시장 데이터를 불러오는 중
전체 종목
비트컴퓨터 과거 주가
032850.KQ · KOSDAQ
주요 제품·사업: 의료정보시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032850.KQ · KOSDAQ
주요 제품·사업: 의료정보시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,960 | ₩4,015 | ₩3,880 | ₩3,890 | -1.77% | 6.5만 |
| 2026.10.07 | ₩4,085 | ₩4,130 | ₩3,975 | ₩3,975 | -2.69% | 6.7만 |
| 2026.10.06 | ₩4,175 | ₩4,200 | ₩4,065 | ₩4,075 | -2.40% | 7.2만 |
| 2026.10.02 | ₩4,185 | ₩4,185 | ₩4,120 | ₩4,175 | -0.24% | 3.5만 |
| 2026.10.01 | ₩4,160 | ₩4,200 | ₩4,080 | ₩4,160 | 0.00% | 4.2만 |
| 2026.09.30 | ₩4,190 | ₩4,220 | ₩4,095 | ₩4,175 | -0.36% | 5.3만 |
| 2026.09.29 | ₩4,230 | ₩4,230 | ₩4,110 | ₩4,135 | -2.25% | 6.4만 |
| 2026.09.28 | ₩4,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,045 |
| ₩4,225 |
| +4.45% |
| 12.5만 |
| 2026.09.23 | ₩4,140 | ₩4,175 | ₩4,025 | ₩4,025 | -2.78% | 2.7만 |
|---|
| 2026.09.22 | ₩4,270 | ₩4,270 | ₩4,135 | ₩4,145 | -2.93% | 5.1만 |
|---|
| 2026.09.21 | ₩4,185 | ₩4,315 | ₩4,147 | ₩4,165 | -0.48% | 12.2만 |
|---|
| 2026.09.18 | ₩3,990 | ₩4,250 | ₩3,990 | ₩4,150 | +4.01% | 25.1만 |
|---|
| 2026.09.17 | ₩3,825 | ₩3,895 | ₩3,750 | ₩3,860 | +0.92% | 9.4만 |
|---|
| 2026.09.16 | ₩3,860 | ₩3,860 | ₩3,785 | ₩3,805 | -1.42% | 1.8만 |
|---|
| 2026.09.15 | ₩3,855 | ₩3,905 | ₩3,800 | ₩3,850 | -0.13% | 5.5만 |
|---|
| 2026.09.14 | ₩3,790 | ₩3,900 | ₩3,750 | ₩3,855 | +1.72% | 3.1만 |
|---|
| 2026.09.11 | ₩3,765 | ₩3,820 | ₩3,710 | ₩3,790 | +0.66% | 1.8만 |
|---|
| 2026.09.10 | ₩3,870 | ₩3,870 | ₩3,740 | ₩3,770 | -2.58% | 2.9만 |
|---|
| 2026.09.09 | ₩3,740 | ₩4,110 | ₩3,735 | ₩3,830 | +2.41% | 17.1만 |
|---|
| 2026.09.08 | ₩3,790 | ₩3,840 | ₩3,765 | ₩3,765 | -0.66% | 2.6만 |
|---|
| 2026.09.07 | ₩3,775 | ₩3,830 | ₩3,765 | ₩3,820 | +1.19% | 2만 |
|---|
| 2026.09.04 | ₩3,790 | ₩3,845 | ₩3,750 | ₩3,775 | -0.40% | 1.7만 |
|---|
| 2026.09.03 | ₩3,860 | ₩3,875 | ₩3,790 | ₩3,790 | -1.81% | 2.2만 |
|---|
| 2026.09.02 | ₩3,965 | ₩3,965 | ₩3,855 | ₩3,860 | -2.65% | 1.5만 |
|---|
| 2026.09.01 | ₩3,995 | ₩3,995 | ₩3,905 | ₩3,945 | -1.25% | 2.5만 |
|---|
| 2026.08.31 | ₩4,015 | ₩4,015 | ₩3,925 | ₩4,000 | -0.37% | 2만 |
|---|
| 2026.08.28 | ₩3,920 | ₩4,075 | ₩3,905 | ₩4,015 | +2.42% | 3.5만 |
|---|
| 2026.08.27 | ₩4,010 | ₩4,025 | ₩3,920 | ₩3,920 | -2.24% | 3.1만 |
|---|
