시장 데이터를 불러오는 중
전체 종목
비츠로테크 과거 주가
비츠로테크 · 042370.KQ · KOSDAQ
주요 제품·사업: 차단기, 개폐기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
비츠로테크 · 042370.KQ · KOSDAQ
주요 제품·사업: 차단기, 개폐기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,750 | ₩10,860 | ₩10,300 | ₩10,510 | -2.23% | 49.1만 |
| 2026.10.07 | ₩11,920 | ₩11,920 | ₩10,670 | ₩10,720 | -10.07% | 127.2만 |
| 2026.10.06 | ₩11,650 | ₩11,790 | ₩11,240 | ₩11,790 | +1.20% | 168.7만 |
| 2026.10.02 | ₩11,000 | ₩11,400 | ₩10,920 | ₩11,340 | +3.09% | 120.6만 |
| 2026.10.01 | ₩10,720 | ₩11,040 | ₩10,660 | ₩11,000 | +2.61% | 69.8만 |
| 2026.09.30 | ₩10,600 | ₩10,770 | ₩10,480 | ₩10,630 | +0.28% | 49.4만 |
| 2026.09.29 | ₩10,960 | ₩10,970 | ₩10,270 | ₩10,430 | -4.84% | 78.4만 |
| 2026.09.28 | ₩10,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,600 |
| ₩11,150 |
| +4.11% |
| 277.9만 |
| 2026.09.23 | ₩11,150 | ₩11,250 | ₩10,500 | ₩10,650 | -4.48% | 160.6만 |
|---|
| 2026.09.22 | ₩11,100 | ₩11,330 | ₩10,655 | ₩10,970 | -1.17% | 165.6만 |
|---|
| 2026.09.21 | ₩11,750 | ₩11,750 | ₩10,880 | ₩10,910 | -7.15% | 194.6만 |
|---|
| 2026.09.18 | ₩11,450 | ₩11,970 | ₩10,920 | ₩11,440 | -0.09% | 660.6만 |
|---|
| 2026.09.17 | ₩9,100 | ₩11,440 | ₩9,060 | ₩11,440 | +25.71% | 892.8만 |
|---|
| 2026.09.16 | ₩8,600 | ₩9,030 | ₩8,600 | ₩8,800 | +2.33% | 25.6만 |
|---|
| 2026.09.15 | ₩8,450 | ₩8,560 | ₩8,310 | ₩8,480 | +0.36% | 7.9만 |
|---|
| 2026.09.14 | ₩8,700 | ₩8,700 | ₩8,430 | ₩8,440 | -2.99% | 8.1만 |
|---|
| 2026.09.11 | ₩8,650 | ₩8,910 | ₩8,550 | ₩8,740 | +1.04% | 20.6만 |
|---|
| 2026.09.10 | ₩8,700 | ₩8,700 | ₩8,360 | ₩8,640 | -0.69% | 9.4만 |
|---|
| 2026.09.09 | ₩8,520 | ₩8,820 | ₩8,520 | ₩8,740 | +2.58% | 20.8만 |
|---|
| 2026.09.08 | ₩8,270 | ₩8,810 | ₩8,250 | ₩8,420 | +1.81% | 33.8만 |
|---|
| 2026.09.07 | ₩8,130 | ₩8,240 | ₩8,020 | ₩8,180 | +0.62% | 7.4만 |
|---|
| 2026.09.04 | ₩7,920 | ₩8,150 | ₩7,920 | ₩8,110 | +2.40% | 8.2만 |
|---|
| 2026.09.03 | ₩8,060 | ₩8,120 | ₩7,780 | ₩7,870 | -2.36% | 9.2만 |
|---|
