|---|
| 2026.03.16 | ₩6,250 | ₩6,325 | ₩5,196 | ₩5,648 | -9.64% | 76.5만 |
|---|
| 2026.03.13 | ₩7,410 | ₩7,515 | ₩7,334 | ₩7,410 | 0.00% | 1.4만 |
|---|
| 2026.03.12 | ₩7,395 | ₩7,575 | ₩7,169 | ₩7,470 | +1.02% | 1.2만 |
|---|
| 2026.03.11 | ₩7,274 | ₩7,560 | ₩7,274 | ₩7,395 | +1.66% | 1.1만 |
|---|
| 2026.03.10 | ₩7,259 | ₩7,515 | ₩7,259 | ₩7,319 | +0.83% | 1.1만 |
|---|
| 2026.03.09 | ₩7,470 | ₩7,500 | ₩7,108 | ₩7,304 | -2.22% | 1.3만 |
|---|
| 2026.03.06 | ₩7,485 | ₩7,590 | ₩7,395 | ₩7,470 | -0.20% | 1.5만 |
|---|
| 2026.03.05 | ₩7,244 | ₩7,636 | ₩7,244 | ₩7,530 | +3.95% | 1만 |
|---|
| 2026.03.04 | ₩7,771 | ₩7,771 | ₩7,063 | ₩7,078 | -8.91% | 3.8만 |
|---|
| 2026.03.03 | ₩8,133 | ₩8,268 | ₩7,846 | ₩7,846 | -3.52% | 3.2만 |
|---|
| 2026.02.27 | ₩8,509 | ₩8,524 | ₩8,087 | ₩8,208 | -3.54% | 2.9만 |
|---|
| 2026.02.26 | ₩8,810 | ₩8,810 | ₩8,524 | ₩8,524 | -3.25% | 2.8만 |
|---|
| 2026.02.25 | ₩8,735 | ₩8,840 | ₩8,660 | ₩8,780 | +0.52% | 2만 |
|---|
| 2026.02.24 | ₩8,765 | ₩8,780 | ₩8,614 | ₩8,735 | -0.34% | 1.3만 |
|---|
| 2026.02.23 | ₩8,735 | ₩8,991 | ₩8,645 | ₩8,765 | +0.34% | 5.5만 |
|---|
| 2026.02.20 | ₩8,554 | ₩8,765 | ₩8,554 | ₩8,735 | +2.11% | 4.1만 |
|---|
| 2026.02.19 | ₩8,599 | ₩8,645 | ₩8,479 | ₩8,614 | +0.18% | 2.5만 |
|---|
| 2026.02.13 | ₩8,765 | ₩8,765 | ₩8,584 | ₩8,599 | -1.89% | 2.4만 |
|---|
| 2026.02.12 | ₩8,645 | ₩8,886 | ₩8,509 | ₩8,735 | +1.05% | 2만 |
|---|
| 2026.02.11 | ₩8,419 | ₩8,614 | ₩8,373 | ₩8,599 | +2.15% | 1.5만 |
|---|
| 2026.02.10 | ₩8,389 | ₩8,434 | ₩8,283 | ₩8,389 | 0.00% | 1.5만 |
|---|
| 2026.02.09 | ₩8,509 | ₩8,569 | ₩8,313 | ₩8,343 | -1.95% | 4.5만 |
|---|
| 2026.02.06 | ₩8,810 | ₩8,810 | ₩8,193 | ₩8,509 | -3.42% | 6.3만 |
|---|
| 2026.02.05 | ₩8,343 | ₩9,458 | ₩8,178 | ₩8,840 | +5.96% | 32.3만 |
|---|
| 2026.02.04 | ₩8,178 | ₩8,479 | ₩8,042 | ₩8,328 | +1.84% | 4.6만 |
|---|
| 2026.02.03 | ₩8,358 | ₩8,358 | ₩8,087 | ₩8,117 | -2.88% | 2.6만 |
|---|
| 2026.02.02 | ₩8,298 | ₩8,389 | ₩8,223 | ₩8,283 | -0.18% | 1.1만 |