| 2026.08.26 | ₩4,010 | ₩4,075 | ₩3,985 | ₩4,020 | +0.25% | 7.9천 |
|---|
| 2026.08.25 | ₩3,960 | ₩4,080 | ₩3,910 | ₩3,995 | +0.88% | 2.9만 |
|---|
| 2026.08.24 | ₩3,980 | ₩4,055 | ₩3,970 | ₩3,990 | +0.25% | 2.2만 |
|---|
| 2026.08.21 | ₩4,100 | ₩4,100 | ₩3,970 | ₩3,975 | -3.05% | 3.9만 |
|---|
| 2026.08.20 | ₩4,050 | ₩4,130 | ₩4,050 | ₩4,070 | +0.49% | 1.6만 |
|---|
| 2026.08.19 | ₩4,015 | ₩4,115 | ₩4,015 | ₩4,030 | +0.37% | 2.2만 |
|---|
| 2026.08.18 | ₩4,130 | ₩4,135 | ₩4,050 | ₩4,070 | -1.45% | 4.9만 |
|---|
| 2026.08.14 | ₩4,175 | ₩4,240 | ₩4,150 | ₩4,160 | -0.36% | 3.2만 |
|---|
| 2026.08.13 | ₩4,230 | ₩4,240 | ₩4,135 | ₩4,170 | -1.42% | 4.3만 |
|---|
| 2026.08.12 | ₩4,185 | ₩4,250 | ₩4,185 | ₩4,230 | +1.08% | 1.7만 |
|---|
| 2026.08.11 | ₩4,140 | ₩4,270 | ₩4,140 | ₩4,185 | +1.09% | 4.9만 |
|---|
| 2026.08.10 | ₩4,125 | ₩4,180 | ₩4,090 | ₩4,180 | +1.33% | 5.2만 |
|---|
| 2026.08.07 | ₩4,140 | ₩4,185 | ₩4,085 | ₩4,100 | -0.97% | 5.1만 |
|---|
| 2026.08.06 | ₩4,155 | ₩4,185 | ₩4,110 | ₩4,140 | -0.36% | 3만 |
|---|
| 2026.08.05 | ₩4,055 | ₩4,160 | ₩4,045 | ₩4,130 | +1.85% | 4만 |
|---|
| 2026.08.04 | ₩3,965 | ₩4,090 | ₩3,965 | ₩4,045 | +2.02% | 3.9만 |
|---|
| 2026.08.03 | ₩3,860 | ₩4,040 | ₩3,860 | ₩3,965 | +2.72% | 4.7만 |
|---|
| 2026.07.31 | ₩3,780 | ₩3,930 | ₩3,770 | ₩3,930 | +3.97% | 5.6만 |
|---|
| 2026.07.30 | ₩3,505 | ₩3,830 | ₩3,505 | ₩3,775 | +7.70% | 10.2만 |
|---|
| 2026.07.29 | ₩3,845 | ₩3,925 | ₩3,410 | ₩3,565 | -7.28% | 13.4만 |
|---|
| 2026.07.28 | ₩3,985 | ₩3,985 | ₩3,835 | ₩3,845 | -3.51% | 3.7만 |
|---|
| 2026.07.27 | ₩3,925 | ₩4,050 | ₩3,925 | ₩3,975 | +1.27% | 2.1만 |
|---|
| 2026.07.24 | ₩3,920 | ₩3,960 | ₩3,905 | ₩3,905 | -0.38% | 2.6만 |
|---|
| 2026.07.23 | ₩3,850 | ₩3,945 | ₩3,830 | ₩3,920 | +1.82% | 3.1만 |
|---|
| 2026.07.22 | ₩3,925 | ₩3,985 | ₩3,820 | ₩3,820 | -2.68% | 3.2만 |
|---|
| 2026.07.21 | ₩3,970 | ₩3,970 | ₩3,835 | ₩3,925 | -1.13% | 1.9만 |
|---|
| 2026.07.20 | ₩3,970 | ₩3,990 | ₩3,870 | ₩3,880 | -2.27% | 2.5만 |
|---|
| 2026.07.16 | ₩4,160 | ₩4,160 | ₩3,960 | ₩3,970 | -4.57% | 3만 |
|---|
| 2026.07.15 | ₩3,960 | ₩4,100 | ₩3,940 | ₩4,025 | +1.64% | 3.2만 |
|---|
| 2026.07.14 | ₩3,975 | ₩4,035 | ₩3,860 | ₩3,940 | -0.88% | 5.5만 |
|---|
| 2026.07.13 | ₩4,130 | ₩4,220 | ₩3,975 | ₩3,975 | -3.75% | 11.5만 |
|---|
