시장 데이터를 불러오는 중
전체 종목
브이티 과거 주가
018290.KQ · KOSDAQ
주요 제품·사업: 화장품, 라미네이팅필름, 라미네이팅기계
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
018290.KQ · KOSDAQ
주요 제품·사업: 화장품, 라미네이팅필름, 라미네이팅기계
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,600 | ₩13,720 | ₩12,870 | ₩12,940 | -4.85% | 34.4만 |
| 2026.10.07 | ₩12,900 | ₩13,960 | ₩12,900 | ₩13,700 | +6.20% | 50.4만 |
| 2026.10.06 | ₩12,510 | ₩12,960 | ₩12,420 | ₩12,710 | +1.60% | 15만 |
| 2026.10.02 | ₩12,730 | ₩12,840 | ₩12,380 | ₩12,590 | -1.10% | 11.9만 |
| 2026.10.01 | ₩12,110 | ₩12,670 | ₩12,060 | ₩12,590 | +3.96% | 19.8만 |
| 2026.09.30 | ₩12,220 | ₩12,630 | ₩12,110 | ₩12,160 | -0.49% | 21.2만 |
| 2026.09.29 | ₩12,000 | ₩12,390 | ₩11,760 | ₩12,350 | +2.92% | 43.3만 |
| 2026.09.28 | ₩11,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,060 |
| ₩11,510 |
| +2.95% |
| 12.8만 |
| 2026.09.23 | ₩11,350 | ₩11,420 | ₩11,110 | ₩11,120 | -2.03% | 12.5만 |
|---|
| 2026.09.22 | ₩11,530 | ₩11,580 | ₩11,250 | ₩11,310 | -1.91% | 11.8만 |
|---|
| 2026.09.21 | ₩11,750 | ₩11,820 | ₩11,370 | ₩11,380 | -3.15% | 13.7만 |
|---|
| 2026.09.18 | ₩11,840 | ₩11,910 | ₩11,650 | ₩11,690 | -1.27% | 10만 |
|---|
| 2026.09.17 | ₩11,720 | ₩11,810 | ₩11,610 | ₩11,750 | +0.26% | 9.1만 |
|---|
| 2026.09.16 | ₩11,550 | ₩11,770 | ₩11,450 | ₩11,600 | +0.43% | 11.2만 |
|---|
| 2026.09.15 | ₩11,550 | ₩11,760 | ₩11,500 | ₩11,500 | -0.43% | 10.9만 |
|---|
| 2026.09.14 | ₩11,710 | ₩11,810 | ₩11,520 | ₩11,740 | +0.26% | 15만 |
|---|
| 2026.09.11 | ₩11,830 | ₩11,950 | ₩11,720 | ₩11,730 | -0.85% | 14.4만 |
|---|
| 2026.09.10 | ₩11,940 | ₩12,060 | ₩11,550 | ₩11,930 | -0.08% | 22.3만 |
|---|
| 2026.09.09 | ₩12,130 | ₩12,210 | ₩11,960 | ₩11,970 | -1.32% | 19.5만 |
|---|
| 2026.09.08 | ₩12,370 | ₩12,450 | ₩12,120 | ₩12,180 | -1.54% | 21만 |
|---|
| 2026.09.07 | ₩12,440 | ₩12,650 | ₩12,100 | ₩12,350 | -0.72% | 16.1만 |
|---|
| 2026.09.04 | ₩12,350 | ₩12,650 | ₩12,280 | ₩12,410 | +0.49% | 16.1만 |
|---|
| 2026.09.03 | ₩12,460 | ₩12,610 | ₩12,100 | ₩12,300 | -1.28% | 22.4만 |
|---|
| 2026.09.02 | ₩12,360 | ₩12,690 | ₩12,350 | ₩12,350 | -0.08% | 18.3만 |
|---|
| 2026.09.01 | ₩12,800 | ₩12,990 | ₩12,440 | ₩12,710 | -0.70% | 19.7만 |
|---|
| 2026.08.31 | ₩13,850 | ₩13,870 | ₩12,780 | ₩12,930 | -6.64% | 42.6만 |
|---|
| 2026.08.28 | ₩12,210 | ₩13,560 | ₩12,210 | ₩13,540 | +10.89% | 39.4만 |
|---|
| 2026.08.27 | ₩12,500 | ₩12,550 | ₩12,160 | ₩12,230 | -2.16% | 17.3만 |
|---|