|---|
| 2026.01.30 | ₩8,464 | ₩8,494 | ₩8,328 | ₩8,328 | -1.60% | 2.9만 |
|---|
| 2026.01.29 | ₩8,464 | ₩8,464 | ₩8,373 | ₩8,464 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩8,464 | ₩8,479 | ₩8,358 | ₩8,464 | 0.00% | 1.7만 |
|---|
| 2026.01.27 | ₩8,509 | ₩8,509 | ₩8,358 | ₩8,434 | -0.88% | 2만 |
|---|
| 2026.01.26 | ₩8,419 | ₩8,539 | ₩8,313 | ₩8,464 | +0.54% | 2.6만 |
|---|
| 2026.01.23 | ₩8,464 | ₩8,630 | ₩8,298 | ₩8,389 | -0.89% | 4.5만 |
|---|
| 2026.01.22 | ₩8,524 | ₩8,539 | ₩8,328 | ₩8,494 | -0.35% | 5만 |
|---|
| 2026.01.21 | ₩8,464 | ₩8,554 | ₩8,343 | ₩8,509 | +0.53% | 2.1만 |
|---|
| 2026.01.20 | ₩8,479 | ₩8,765 | ₩8,283 | ₩8,449 | -0.36% | 8.3만 |
|---|
| 2026.01.19 | ₩8,901 | ₩8,901 | ₩8,509 | ₩8,569 | -3.72% | 3.5만 |
|---|
| 2026.01.16 | ₩9,006 | ₩9,066 | ₩8,886 | ₩8,886 | -1.34% | 1.5만 |
|---|
| 2026.01.15 | ₩9,111 | ₩9,142 | ₩8,961 | ₩9,006 | -1.16% | 8.6천 |
|---|
| 2026.01.14 | ₩9,172 | ₩9,172 | ₩8,961 | ₩9,096 | -0.82% | 8.9천 |
|---|
| 2026.01.13 | ₩9,081 | ₩9,172 | ₩9,051 | ₩9,111 | +0.33% | 5천 |
|---|
| 2026.01.12 | ₩9,066 | ₩9,172 | ₩9,021 | ₩9,081 | +0.17% | 8.5천 |
|---|
| 2026.01.09 | ₩9,111 | ₩9,262 | ₩8,961 | ₩9,066 | -0.50% | 9.5천 |
|---|
| 2026.01.08 | ₩9,157 | ₩9,187 | ₩9,006 | ₩9,051 | -1.15% | 1.3만 |
|---|
| 2026.01.07 | ₩9,322 | ₩9,337 | ₩9,096 | ₩9,157 | -1.78% | 2.4만 |
|---|
| 2026.01.06 | ₩9,337 | ₩9,473 | ₩9,232 | ₩9,277 | -0.65% | 8.1천 |
|---|
| 2026.01.05 | ₩9,398 | ₩9,608 | ₩9,217 | ₩9,337 | -0.64% | 1.6만 |
|---|
| 2026.01.02 | ₩9,443 | ₩9,563 | ₩9,352 | ₩9,398 | -0.48% | 9.9천 |
|---|
| 2025.12.30 | ₩9,684 | ₩9,684 | ₩9,367 | ₩9,443 | -2.49% | 7.3천 |
|---|
| 2025.12.29 | ₩9,593 | ₩9,804 | ₩9,473 | ₩9,578 | -0.16% | 6.6천 |
|---|
| 2025.12.26 | ₩9,684 | ₩9,789 | ₩9,593 | ₩9,593 | -0.93% | 5.2천 |
|---|
| 2025.12.24 | ₩9,744 | ₩9,789 | ₩9,578 | ₩9,684 | -0.62% | 4.8천 |
|---|
| 2025.12.23 | ₩10,392 | ₩10,392 | ₩9,639 | ₩9,654 | -7.10% | 1.3만 |
|---|