| 2026.07.10 | ₩4,015 | ₩4,220 | ₩4,015 | ₩4,120 | +2.62% | 3.4만 |
|---|
| 2026.07.09 | ₩4,065 | ₩4,140 | ₩3,990 | ₩4,040 | -0.62% | 7.5만 |
|---|
| 2026.07.08 | ₩4,110 | ₩4,190 | ₩4,030 | ₩4,055 | -1.34% | 6.5만 |
|---|
| 2026.07.07 | ₩4,110 | ₩4,260 | ₩4,065 | ₩4,080 | -0.73% | 6.4만 |
|---|
| 2026.07.06 | ₩4,220 | ₩4,220 | ₩4,100 | ₩4,150 | -1.66% | 3.3만 |
|---|
| 2026.07.03 | ₩4,125 | ₩4,160 | ₩4,005 | ₩4,120 | -0.12% | 3.8만 |
|---|
| 2026.07.02 | ₩4,100 | ₩4,150 | ₩4,050 | ₩4,050 | -1.22% | 5.6만 |
|---|
| 2026.07.01 | ₩4,150 | ₩4,185 | ₩3,990 | ₩4,115 | -0.84% | 4.2만 |
|---|
| 2026.06.30 | ₩4,140 | ₩4,145 | ₩3,980 | ₩3,985 | -3.74% | 3.8만 |
|---|
| 2026.06.29 | ₩3,665 | ₩4,055 | ₩3,665 | ₩4,055 | +10.64% | 7.9만 |
|---|
| 2026.06.26 | ₩3,950 | ₩3,950 | ₩3,695 | ₩3,695 | -6.46% | 7.9만 |
|---|
| 2026.06.25 | ₩3,870 | ₩3,965 | ₩3,860 | ₩3,865 | -0.13% | 5만 |
|---|
| 2026.06.24 | ₩3,785 | ₩3,970 | ₩3,785 | ₩3,875 | +2.38% | 8.8만 |
|---|
| 2026.06.23 | ₩4,050 | ₩4,135 | ₩3,810 | ₩3,820 | -5.68% | 9.9만 |
|---|
| 2026.06.22 | ₩4,005 | ₩4,050 | ₩3,920 | ₩3,920 | -2.12% | 5.7만 |
|---|
| 2026.06.19 | ₩4,100 | ₩4,195 | ₩3,955 | ₩4,005 | -2.32% | 9.7만 |
|---|
| 2026.06.18 | ₩4,260 | ₩4,260 | ₩4,130 | ₩4,150 | -2.58% | 2.1만 |
|---|
| 2026.06.17 | ₩4,275 | ₩4,300 | ₩4,220 | ₩4,260 | -0.35% | 4.5만 |
|---|
| 2026.06.16 | ₩4,335 | ₩4,355 | ₩4,270 | ₩4,275 | -1.38% | 3.4만 |
|---|
| 2026.06.15 | ₩4,280 | ₩4,370 | ₩4,270 | ₩4,270 | -0.23% | 5.7만 |
|---|
| 2026.06.12 | ₩4,235 | ₩4,350 | ₩4,200 | ₩4,260 | +0.59% | 3만 |
|---|
| 2026.06.11 | ₩4,110 | ₩4,230 | ₩4,100 | ₩4,195 | +2.07% | 4.7만 |
|---|
| 2026.06.10 | ₩4,130 | ₩4,225 | ₩4,115 | ₩4,140 | +0.24% | 1 |
|---|
| 2026.06.09 | ₩4,000 | ₩4,245 | ₩4,000 | ₩4,130 | +3.25% | 7.8만 |
|---|
| 2026.06.08 | ₩4,010 | ₩4,255 | ₩3,970 | ₩4,000 | -0.25% | 11.8만 |
|---|
| 2026.06.05 | ₩4,325 | ₩4,385 | ₩4,265 | ₩4,265 | -1.39% | 11.9만 |
|---|
| 2026.06.04 | ₩4,300 | ₩4,415 | ₩4,300 | ₩4,325 | +0.58% | 9.7만 |
|---|
| 2026.06.02 | ₩4,480 | ₩4,480 | ₩4,085 | ₩4,325 | -3.46% | 16.8만 |
|---|
| 2026.06.01 | ₩4,420 | ₩4,580 | ₩4,355 | ₩4,485 | +1.47% | 16.6만 |
|---|
| 2026.05.29 | ₩4,550 | ₩4,580 | ₩4,340 | ₩4,365 | -4.07% | 12.4만 |
|---|
| 2026.05.28 | ₩4,560 | ₩4,575 | ₩4,395 | ₩4,505 | -1.21% | 17.5만 |
|---|