| 2026.08.26 | ₩12,740 | ₩12,900 | ₩12,480 | ₩12,480 | -2.04% | 14.7만 |
|---|
| 2026.08.25 | ₩12,350 | ₩12,920 | ₩12,160 | ₩12,860 | +4.13% | 18만 |
|---|
| 2026.08.24 | ₩12,300 | ₩12,670 | ₩12,300 | ₩12,530 | +1.87% | 16.7만 |
|---|
| 2026.08.21 | ₩12,420 | ₩12,600 | ₩12,000 | ₩12,320 | -0.81% | 23.9만 |
|---|
| 2026.08.20 | ₩12,330 | ₩12,860 | ₩12,330 | ₩12,620 | +2.35% | 17.1만 |
|---|
| 2026.08.19 | ₩12,400 | ₩12,560 | ₩12,150 | ₩12,210 | -1.53% | 21.3만 |
|---|
| 2026.08.18 | ₩12,950 | ₩12,970 | ₩12,380 | ₩12,520 | -3.32% | 38.3만 |
|---|
| 2026.08.14 | ₩13,430 | ₩13,770 | ₩12,600 | ₩12,990 | -3.28% | 46.9만 |
|---|
| 2026.08.13 | ₩14,410 | ₩14,490 | ₩13,320 | ₩13,380 | -7.15% | 43.7만 |
|---|
| 2026.08.12 | ₩14,870 | ₩15,560 | ₩14,370 | ₩14,750 | -0.81% | 59.2만 |
|---|
| 2026.08.11 | ₩14,010 | ₩14,930 | ₩13,730 | ₩14,910 | +6.42% | 40만 |
|---|
| 2026.08.10 | ₩13,570 | ₩13,980 | ₩13,130 | ₩13,870 | +2.21% | 24.1만 |
|---|
| 2026.08.07 | ₩13,500 | ₩14,100 | ₩13,210 | ₩13,580 | +0.59% | 21만 |
|---|
| 2026.08.06 | ₩13,140 | ₩14,010 | ₩13,140 | ₩13,500 | +2.74% | 25.2만 |
|---|
| 2026.08.05 | ₩12,860 | ₩13,210 | ₩12,610 | ₩13,140 | +2.18% | 18.8만 |
|---|
| 2026.08.04 | ₩11,870 | ₩12,860 | ₩11,870 | ₩12,860 | +8.34% | 19.9만 |
|---|
| 2026.08.03 | ₩11,410 | ₩12,270 | ₩11,400 | ₩11,930 | +4.56% | 13.4만 |
|---|
| 2026.07.31 | ₩11,190 | ₩11,750 | ₩10,940 | ₩11,690 | +4.47% | 18.2만 |
|---|
| 2026.07.30 | ₩10,290 | ₩11,520 | ₩10,290 | ₩10,950 | +6.41% | 20.7만 |
|---|
| 2026.07.29 | ₩11,420 | ₩11,670 | ₩10,450 | ₩10,780 | -5.60% | 33.1만 |
|---|
| 2026.07.28 | ₩11,690 | ₩12,090 | ₩11,210 | ₩11,420 | -2.31% | 14.3만 |
|---|
| 2026.07.27 | ₩11,850 | ₩12,340 | ₩11,720 | ₩11,970 | +1.01% | 16.4만 |
|---|
| 2026.07.24 | ₩11,450 | ₩12,050 | ₩11,430 | ₩11,580 | +1.14% | 13.2만 |
|---|
| 2026.07.23 | ₩11,070 | ₩11,710 | ₩11,010 | ₩11,660 | +5.33% | 13.9만 |
|---|
| 2026.07.22 | ₩11,270 | ₩11,420 | ₩10,990 | ₩11,030 | -2.13% | 15.3만 |
|---|
| 2026.07.21 | ₩11,050 | ₩11,390 | ₩11,050 | ₩11,190 | +1.27% | 13.2만 |
|---|
| 2026.07.20 | ₩11,660 | ₩11,670 | ₩11,050 | ₩11,160 | -4.29% | 10.5만 |
|---|
| 2026.07.16 | ₩12,120 | ₩12,420 | ₩11,690 | ₩11,820 | -2.48% | 18.7만 |
|---|
| 2026.07.15 | ₩11,750 | ₩12,150 | ₩11,750 | ₩12,080 | +2.81% | 11.8만 |
|---|
| 2026.07.14 | ₩12,020 | ₩12,040 | ₩11,560 | ₩11,660 | -3.00% | 22.3만 |
|---|
| 2026.07.13 | ₩12,300 | ₩12,720 | ₩11,960 | ₩12,010 | -2.36% | 22.8만 |