| 2025.12.22 | ₩9,699 | ₩9,714 | ₩9,533 | ₩9,623 | -0.78% | 5천 |
|---|
| 2025.12.19 | ₩9,533 | ₩9,669 | ₩9,488 | ₩9,639 | +1.11% | 7.2천 |
|---|
| 2025.12.18 | ₩9,443 | ₩9,623 | ₩9,337 | ₩9,533 | +0.96% | 9.4천 |
|---|
| 2025.12.17 | ₩9,563 | ₩9,654 | ₩9,503 | ₩9,503 | -0.63% | 1.1만 |
|---|
| 2025.12.16 | ₩9,714 | ₩9,714 | ₩9,563 | ₩9,563 | -1.55% | 5.7천 |
|---|
| 2025.12.15 | ₩9,834 | ₩9,849 | ₩9,654 | ₩9,714 | -1.23% | 5.9천 |
|---|
| 2025.12.12 | ₩9,548 | ₩9,925 | ₩9,548 | ₩9,849 | +3.15% | 1.7만 |
|---|
| 2025.12.11 | ₩9,639 | ₩9,729 | ₩9,488 | ₩9,548 | -0.94% | 1.1만 |
|---|
| 2025.12.10 | ₩9,714 | ₩9,925 | ₩9,608 | ₩9,639 | -0.78% | 3.1천 |
|---|
| 2025.12.09 | ₩9,654 | ₩9,940 | ₩9,488 | ₩9,714 | +0.62% | 1.4만 |
|---|
| 2025.12.08 | ₩9,819 | ₩9,910 | ₩9,639 | ₩9,684 | -1.38% | 1.4만 |
|---|
| 2025.12.05 | ₩10,000 | ₩10,075 | ₩9,759 | ₩9,834 | -1.66% | 1.1만 |
|---|
| 2025.12.04 | ₩10,090 | ₩10,090 | ₩9,864 | ₩9,985 | -1.04% | 8.6천 |
|---|
| 2025.12.03 | ₩10,136 | ₩10,377 | ₩9,925 | ₩10,090 | -0.45% | 1.8만 |
|---|
| 2025.12.02 | ₩10,316 | ₩10,587 | ₩10,030 | ₩10,136 | -1.75% | 3.4만 |
|---|
| 2025.12.01 | ₩10,045 | ₩10,602 | ₩9,910 | ₩10,392 | +3.45% | 4.6만 |
|---|
| 2025.11.28 | ₩9,488 | ₩10,617 | ₩9,367 | ₩10,090 | +6.35% | 14.5만 |
|---|
| 2025.11.27 | ₩9,654 | ₩9,789 | ₩9,262 | ₩9,488 | -1.72% | 3.1만 |
|---|
| 2025.11.26 | ₩9,759 | ₩9,789 | ₩9,608 | ₩9,654 | -1.08% | 6.8천 |
|---|
| 2025.11.25 | ₩9,699 | ₩9,880 | ₩9,654 | ₩9,759 | +0.62% | 3.5천 |
|---|
| 2025.11.24 | ₩9,834 | ₩9,940 | ₩9,684 | ₩9,699 | -1.38% | 3.6천 |
|---|
| 2025.11.21 | ₩9,864 | ₩9,880 | ₩9,578 | ₩9,834 | -0.31% | 6.8천 |
|---|
| 2025.11.20 | ₩9,578 | ₩9,849 | ₩9,518 | ₩9,804 | +2.36% | 7천 |
|---|
| 2025.11.19 | ₩9,639 | ₩9,910 | ₩9,533 | ₩9,578 | -0.63% | 9.7천 |
|---|
| 2025.11.18 | ₩9,759 | ₩9,864 | ₩9,639 | ₩9,639 | -1.23% | 1.4만 |
|---|
| 2025.11.17 | ₩10,151 | ₩10,226 | ₩9,864 | ₩9,895 | -2.52% | 2.4만 |
|---|
| 2025.11.14 | ₩10,271 | ₩10,331 | ₩10,151 | ₩10,271 | 0.00% | 7천 |