| 2026.05.27 | ₩4,595 | ₩4,690 | ₩4,560 | ₩4,560 | -0.76% | 13.1만 |
|---|
| 2026.05.26 | ₩4,750 | ₩4,790 | ₩4,590 | ₩4,595 | -3.26% | 10.7만 |
|---|
| 2026.05.22 | ₩4,605 | ₩4,775 | ₩4,605 | ₩4,705 | +2.17% | 7.6만 |
|---|
| 2026.05.21 | ₩4,635 | ₩4,730 | ₩4,570 | ₩4,590 | -0.97% | 18.2만 |
|---|
| 2026.05.20 | ₩4,680 | ₩4,695 | ₩4,585 | ₩4,590 | -1.92% | 17.1만 |
|---|
| 2026.05.19 | ₩4,840 | ₩4,890 | ₩4,650 | ₩4,680 | -3.31% | 24.9만 |
|---|
| 2026.05.18 | ₩4,900 | ₩4,960 | ₩4,765 | ₩4,825 | -1.53% | 47만 |
|---|
| 2026.05.15 | ₩5,020 | ₩5,080 | ₩4,810 | ₩4,880 | -2.79% | 23.9만 |
|---|
| 2026.05.14 | ₩4,790 | ₩5,050 | ₩4,790 | ₩5,010 | +4.59% | 48.9만 |
|---|
| 2026.05.13 | ₩4,945 | ₩4,945 | ₩4,795 | ₩4,795 | -3.03% | 16.8만 |
|---|
| 2026.05.12 | ₩5,170 | ₩5,180 | ₩4,875 | ₩4,925 | -4.74% | 39.6만 |
|---|
| 2026.05.11 | ₩5,290 | ₩5,330 | ₩5,140 | ₩5,160 | -2.46% | 19.3만 |
|---|
| 2026.05.08 | ₩5,230 | ₩5,340 | ₩5,180 | ₩5,300 | +1.34% | 10.4만 |
|---|
| 2026.05.07 | ₩5,270 | ₩5,290 | ₩5,160 | ₩5,200 | -1.33% | 13.6만 |
|---|
| 2026.05.06 | ₩5,430 | ₩5,450 | ₩5,270 | ₩5,270 | -2.95% | 27.2만 |
|---|
| 2026.05.04 | ₩5,510 | ₩5,520 | ₩5,400 | ₩5,430 | -1.45% | 29.7만 |
|---|
| 2026.04.30 | ₩5,800 | ₩5,830 | ₩5,470 | ₩5,490 | -5.34% | 86만 |
|---|
| 2026.04.29 | ₩5,590 | ₩5,690 | ₩5,510 | ₩5,680 | +1.61% | 63만 |
|---|
| 2026.04.28 | ₩5,450 | ₩5,590 | ₩5,400 | ₩5,550 | +1.83% | 27.7만 |
|---|
| 2026.04.27 | ₩5,380 | ₩5,450 | ₩5,330 | ₩5,430 | +0.93% | 18.3만 |
|---|
| 2026.04.24 | ₩5,250 | ₩5,390 | ₩5,230 | ₩5,350 | +1.90% | 12.6만 |
|---|
| 2026.04.23 | ₩5,310 | ₩5,320 | ₩5,200 | ₩5,240 | -1.32% | 12.5만 |
|---|
| 2026.04.22 | ₩5,200 | ₩5,320 | ₩5,100 | ₩5,310 | +2.12% | 19.8만 |
|---|
| 2026.04.21 | ₩5,310 | ₩5,310 | ₩5,190 | ₩5,200 | -2.07% | 22.8만 |
|---|
| 2026.04.20 | ₩5,340 | ₩5,500 | ₩5,280 | ₩5,290 | -0.94% | 32.4만 |
|---|
| 2026.04.17 | ₩5,400 | ₩5,400 | ₩5,280 | ₩5,370 | -0.56% | 16.3만 |
|---|
| 2026.04.16 | ₩5,390 | ₩5,460 | ₩5,330 | ₩5,370 | -0.37% | 34.2만 |
|---|
| 2026.04.15 | ₩5,410 | ₩5,440 | ₩5,310 | ₩5,350 | -1.11% | 28.8만 |
|---|
| 2026.04.14 | ₩5,480 | ₩5,480 | ₩5,370 | ₩5,370 | -2.01% | 30.3만 |
|---|
| 2026.04.13 | ₩5,450 | ₩5,510 | ₩5,400 | ₩5,440 | -0.18% | 56.4만 |
|---|
| 2026.04.10 | ₩5,480 | ₩5,640 | ₩5,380 | ₩5,450 | -0.55% | 97.2만 |