|---|
| 2026.07.10 | ₩11,850 | ₩12,530 | ₩11,830 | ₩12,230 | +3.21% | 18.1만 |
|---|
| 2026.07.09 | ₩11,600 | ₩12,340 | ₩11,360 | ₩11,880 | +2.41% | 23.8만 |
|---|
| 2026.07.08 | ₩12,400 | ₩12,540 | ₩11,550 | ₩11,780 | -5.00% | 26.3만 |
|---|
| 2026.07.07 | ₩11,800 | ₩12,670 | ₩11,770 | ₩12,180 | +3.22% | 18.8만 |
|---|
| 2026.07.06 | ₩11,790 | ₩12,320 | ₩11,710 | ₩11,890 | +0.85% | 9.2만 |
|---|
| 2026.07.03 | ₩12,270 | ₩12,360 | ₩11,550 | ₩11,880 | -3.18% | 11.4만 |
|---|
| 2026.07.02 | ₩12,190 | ₩12,840 | ₩11,970 | ₩12,040 | -1.23% | 20.2만 |
|---|
| 2026.07.01 | ₩11,560 | ₩12,400 | ₩11,470 | ₩12,280 | +6.23% | 20.1만 |
|---|
| 2026.06.30 | ₩12,290 | ₩12,520 | ₩11,490 | ₩11,530 | -6.18% | 19만 |
|---|
| 2026.06.29 | ₩10,540 | ₩12,520 | ₩10,540 | ₩12,510 | +18.69% | 27.7만 |
|---|
| 2026.06.26 | ₩11,150 | ₩11,230 | ₩10,600 | ₩10,720 | -3.86% | 17.8만 |
|---|
| 2026.06.25 | ₩11,310 | ₩11,690 | ₩11,190 | ₩11,300 | -0.09% | 13만 |
|---|
| 2026.06.24 | ₩11,060 | ₩11,600 | ₩11,010 | ₩11,380 | +2.89% | 13.9만 |
|---|
| 2026.06.23 | ₩11,360 | ₩11,660 | ₩11,160 | ₩11,170 | -1.67% | 16만 |
|---|
| 2026.06.22 | ₩11,660 | ₩12,020 | ₩11,430 | ₩11,580 | -0.69% | 8.8만 |
|---|
| 2026.06.19 | ₩12,210 | ₩12,310 | ₩11,490 | ₩11,850 | -2.95% | 19.1만 |
|---|
| 2026.06.18 | ₩12,850 | ₩12,990 | ₩12,210 | ₩12,210 | -4.98% | 9.7만 |
|---|
| 2026.06.17 | ₩12,780 | ₩13,150 | ₩12,530 | ₩12,900 | +0.94% | 13.9만 |
|---|
| 2026.06.16 | ₩12,840 | ₩13,150 | ₩12,550 | ₩12,650 | -1.48% | 11.4만 |
|---|
| 2026.06.15 | ₩13,100 | ₩13,360 | ₩12,790 | ₩12,820 | -2.14% | 10.7만 |
|---|
| 2026.06.12 | ₩12,730 | ₩13,270 | ₩12,620 | ₩12,880 | +1.18% | 19.3만 |
|---|
| 2026.06.11 | ₩12,330 | ₩12,410 | ₩12,020 | ₩12,350 | +0.16% | 22.6만 |
|---|
| 2026.06.10 | ₩12,300 | ₩12,980 | ₩12,110 | ₩12,420 | +0.98% | 100 |
|---|
| 2026.06.09 | ₩11,390 | ₩12,660 | ₩11,390 | ₩12,420 | +9.04% | 33.2만 |
|---|
| 2026.06.08 | ₩11,840 | ₩11,840 | ₩11,210 | ₩11,380 | -3.89% | 20.7만 |
|---|
| 2026.06.05 | ₩12,610 | ₩12,800 | ₩12,200 | ₩12,320 | -2.30% | 17.9만 |
|---|
| 2026.06.04 | ₩12,610 | ₩13,070 | ₩12,470 | ₩12,670 | +0.48% | 13.6만 |
|---|
| 2026.06.02 | ₩12,560 | ₩12,980 | ₩12,350 | ₩12,740 | +1.43% | 21.6만 |
|---|
| 2026.06.01 | ₩13,070 | ₩13,560 | ₩12,920 | ₩13,000 | -0.54% | 24.3만 |
|---|
| 2026.05.29 | ₩13,380 | ₩13,640 | ₩12,920 | ₩13,310 | -0.52% | 14.9만 |
|---|
| 2026.05.28 | ₩13,990 | ₩14,010 | ₩12,880 | ₩13,420 | -4.07% | 21.9만 |