| 2026.09.02 | ₩8,300 | ₩8,300 | ₩7,940 | ₩7,950 | -4.22% | 10.8만 |
|---|
| 2026.09.01 | ₩8,500 | ₩8,570 | ₩8,310 | ₩8,350 | -1.76% | 6.5만 |
|---|
| 2026.08.31 | ₩8,650 | ₩8,650 | ₩8,280 | ₩8,500 | -1.73% | 9.3만 |
|---|
| 2026.08.28 | ₩8,630 | ₩8,850 | ₩8,550 | ₩8,690 | +0.70% | 12.4만 |
|---|
| 2026.08.27 | ₩8,520 | ₩8,700 | ₩8,500 | ₩8,620 | +1.17% | 8만 |
|---|
| 2026.08.26 | ₩8,440 | ₩8,570 | ₩8,310 | ₩8,500 | +0.71% | 12.5만 |
|---|
| 2026.08.25 | ₩8,070 | ₩8,460 | ₩7,670 | ₩8,450 | +4.71% | 13.6만 |
|---|
| 2026.08.24 | ₩8,100 | ₩8,160 | ₩7,960 | ₩8,040 | -0.74% | 10.5만 |
|---|
| 2026.08.21 | ₩8,500 | ₩8,500 | ₩8,020 | ₩8,050 | -5.29% | 9.4만 |
|---|
| 2026.08.20 | ₩8,570 | ₩8,820 | ₩8,490 | ₩8,530 | -0.47% | 10.5만 |
|---|
| 2026.08.19 | ₩8,470 | ₩8,600 | ₩8,270 | ₩8,470 | 0.00% | 9.1만 |
|---|
| 2026.08.18 | ₩9,160 | ₩9,250 | ₩8,565 | ₩8,640 | -5.68% | 12.5만 |
|---|
| 2026.08.14 | ₩9,350 | ₩9,400 | ₩8,960 | ₩9,160 | -2.03% | 13.5만 |
|---|
| 2026.08.13 | ₩9,270 | ₩9,620 | ₩9,150 | ₩9,280 | +0.11% | 22.6만 |
|---|
| 2026.08.12 | ₩8,970 | ₩9,030 | ₩8,800 | ₩9,010 | +0.45% | 8.4만 |
|---|
| 2026.08.11 | ₩9,060 | ₩9,080 | ₩8,810 | ₩8,810 | -2.76% | 7.8만 |
|---|
| 2026.08.10 | ₩9,410 | ₩9,860 | ₩8,820 | ₩9,050 | -3.83% | 40.2만 |
|---|
| 2026.08.07 | ₩9,130 | ₩9,250 | ₩8,510 | ₩8,580 | -6.02% | 11.5만 |
|---|
| 2026.08.06 | ₩8,850 | ₩9,000 | ₩8,540 | ₩8,780 | -0.79% | 8.5만 |
|---|
| 2026.08.05 | ₩8,720 | ₩9,010 | ₩8,630 | ₩8,900 | +2.06% | 12.4만 |
|---|
| 2026.08.04 | ₩7,760 | ₩8,720 | ₩7,760 | ₩8,620 | +11.08% | 18.9만 |
|---|
| 2026.08.03 | ₩7,560 | ₩8,000 | ₩7,430 | ₩7,720 | +2.12% | 11만 |
|---|
| 2026.07.31 | ₩7,030 | ₩7,600 | ₩7,030 | ₩7,580 | +7.82% | 11.7만 |
|---|
| 2026.07.30 | ₩6,600 | ₩7,200 | ₩6,600 | ₩6,800 | +3.03% | 14.7만 |
|---|
| 2026.07.29 | ₩7,290 | ₩7,480 | ₩6,520 | ₩6,680 | -8.37% | 24.6만 |
|---|
| 2026.07.28 | ₩7,830 | ₩7,830 | ₩7,220 | ₩7,290 | -6.90% | 16.7만 |
|---|
| 2026.07.27 | ₩8,100 | ₩8,150 | ₩7,800 | ₩7,930 | -2.10% | 8.7만 |