|---|
| 2026.04.09 | ₩5,460 | ₩5,690 | ₩5,310 | ₩5,470 | +0.18% | 94.6만 |
|---|
| 2026.04.08 | ₩5,380 | ₩5,440 | ₩5,340 | ₩5,430 | +0.93% | 18.3만 |
|---|
| 2026.04.07 | ₩5,320 | ₩5,390 | ₩5,280 | ₩5,300 | -0.38% | 7.5만 |
|---|
| 2026.04.06 | ₩5,320 | ₩5,380 | ₩5,280 | ₩5,280 | -0.75% | 5.5만 |
|---|
| 2026.04.03 | ₩5,270 | ₩5,370 | ₩5,230 | ₩5,320 | +0.95% | 6.8만 |
|---|
| 2026.04.02 | ₩5,440 | ₩5,440 | ₩5,210 | ₩5,210 | -4.23% | 9.9만 |
|---|
| 2026.04.01 | ₩5,230 | ₩5,440 | ₩5,230 | ₩5,410 | +3.44% | 11.6만 |
|---|
| 2026.03.31 | ₩5,290 | ₩5,320 | ₩5,150 | ₩5,150 | -2.65% | 9.6만 |
|---|
| 2026.03.30 | ₩5,410 | ₩5,410 | ₩5,240 | ₩5,330 | -1.48% | 6.1만 |
|---|
| 2026.03.27 | ₩5,250 | ₩5,450 | ₩5,220 | ₩5,410 | +3.05% | 7.1만 |
|---|
| 2026.03.26 | ₩5,400 | ₩5,430 | ₩5,310 | ₩5,350 | -0.93% | 9만 |
|---|
| 2026.03.25 | ₩5,350 | ₩5,430 | ₩5,350 | ₩5,420 | +1.31% | 4.6만 |
|---|
| 2026.03.24 | ₩5,270 | ₩5,370 | ₩5,200 | ₩5,340 | +1.33% | 8.3만 |
|---|
| 2026.03.23 | ₩5,500 | ₩5,510 | ₩5,150 | ₩5,180 | -5.82% | 14만 |
|---|
| 2026.03.20 | ₩5,450 | ₩5,600 | ₩5,410 | ₩5,570 | +2.20% | 16.5만 |
|---|
| 2026.03.19 | ₩5,550 | ₩5,560 | ₩5,400 | ₩5,420 | -2.34% | 9.6만 |
|---|
| 2026.03.18 | ₩5,540 | ₩5,590 | ₩5,480 | ₩5,570 | +0.54% | 17.3만 |
|---|
| 2026.03.17 | ₩5,630 | ₩5,660 | ₩5,500 | ₩5,510 | -2.13% | 14.6만 |
|---|
| 2026.03.16 | ₩5,710 | ₩5,710 | ₩5,440 | ₩5,610 | -1.75% | 27.4만 |
|---|
| 2026.03.13 | ₩5,380 | ₩5,770 | ₩5,300 | ₩5,710 | +6.13% | 94.7만 |
|---|
| 2026.03.12 | ₩5,520 | ₩5,750 | ₩5,440 | ₩5,450 | -1.27% | 38.4만 |
|---|
| 2026.03.11 | ₩5,130 | ₩5,540 | ₩5,130 | ₩5,470 | +6.63% | 25.1만 |
|---|
| 2026.03.10 | ₩5,180 | ₩5,190 | ₩5,060 | ₩5,100 | -1.54% | 8.6만 |
|---|
| 2026.03.09 | ₩5,100 | ₩5,180 | ₩5,000 | ₩5,040 | -1.18% | 11.6만 |
|---|
| 2026.03.06 | ₩5,190 | ₩5,290 | ₩5,110 | ₩5,270 | +1.54% | 6.8만 |
|---|
| 2026.03.05 | ₩5,290 | ₩5,360 | ₩5,090 | ₩5,230 | -1.13% | 17.9만 |
|---|
| 2026.03.04 | ₩5,320 | ₩5,400 | ₩4,950 | ₩5,030 | -5.45% | 26.2만 |
|---|
| 2026.03.03 | ₩5,580 | ₩5,600 | ₩5,340 | ₩5,400 | -3.23% | 27.6만 |
|---|
| 2026.02.27 | ₩5,610 | ₩5,690 | ₩5,470 | ₩5,660 | +0.89% | 14만 |
|---|
| 2026.02.26 | ₩5,630 | ₩5,700 | ₩5,560 | ₩5,600 | -0.53% | 14.9만 |
|---|
| 2026.02.25 | ₩5,710 | ₩5,730 | ₩5,460 | ₩5,630 | -1.40% | 44.1만 |