|---|
| 2026.05.27 | ₩14,590 | ₩14,730 | ₩13,900 | ₩13,940 | -4.46% | 20.6만 |
|---|
| 2026.05.26 | ₩15,160 | ₩15,400 | ₩14,550 | ₩14,590 | -3.76% | 20.2만 |
|---|
| 2026.05.22 | ₩14,100 | ₩15,220 | ₩14,100 | ₩15,050 | +6.74% | 24.6만 |
|---|
| 2026.05.21 | ₩14,380 | ₩14,520 | ₩14,000 | ₩14,030 | -2.43% | 17.6만 |
|---|
| 2026.05.20 | ₩14,780 | ₩14,780 | ₩13,840 | ₩14,080 | -4.74% | 19.3만 |
|---|
| 2026.05.19 | ₩14,700 | ₩15,430 | ₩14,530 | ₩14,710 | +0.07% | 19.3만 |
|---|
| 2026.05.18 | ₩15,050 | ₩15,200 | ₩14,320 | ₩14,930 | -0.80% | 17.2만 |
|---|
| 2026.05.15 | ₩15,550 | ₩15,610 | ₩14,600 | ₩14,820 | -4.69% | 24.9만 |
|---|
| 2026.05.14 | ₩15,830 | ₩15,890 | ₩15,230 | ₩15,570 | -1.64% | 20.9만 |
|---|
| 2026.05.13 | ₩16,300 | ₩16,450 | ₩15,710 | ₩15,730 | -3.50% | 20.8만 |
|---|
| 2026.05.12 | ₩16,060 | ₩16,910 | ₩15,790 | ₩15,990 | -0.44% | 54.8만 |
|---|
| 2026.05.11 | ₩16,450 | ₩16,650 | ₩15,700 | ₩15,700 | -4.56% | 30.3만 |
|---|
| 2026.05.08 | ₩16,750 | ₩16,810 | ₩16,110 | ₩16,170 | -3.46% | 16.5만 |
|---|
| 2026.05.07 | ₩16,400 | ₩16,570 | ₩16,000 | ₩16,170 | -1.40% | 18.2만 |
|---|
| 2026.05.06 | ₩16,870 | ₩17,080 | ₩16,380 | ₩16,410 | -2.73% | 21.4만 |
|---|
| 2026.05.04 | ₩17,390 | ₩17,440 | ₩16,700 | ₩16,730 | -3.80% | 25.3만 |
|---|
| 2026.04.30 | ₩17,840 | ₩17,860 | ₩16,940 | ₩16,960 | -4.93% | 28.2만 |
|---|
| 2026.04.29 | ₩17,910 | ₩18,300 | ₩17,210 | ₩17,470 | -2.46% | 56.6만 |
|---|
| 2026.04.28 | ₩17,110 | ₩17,160 | ₩16,600 | ₩16,610 | -2.92% | 28.4만 |
|---|
| 2026.04.27 | ₩17,600 | ₩17,600 | ₩16,680 | ₩17,120 | -2.73% | 37.6만 |
|---|
| 2026.04.24 | ₩16,250 | ₩17,130 | ₩16,250 | ₩16,950 | +4.31% | 102.5만 |
|---|
| 2026.04.23 | ₩15,760 | ₩15,910 | ₩15,210 | ₩15,370 | -2.47% | 20.6만 |
|---|
| 2026.04.22 | ₩15,660 | ₩15,800 | ₩15,390 | ₩15,630 | -0.19% | 14.5만 |
|---|
| 2026.04.21 | ₩15,960 | ₩16,020 | ₩15,590 | ₩15,620 | -2.13% | 12.4만 |
|---|
| 2026.04.20 | ₩16,140 | ₩16,140 | ₩15,800 | ₩15,820 | -1.98% | 13만 |
|---|
| 2026.04.17 | ₩16,110 | ₩16,340 | ₩16,030 | ₩16,130 | +0.12% | 16.4만 |
|---|
| 2026.04.16 | ₩16,060 | ₩16,330 | ₩16,020 | ₩16,040 | -0.12% | 13.2만 |
|---|
| 2026.04.15 | ₩16,080 | ₩16,270 | ₩15,940 | ₩15,990 | -0.56% | 13.7만 |
|---|
| 2026.04.14 | ₩15,960 | ₩16,060 | ₩15,740 | ₩15,880 | -0.50% | 12.6만 |
|---|
| 2026.04.13 | ₩15,440 | ₩15,940 | ₩15,200 | ₩15,720 | +1.81% | 13만 |
|---|
| 2026.04.10 | ₩16,030 | ₩16,070 | ₩15,550 | ₩15,650 | -2.37% | 27.5만 |