|---|
| 2025.11.13 | ₩10,542 | ₩10,617 | ₩10,090 | ₩10,271 | -2.57% | 1.4만 |
|---|
| 2025.11.12 | ₩10,226 | ₩10,648 | ₩10,166 | ₩10,452 | +2.21% | 9.6천 |
|---|
| 2025.11.11 | ₩10,437 | ₩10,437 | ₩10,151 | ₩10,166 | -2.60% | 7.6천 |
|---|
| 2025.11.10 | ₩9,864 | ₩10,452 | ₩9,864 | ₩10,361 | +5.04% | 9.1천 |
|---|
| 2025.11.07 | ₩10,030 | ₩10,090 | ₩9,834 | ₩10,060 | +0.30% | 8.3천 |
|---|
| 2025.11.06 | ₩9,970 | ₩10,151 | ₩9,940 | ₩10,105 | +1.36% | 9.3천 |
|---|
| 2025.11.05 | ₩10,060 | ₩10,136 | ₩9,714 | ₩9,940 | -1.20% | 2.2만 |
|---|
| 2025.11.04 | ₩9,925 | ₩10,241 | ₩9,925 | ₩10,060 | +1.37% | 1.3만 |
|---|
| 2025.11.03 | ₩10,587 | ₩10,708 | ₩9,985 | ₩10,030 | -5.26% | 5.3만 |
|---|
| 2025.10.31 | ₩10,693 | ₩10,768 | ₩10,572 | ₩10,572 | -1.13% | 1.4만 |
|---|
| 2025.10.30 | ₩10,843 | ₩10,843 | ₩10,602 | ₩10,693 | -1.39% | 1.5만 |
|---|
| 2025.10.29 | ₩10,768 | ₩10,904 | ₩10,617 | ₩10,693 | -0.70% | 1.2만 |
|---|
| 2025.10.28 | ₩10,768 | ₩10,858 | ₩10,617 | ₩10,768 | 0.00% | 1.2만 |
|---|
| 2025.10.27 | ₩10,904 | ₩10,904 | ₩10,693 | ₩10,768 | -1.24% | 1.2만 |
|---|
| 2025.10.24 | ₩10,994 | ₩11,024 | ₩10,572 | ₩10,813 | -1.64% | 3만 |
|---|
| 2025.10.23 | ₩11,069 | ₩11,114 | ₩10,843 | ₩10,949 | -1.09% | 1.3만 |
|---|
| 2025.10.22 | ₩11,145 | ₩11,145 | ₩10,753 | ₩11,069 | -0.68% | 7.7천 |
|---|
| 2025.10.21 | ₩11,130 | ₩11,190 | ₩11,024 | ₩11,084 | -0.41% | 9.3천 |
|---|
| 2025.10.20 | ₩11,145 | ₩11,265 | ₩10,994 | ₩11,130 | -0.14% | 7천 |
|---|
| 2025.10.17 | ₩11,145 | ₩11,235 | ₩11,054 | ₩11,145 | 0.00% | 1.2만 |
|---|
| 2025.10.16 | ₩11,220 | ₩11,370 | ₩11,190 | ₩11,235 | +0.13% | 6.3천 |
|---|
| 2025.10.15 | ₩11,205 | ₩11,431 | ₩11,175 | ₩11,205 | 0.00% | 2.4천 |
|---|
| 2025.10.14 | ₩11,295 | ₩11,295 | ₩11,175 | ₩11,205 | -0.80% | 7.6천 |
|---|
| 2025.10.13 | ₩11,295 | ₩11,551 | ₩11,235 | ₩11,310 | +0.13% | 8.8천 |
|---|
| 2025.10.10 | ₩11,566 | ₩11,566 | ₩11,325 | ₩11,401 | -1.43% | 1.3만 |
|---|