|---|
| 2026.02.24 | ₩5,640 | ₩5,750 | ₩5,600 | ₩5,630 | -0.18% | 20.8만 |
|---|
| 2026.02.23 | ₩5,490 | ₩5,790 | ₩5,430 | ₩5,640 | +2.73% | 45.2만 |
|---|
| 2026.02.20 | ₩5,400 | ₩5,480 | ₩5,390 | ₩5,450 | +0.93% | 15.4만 |
|---|
| 2026.02.19 | ₩5,240 | ₩5,440 | ₩5,190 | ₩5,410 | +3.24% | 19.3만 |
|---|
| 2026.02.13 | ₩5,280 | ₩5,310 | ₩5,170 | ₩5,230 | -0.95% | 9.6만 |
|---|
| 2026.02.12 | ₩5,210 | ₩5,300 | ₩5,180 | ₩5,280 | +1.34% | 8.1만 |
|---|
| 2026.02.11 | ₩5,250 | ₩5,270 | ₩5,140 | ₩5,200 | -0.95% | 13.3만 |
|---|
| 2026.02.10 | ₩5,250 | ₩5,320 | ₩5,210 | ₩5,240 | -0.19% | 13.3만 |
|---|
| 2026.02.09 | ₩5,400 | ₩5,440 | ₩5,200 | ₩5,250 | -2.78% | 25.4만 |
|---|
| 2026.02.06 | ₩5,280 | ₩5,300 | ₩5,080 | ₩5,290 | +0.19% | 22.7만 |
|---|
| 2026.02.05 | ₩5,510 | ₩5,560 | ₩5,300 | ₩5,330 | -3.27% | 27.6만 |
|---|
| 2026.02.04 | ₩5,210 | ₩5,920 | ₩5,150 | ₩5,450 | +4.61% | 192.5만 |
|---|
| 2026.02.03 | ₩4,925 | ₩5,220 | ₩4,925 | ₩5,190 | +5.38% | 37.2만 |
|---|
| 2026.02.02 | ₩4,980 | ₩5,035 | ₩4,850 | ₩4,900 | -1.61% | 10.6만 |
|---|
| 2026.01.30 | ₩5,060 | ₩5,120 | ₩4,990 | ₩5,040 | -0.40% | 23.6만 |
|---|
| 2026.01.29 | ₩4,900 | ₩5,070 | ₩4,880 | ₩5,050 | +3.06% | 29.5만 |
|---|
| 2026.01.28 | ₩4,825 | ₩4,900 | ₩4,750 | ₩4,855 | +0.62% | 12.8만 |
|---|
| 2026.01.27 | ₩4,800 | ₩4,820 | ₩4,755 | ₩4,820 | +0.42% | 7만 |
|---|
| 2026.01.26 | ₩4,750 | ₩4,810 | ₩4,740 | ₩4,800 | +1.05% | 9.3만 |
|---|
| 2026.01.23 | ₩4,700 | ₩4,755 | ₩4,685 | ₩4,750 | +1.06% | 5만 |
|---|
| 2026.01.22 | ₩4,690 | ₩4,710 | ₩4,640 | ₩4,690 | 0.00% | 6.5만 |
|---|
| 2026.01.21 | ₩4,730 | ₩4,730 | ₩4,635 | ₩4,640 | -1.90% | 10만 |
|---|
| 2026.01.20 | ₩4,715 | ₩4,780 | ₩4,710 | ₩4,760 | +0.95% | 15만 |
|---|
| 2026.01.19 | ₩4,610 | ₩4,640 | ₩4,580 | ₩4,620 | +0.22% | 9.7만 |
|---|
| 2026.01.16 | ₩4,625 | ₩4,660 | ₩4,610 | ₩4,610 | -0.32% | 3.5만 |
|---|
| 2026.01.15 | ₩4,580 | ₩4,630 | ₩4,550 | ₩4,625 | +0.98% | 4.6만 |
|---|
| 2026.01.14 | ₩4,605 | ₩4,650 | ₩4,580 | ₩4,600 | -0.11% | 3.3만 |
|---|
| 2026.01.13 | ₩4,655 | ₩4,675 | ₩4,600 | ₩4,600 | -1.18% | 4.5만 |
|---|
| 2026.01.12 | ₩4,660 | ₩4,720 | ₩4,645 | ₩4,670 | +0.21% | 3.5만 |
|---|
| 2026.01.09 | ₩4,670 | ₩4,700 | ₩4,615 | ₩4,675 | +0.11% | 2.6만 |
|---|