|---|
| 2026.04.09 | ₩14,920 | ₩16,160 | ₩14,910 | ₩16,070 | +7.71% | 51.6만 |
|---|
| 2026.04.08 | ₩15,150 | ₩15,260 | ₩14,880 | ₩14,990 | -1.06% | 15.7만 |
|---|
| 2026.04.07 | ₩14,710 | ₩15,270 | ₩14,500 | ₩14,550 | -1.09% | 17.1만 |
|---|
| 2026.04.06 | ₩14,920 | ₩15,180 | ₩14,510 | ₩14,520 | -2.68% | 14.8만 |
|---|
| 2026.04.03 | ₩15,040 | ₩15,250 | ₩14,850 | ₩14,970 | -0.47% | 13만 |
|---|
| 2026.04.02 | ₩15,550 | ₩15,790 | ₩14,720 | ₩14,940 | -3.92% | 20.5만 |
|---|
| 2026.04.01 | ₩15,500 | ₩15,730 | ₩15,160 | ₩15,580 | +0.52% | 15.7만 |
|---|
| 2026.03.31 | ₩14,940 | ₩15,880 | ₩14,910 | ₩15,090 | +1.00% | 19.3만 |
|---|
| 2026.03.30 | ₩15,100 | ₩15,260 | ₩14,960 | ₩15,130 | +0.20% | 13.2만 |
|---|
| 2026.03.27 | ₩14,210 | ₩15,880 | ₩14,210 | ₩15,730 | +10.70% | 31.5만 |
|---|
| 2026.03.26 | ₩15,130 | ₩15,250 | ₩14,630 | ₩14,660 | -3.11% | 17만 |
|---|
| 2026.03.25 | ₩15,290 | ₩15,480 | ₩15,130 | ₩15,140 | -0.98% | 9.2만 |
|---|
| 2026.03.24 | ₩15,150 | ₩15,290 | ₩14,790 | ₩15,110 | -0.26% | 12.7만 |
|---|
| 2026.03.23 | ₩15,180 | ₩15,520 | ₩14,620 | ₩14,710 | -3.10% | 25.6만 |
|---|
| 2026.03.20 | ₩14,980 | ₩16,300 | ₩14,810 | ₩15,820 | +5.61% | 48.1만 |
|---|
| 2026.03.19 | ₩14,800 | ₩14,960 | ₩14,640 | ₩14,650 | -1.01% | 12.7만 |
|---|
| 2026.03.18 | ₩15,220 | ₩15,350 | ₩15,000 | ₩15,090 | -0.85% | 13.4만 |
|---|
| 2026.03.17 | ₩14,760 | ₩15,310 | ₩14,700 | ₩14,980 | +1.49% | 14.2만 |
|---|
| 2026.03.16 | ₩15,090 | ₩15,090 | ₩14,500 | ₩14,600 | -3.25% | 14.3만 |
|---|
| 2026.03.13 | ₩14,580 | ₩15,250 | ₩14,530 | ₩15,060 | +3.29% | 12.4만 |
|---|
| 2026.03.12 | ₩15,140 | ₩15,230 | ₩14,600 | ₩14,870 | -1.78% | 34만 |
|---|
| 2026.03.11 | ₩15,320 | ₩15,660 | ₩15,100 | ₩15,170 | -0.98% | 25.7만 |
|---|
| 2026.03.10 | ₩15,090 | ₩15,310 | ₩14,880 | ₩15,280 | +1.26% | 23.2만 |
|---|
| 2026.03.09 | ₩14,480 | ₩14,690 | ₩14,050 | ₩14,510 | +0.21% | 54.7만 |
|---|
| 2026.03.06 | ₩15,030 | ₩15,880 | ₩14,820 | ₩15,320 | +1.93% | 42.7만 |
|---|
| 2026.03.05 | ₩14,800 | ₩15,840 | ₩14,800 | ₩15,330 | +3.58% | 71만 |
|---|
| 2026.03.04 | ₩15,550 | ₩16,000 | ₩14,300 | ₩14,310 | -7.97% | 59.7만 |
|---|
| 2026.03.03 | ₩17,040 | ₩17,230 | ₩16,340 | ₩16,340 | -4.11% | 30.4만 |
|---|
| 2026.02.27 | ₩17,370 | ₩17,750 | ₩17,120 | ₩17,300 | -0.40% | 72.7만 |
|---|
| 2026.02.26 | ₩18,000 | ₩18,180 | ₩17,480 | ₩17,510 | -2.72% | 38.3만 |
|---|
| 2026.02.25 | ₩18,810 | ₩18,810 | ₩17,920 | ₩17,920 | -4.73% | 45.6만 |
|---|
| 2026.02.24 | ₩19,150 | ₩19,250 | ₩18,710 | ₩18,710 | -2.30% | 34.3만 |
|---|
| 2026.02.23 | ₩19,590 | ₩19,910 | ₩19,200 | ₩19,210 | -1.94% | 33.1만 |
|---|
| 2026.02.20 | ₩19,650 | ₩19,730 | ₩19,190 | ₩19,250 | -2.04% | 31.5만 |
|---|
| 2026.02.19 | ₩20,000 | ₩20,000 | ₩19,280 | ₩19,620 | -1.90% | 41.7만 |
|---|
| 2026.02.13 | ₩20,050 | ₩20,350 | ₩19,700 | ₩20,000 | -0.25% | 26.8만 |
|---|
| 2026.02.12 | ₩20,550 | ₩21,050 | ₩19,950 | ₩20,350 | -0.97% | 35.9만 |
|---|
| 2026.02.11 | ₩20,950 | ₩20,950 | ₩20,150 | ₩20,550 | -1.91% | 32.5만 |
|---|
| 2026.02.10 | ₩21,000 | ₩21,600 | ₩20,650 | ₩20,800 | -0.95% | 36.1만 |
|---|
| 2026.02.09 | ₩19,230 | ₩21,200 | ₩19,230 | ₩20,950 | +8.94% | 64.6만 |
|---|
| 2026.02.06 | ₩19,010 | ₩19,150 | ₩18,200 | ₩18,860 | -0.79% | 25.2만 |
|---|
| 2026.02.05 | ₩19,670 | ₩20,450 | ₩19,010 | ₩19,370 | -1.53% | 37.7만 |
|---|
| 2026.02.04 | ₩20,200 | ₩20,750 | ₩19,830 | ₩20,100 | -0.50% | 31.6만 |
|---|
| 2026.02.03 | ₩20,400 | ₩20,500 | ₩19,000 | ₩19,920 | -2.35% | 46.3만 |
|---|
| 2026.02.02 | ₩20,750 | ₩21,500 | ₩19,680 | ₩19,820 | -4.48% | 63.1만 |
|---|
| 2026.01.30 | ₩20,450 | ₩21,200 | ₩20,100 | ₩20,600 | +0.73% | 95만 |
|---|
| 2026.01.29 | ₩19,900 | ₩20,500 | ₩19,110 | ₩19,720 | -0.90% | 63.9만 |
|---|
| 2026.01.28 | ₩19,150 | ₩19,850 | ₩19,150 | ₩19,820 | +3.50% | 60.5만 |
|---|
| 2026.01.27 | ₩18,760 | ₩19,540 | ₩18,550 | ₩18,970 | +1.12% | 62.1만 |
|---|
| 2026.01.26 | ₩18,100 | ₩19,200 | ₩17,860 | ₩18,880 | +4.31% | 90.2만 |
|---|
| 2026.01.23 | ₩16,850 | ₩17,550 | ₩16,700 | ₩17,550 | +4.15% | 42.9만 |
|---|
| 2026.01.22 | ₩16,170 | ₩16,920 | ₩15,960 | ₩16,660 | +3.03% | 33.9만 |
|---|
| 2026.01.21 | ₩16,600 | ₩16,940 | ₩16,020 | ₩16,140 | -2.77% | 25.6만 |
|---|
| 2026.01.20 | ₩16,030 | ₩16,950 | ₩15,910 | ₩16,780 | +4.68% | 36.5만 |
|---|
| 2026.01.19 | ₩16,020 | ₩16,090 | ₩15,800 | ₩16,070 | +0.31% | 22.6만 |
|---|
| 2026.01.16 | ₩16,410 | ₩16,490 | ₩16,150 | ₩16,160 | -1.52% | 19.1만 |
|---|
| 2026.01.15 | ₩16,650 | ₩16,660 | ₩16,260 | ₩16,470 | -1.08% | 24.2만 |
|---|
| 2026.01.14 | ₩16,630 | ₩16,810 | ₩16,390 | ₩16,650 | +0.12% | 28.9만 |
|---|
| 2026.01.13 | ₩17,320 | ₩17,450 | ₩16,600 | ₩16,640 | -3.93% | 44.4만 |
|---|
| 2026.01.12 | ₩17,730 | ₩17,740 | ₩17,160 | ₩17,360 | -2.09% | 34.2만 |
|---|
| 2026.01.09 | ₩17,850 | ₩18,050 | ₩17,500 | ₩17,690 | -0.90% | 38.2만 |
|---|