| 2026.01.08 | ₩4,635 | ₩4,715 | ₩4,610 | ₩4,625 | -0.22% | 5.2만 |
|---|
| 2026.01.07 | ₩4,720 | ₩4,725 | ₩4,630 | ₩4,635 | -1.80% | 7.9만 |
|---|
| 2026.01.06 | ₩4,730 | ₩4,750 | ₩4,685 | ₩4,720 | -0.21% | 5만 |
|---|
| 2026.01.05 | ₩4,750 | ₩4,765 | ₩4,710 | ₩4,725 | -0.53% | 4.1만 |
|---|
| 2026.01.02 | ₩4,710 | ₩4,780 | ₩4,710 | ₩4,740 | +0.64% | 4.4만 |
|---|
| 2025.12.30 | ₩4,735 | ₩4,750 | ₩4,695 | ₩4,705 | -0.63% | 3.3만 |
|---|
| 2025.12.29 | ₩4,700 | ₩4,750 | ₩4,700 | ₩4,700 | 0.00% | 4.8만 |
|---|
| 2025.12.26 | ₩4,780 | ₩4,780 | ₩4,715 | ₩4,715 | -1.36% | 4.3만 |
|---|
| 2025.12.24 | ₩4,850 | ₩4,885 | ₩4,720 | ₩4,755 | -1.96% | 3.6만 |
|---|
| 2025.12.23 | ₩4,875 | ₩4,885 | ₩4,835 | ₩4,835 | -0.82% | 3.6만 |
|---|
| 2025.12.22 | ₩4,870 | ₩4,890 | ₩4,825 | ₩4,875 | +0.10% | 5.1만 |
|---|
| 2025.12.19 | ₩4,810 | ₩4,865 | ₩4,780 | ₩4,865 | +1.14% | 2.1만 |
|---|
| 2025.12.18 | ₩4,835 | ₩4,865 | ₩4,795 | ₩4,795 | -0.83% | 4만 |
|---|
| 2025.12.17 | ₩4,860 | ₩4,875 | ₩4,830 | ₩4,845 | -0.31% | 3만 |
|---|
| 2025.12.16 | ₩4,920 | ₩4,945 | ₩4,830 | ₩4,845 | -1.52% | 2.2만 |
|---|
| 2025.12.15 | ₩4,900 | ₩4,950 | ₩4,770 | ₩4,920 | +0.41% | 6만 |
|---|
| 2025.12.12 | ₩4,925 | ₩4,930 | ₩4,870 | ₩4,905 | -0.41% | 3.5만 |
|---|
| 2025.12.11 | ₩4,900 | ₩4,940 | ₩4,870 | ₩4,915 | +0.31% | 4.5만 |
|---|
| 2025.12.10 | ₩4,830 | ₩4,905 | ₩4,830 | ₩4,860 | +0.62% | 4.5만 |
|---|
| 2025.12.09 | ₩4,845 | ₩4,875 | ₩4,820 | ₩4,845 | 0.00% | 2.4만 |
|---|
| 2025.12.08 | ₩4,880 | ₩4,910 | ₩4,830 | ₩4,845 | -0.72% | 2.3만 |
|---|
| 2025.12.05 | ₩4,870 | ₩4,885 | ₩4,810 | ₩4,880 | +0.21% | 3.2만 |
|---|
| 2025.12.04 | ₩4,940 | ₩4,960 | ₩4,865 | ₩4,865 | -1.52% | 4.2만 |
|---|
| 2025.12.03 | ₩4,950 | ₩4,970 | ₩4,845 | ₩4,910 | -0.81% | 8.1만 |
|---|
| 2025.12.02 | ₩4,855 | ₩4,870 | ₩4,790 | ₩4,845 | -0.21% | 4.8만 |
|---|
| 2025.12.01 | ₩4,900 | ₩4,950 | ₩4,845 | ₩4,865 | -0.71% | 4.9만 |
|---|
| 2025.11.28 | ₩4,780 | ₩4,880 | ₩4,770 | ₩4,855 | +1.57% | 4.6만 |
|---|
| 2025.11.27 | ₩4,800 | ₩4,815 | ₩4,755 | ₩4,780 | -0.42% | 1.1만 |
|---|
| 2025.11.26 | ₩4,740 | ₩4,805 | ₩4,740 | ₩4,800 | +1.27% | 5.4만 |
|---|
| 2025.11.25 | ₩4,820 | ₩4,845 | ₩4,685 | ₩4,705 | -2.39% | 8.5만 |
|---|
| 2025.11.24 | ₩4,800 | ₩4,890 | ₩4,780 | ₩4,790 | -0.21% | 4.8만 |
|---|
| 2025.11.21 | ₩4,790 | ₩4,855 | ₩4,710 | ₩4,775 | -0.31% | 4.8만 |
|---|
| 2025.11.20 | ₩4,750 | ₩4,825 | ₩4,750 | ₩4,800 | +1.05% | 6.8만 |
|---|
| 2025.11.19 | ₩4,800 | ₩4,800 | ₩4,705 | ₩4,715 | -1.77% | 5.7만 |
|---|
| 2025.11.18 | ₩4,770 | ₩4,810 | ₩4,700 | ₩4,740 | -0.63% | 9.6만 |
|---|
| 2025.11.17 | ₩4,835 | ₩4,835 | ₩4,770 | ₩4,800 | -0.72% | 3.9만 |
|---|
| 2025.11.14 | ₩4,860 | ₩4,955 | ₩4,810 | ₩4,810 | -1.03% | 10.9만 |
|---|
| 2025.11.13 | ₩4,880 | ₩4,930 | ₩4,855 | ₩4,885 | +0.10% | 6.5만 |
|---|
| 2025.11.12 | ₩4,940 | ₩4,940 | ₩4,845 | ₩4,865 | -1.52% | 10.1만 |
|---|
| 2025.11.11 | ₩4,820 | ₩5,000 | ₩4,790 | ₩4,855 | +0.73% | 26.7만 |
|---|
| 2025.11.10 | ₩4,830 | ₩4,975 | ₩4,825 | ₩4,855 | +0.52% | 20.6만 |
|---|
| 2025.11.07 | ₩4,810 | ₩4,860 | ₩4,720 | ₩4,765 | -0.94% | 11.4만 |
|---|
| 2025.11.06 | ₩4,730 | ₩4,905 | ₩4,730 | ₩4,835 | +2.22% | 9.4만 |
|---|
| 2025.11.05 | ₩4,750 | ₩4,770 | ₩4,650 | ₩4,725 | -0.53% | 8.8만 |
|---|
| 2025.11.04 | ₩4,705 | ₩4,840 | ₩4,705 | ₩4,780 | +1.59% | 8.2만 |
|---|
| 2025.11.03 | ₩4,750 | ₩4,765 | ₩4,700 | ₩4,740 | -0.21% | 11만 |
|---|
| 2025.10.31 | ₩4,580 | ₩4,800 | ₩4,560 | ₩4,750 | +3.71% | 13.8만 |
|---|
| 2025.10.30 | ₩4,655 | ₩4,680 | ₩4,550 | ₩4,570 | -1.83% | 9.7만 |
|---|
| 2025.10.29 | ₩4,780 | ₩4,780 | ₩4,615 | ₩4,655 | -2.62% | 16만 |
|---|
| 2025.10.28 | ₩4,715 | ₩4,790 | ₩4,715 | ₩4,745 | +0.64% | 3.8만 |
|---|
| 2025.10.27 | ₩4,700 | ₩4,745 | ₩4,680 | ₩4,715 | +0.32% | 3.4만 |
|---|
| 2025.10.24 | ₩4,750 | ₩4,765 | ₩4,695 | ₩4,700 | -1.05% | 4.2만 |
|---|
| 2025.10.23 | ₩4,725 | ₩4,860 | ₩4,675 | ₩4,740 | +0.32% | 15만 |
|---|
| 2025.10.22 | ₩4,685 | ₩4,735 | ₩4,640 | ₩4,735 | +1.07% | 5.3만 |
|---|
| 2025.10.21 | ₩4,700 | ₩4,740 | ₩4,670 | ₩4,715 | +0.32% | 5.9만 |
|---|
| 2025.10.20 | ₩4,680 | ₩4,720 | ₩4,650 | ₩4,670 | -0.21% | 6만 |
|---|
| 2025.10.17 | ₩4,700 | ₩4,760 | ₩4,680 | ₩4,685 | -0.32% | 12만 |
|---|
| 2025.10.16 | ₩4,740 | ₩4,780 | ₩4,730 | ₩4,740 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩4,730 | ₩4,770 | ₩4,730 | ₩4,760 | +0.63% | 6.1만 |
|---|
| 2025.10.14 | ₩4,735 | ₩4,785 | ₩4,725 | ₩4,730 | -0.11% | 5.4만 |
|---|
| 2025.10.13 | ₩4,765 | ₩4,820 | ₩4,710 | ₩4,760 | -0.10% | 5만 |
|---|
| 2025.10.10 | ₩4,805 | ₩4,840 | ₩4,790 | ₩4,790 | -0.31% | 5.5만 |
|---|