| 2026.01.08 | ₩17,810 | ₩18,100 | ₩17,600 | ₩17,850 | +0.22% | 23.8만 |
|---|
| 2026.01.07 | ₩18,120 | ₩18,170 | ₩17,570 | ₩18,040 | -0.44% | 29.5만 |
|---|
| 2026.01.06 | ₩18,590 | ₩18,790 | ₩18,090 | ₩18,140 | -2.42% | 25.2만 |
|---|
| 2026.01.05 | ₩18,890 | ₩18,890 | ₩18,350 | ₩18,700 | -1.01% | 38.3만 |
|---|
| 2026.01.02 | ₩17,690 | ₩18,450 | ₩17,690 | ₩18,450 | +4.30% | 29.2만 |
|---|
| 2025.12.30 | ₩17,730 | ₩17,930 | ₩17,510 | ₩17,510 | -1.24% | 12.1만 |
|---|
| 2025.12.29 | ₩17,180 | ₩17,820 | ₩17,110 | ₩17,820 | +3.73% | 18.9만 |
|---|
| 2025.12.26 | ₩17,710 | ₩17,740 | ₩17,160 | ₩17,250 | -2.60% | 23.3만 |
|---|
| 2025.12.24 | ₩18,050 | ₩18,110 | ₩17,720 | ₩17,720 | -1.83% | 16.5만 |
|---|
| 2025.12.23 | ₩18,500 | ₩18,540 | ₩18,000 | ₩18,000 | -2.70% | 17.2만 |
|---|
| 2025.12.22 | ₩17,850 | ₩18,340 | ₩17,710 | ₩18,120 | +1.51% | 20.4만 |
|---|
| 2025.12.19 | ₩17,870 | ₩18,040 | ₩17,620 | ₩17,710 | -0.90% | 21.8만 |
|---|
| 2025.12.18 | ₩18,000 | ₩18,100 | ₩17,690 | ₩17,830 | -0.94% | 17만 |
|---|
| 2025.12.17 | ₩18,360 | ₩19,010 | ₩18,010 | ₩18,200 | -0.87% | 27만 |
|---|
| 2025.12.16 | ₩18,220 | ₩18,560 | ₩18,080 | ₩18,250 | +0.16% | 30.9만 |
|---|
| 2025.12.15 | ₩18,590 | ₩18,720 | ₩18,260 | ₩18,280 | -1.67% | 25.7만 |
|---|
| 2025.12.12 | ₩18,820 | ₩18,910 | ₩18,570 | ₩18,630 | -1.01% | 21.5만 |
|---|
| 2025.12.11 | ₩18,910 | ₩19,060 | ₩18,670 | ₩18,740 | -0.90% | 27.1만 |
|---|
| 2025.12.10 | ₩19,020 | ₩19,100 | ₩18,810 | ₩18,900 | -0.63% | 16.9만 |
|---|
| 2025.12.09 | ₩19,470 | ₩19,480 | ₩18,990 | ₩19,040 | -2.21% | 20만 |
|---|
| 2025.12.08 | ₩19,590 | ₩19,970 | ₩19,220 | ₩19,470 | -0.61% | 25.4만 |
|---|
| 2025.12.05 | ₩19,560 | ₩20,050 | ₩19,500 | ₩19,560 | 0.00% | 26.5만 |
|---|
| 2025.12.04 | ₩20,050 | ₩20,100 | ₩19,510 | ₩19,640 | -2.04% | 29.9만 |
|---|
| 2025.12.03 | ₩20,500 | ₩20,500 | ₩20,000 | ₩20,150 | -1.71% | 20.6만 |
|---|
| 2025.12.02 | ₩19,700 | ₩20,300 | ₩19,640 | ₩20,200 | +2.54% | 24.4만 |
|---|
| 2025.12.01 | ₩20,650 | ₩20,750 | ₩19,560 | ₩19,660 | -4.79% | 39.5만 |
|---|
| 2025.11.28 | ₩19,940 | ₩20,300 | ₩19,830 | ₩20,300 | +1.81% | 26.8만 |
|---|
| 2025.11.27 | ₩20,050 | ₩20,300 | ₩19,770 | ₩19,810 | -1.20% | 22.5만 |
|---|
| 2025.11.26 | ₩19,500 | ₩20,250 | ₩19,500 | ₩20,050 | +2.82% | 28.3만 |
|---|
| 2025.11.25 | ₩20,050 | ₩20,250 | ₩19,370 | ₩19,450 | -2.99% | 24.5만 |
|---|
| 2025.11.24 | ₩20,150 | ₩20,400 | ₩19,780 | ₩19,970 | -0.89% | 24.9만 |
|---|
| 2025.11.21 | ₩20,200 | ₩20,450 | ₩19,800 | ₩20,000 | -0.99% | 32.3만 |
|---|
| 2025.11.20 | ₩20,350 | ₩20,750 | ₩20,000 | ₩20,550 | +0.98% | 40.5만 |
|---|
| 2025.11.19 | ₩20,800 | ₩21,200 | ₩20,050 | ₩20,200 | -2.88% | 55.7만 |
|---|
| 2025.11.18 | ₩21,550 | ₩21,850 | ₩20,850 | ₩20,900 | -3.02% | 46만 |
|---|
| 2025.11.17 | ₩22,400 | ₩22,500 | ₩21,200 | ₩21,800 | -2.68% | 76.5만 |
|---|
| 2025.11.14 | ₩23,050 | ₩23,650 | ₩22,650 | ₩22,700 | -1.52% | 21.2만 |
|---|
| 2025.11.13 | ₩23,250 | ₩23,600 | ₩23,050 | ₩23,500 | +1.08% | 20.7만 |
|---|
| 2025.11.12 | ₩23,250 | ₩23,500 | ₩22,850 | ₩23,450 | +0.86% | 27만 |
|---|
| 2025.11.11 | ₩23,900 | ₩24,050 | ₩22,950 | ₩23,250 | -2.72% | 31.2만 |
|---|
| 2025.11.10 | ₩23,450 | ₩24,150 | ₩23,050 | ₩23,850 | +1.71% | 29.3만 |
|---|
| 2025.11.07 | ₩22,900 | ₩24,100 | ₩22,850 | ₩23,350 | +1.97% | 31.2만 |
|---|
| 2025.11.06 | ₩24,700 | ₩24,800 | ₩23,400 | ₩23,550 | -4.66% | 36.5만 |
|---|
| 2025.11.05 | ₩25,050 | ₩25,100 | ₩23,500 | ₩24,500 | -2.20% | 49.6만 |
|---|
| 2025.11.04 | ₩25,700 | ₩25,750 | ₩25,200 | ₩25,300 | -1.56% | 25.1만 |
|---|
| 2025.11.03 | ₩25,600 | ₩26,150 | ₩25,350 | ₩25,650 | +0.20% | 36.4만 |
|---|
| 2025.10.31 | ₩25,650 | ₩25,700 | ₩24,850 | ₩25,000 | -2.53% | 29.7만 |
|---|
| 2025.10.30 | ₩25,500 | ₩25,900 | ₩25,250 | ₩25,450 | -0.20% | 34.3만 |
|---|
| 2025.10.29 | ₩25,950 | ₩26,000 | ₩25,000 | ₩25,050 | -3.47% | 36.1만 |
|---|
| 2025.10.28 | ₩26,450 | ₩26,600 | ₩25,800 | ₩25,850 | -2.27% | 38만 |
|---|
| 2025.10.27 | ₩25,500 | ₩26,150 | ₩25,400 | ₩25,850 | +1.37% | 30만 |
|---|
| 2025.10.24 | ₩25,900 | ₩26,000 | ₩25,400 | ₩25,500 | -1.54% | 33.3만 |
|---|
| 2025.10.23 | ₩26,300 | ₩26,800 | ₩25,700 | ₩25,800 | -1.90% | 44.8만 |
|---|
| 2025.10.22 | ₩26,000 | ₩26,075 | ₩25,600 | ₩25,900 | -0.38% | 19.8만 |
|---|
| 2025.10.21 | ₩26,350 | ₩26,350 | ₩25,750 | ₩25,850 | -1.90% | 36.5만 |
|---|
| 2025.10.20 | ₩26,300 | ₩26,350 | ₩25,800 | ₩26,050 | -0.95% | 54.2만 |
|---|
| 2025.10.17 | ₩26,600 | ₩26,650 | ₩26,000 | ₩26,150 | -1.69% | 38.5만 |
|---|
| 2025.10.16 | ₩27,400 | ₩27,550 | ₩26,475 | ₩26,700 | -2.55% | 45만 |
|---|
| 2025.10.15 | ₩27,200 | ₩27,450 | ₩26,700 | ₩27,100 | -0.37% | 30.2만 |
|---|
| 2025.10.14 | ₩28,350 | ₩28,400 | ₩26,500 | ₩27,000 | -4.76% | 79.8만 |
|---|
| 2025.10.13 | ₩28,650 | ₩28,850 | ₩28,100 | ₩28,350 | -1.05% | 38.4만 |
|---|
| 2025.10.10 | ₩29,650 | ₩29,700 | ₩28,750 | ₩29,150 | -1.69% | 36만 |
|---|