|---|
| 2026.07.24 | ₩8,270 | ₩8,300 | ₩7,880 | ₩7,930 | -4.11% | 9.8만 |
|---|
| 2026.07.23 | ₩7,900 | ₩8,320 | ₩7,890 | ₩8,300 | +5.06% | 9.5만 |
|---|
| 2026.07.22 | ₩7,820 | ₩8,130 | ₩7,750 | ₩7,780 | -0.51% | 12만 |
|---|
| 2026.07.21 | ₩7,470 | ₩7,760 | ₩7,320 | ₩7,610 | +1.87% | 14.8만 |
|---|
| 2026.07.20 | ₩7,880 | ₩7,890 | ₩7,510 | ₩7,530 | -4.44% | 20.4만 |
|---|
| 2026.07.16 | ₩8,320 | ₩8,320 | ₩7,800 | ₩7,960 | -4.33% | 12.5만 |
|---|
| 2026.07.15 | ₩8,060 | ₩8,370 | ₩8,060 | ₩8,340 | +3.47% | 10.5만 |
|---|
| 2026.07.14 | ₩7,980 | ₩8,090 | ₩7,500 | ₩7,920 | -0.75% | 25.8만 |
|---|
| 2026.07.13 | ₩8,720 | ₩8,890 | ₩7,970 | ₩7,980 | -8.49% | 15만 |
|---|
| 2026.07.10 | ₩8,090 | ₩8,750 | ₩8,090 | ₩8,680 | +7.29% | 10.3만 |
|---|
| 2026.07.09 | ₩8,000 | ₩8,290 | ₩7,730 | ₩8,060 | +0.75% | 20.5만 |
|---|
| 2026.07.08 | ₩8,700 | ₩8,700 | ₩7,930 | ₩8,040 | -7.59% | 18.5만 |
|---|
| 2026.07.07 | ₩8,990 | ₩9,570 | ₩8,570 | ₩8,790 | -2.22% | 26.6만 |
|---|
| 2026.07.06 | ₩9,240 | ₩9,370 | ₩8,760 | ₩9,000 | -2.60% | 12.1만 |
|---|
| 2026.07.03 | ₩9,110 | ₩9,290 | ₩8,630 | ₩9,210 | +1.10% | 17만 |
|---|
| 2026.07.02 | ₩9,500 | ₩9,700 | ₩9,040 | ₩9,100 | -4.21% | 14.4만 |
|---|
| 2026.07.01 | ₩9,450 | ₩9,870 | ₩9,320 | ₩9,740 | +3.07% | 16.9만 |
|---|
| 2026.06.30 | ₩9,600 | ₩9,650 | ₩9,240 | ₩9,380 | -2.29% | 11.8만 |
|---|
| 2026.06.29 | ₩8,500 | ₩9,540 | ₩8,500 | ₩9,490 | +11.65% | 16.2만 |
|---|
| 2026.06.26 | ₩9,210 | ₩9,220 | ₩8,400 | ₩8,710 | -5.43% | 30.3만 |
|---|
| 2026.06.25 | ₩9,700 | ₩9,890 | ₩9,110 | ₩9,250 | -4.64% | 17.3만 |
|---|
| 2026.06.24 | ₩9,550 | ₩9,900 | ₩9,420 | ₩9,650 | +1.05% | 14.6만 |
|---|
| 2026.06.23 | ₩10,340 | ₩10,550 | ₩9,550 | ₩9,550 | -7.64% | 30.3만 |
|---|
| 2026.06.22 | ₩10,550 | ₩10,750 | ₩10,170 | ₩10,370 | -1.71% | 23.3만 |
|---|
| 2026.06.19 | ₩11,150 | ₩11,210 | ₩10,230 | ₩10,570 | -5.20% | 25.7만 |
|---|
| 2026.06.18 | ₩11,820 | ₩11,950 | ₩11,090 | ₩11,210 | -5.16% | 22만 |
|---|
| 2026.06.17 | ₩11,630 | ₩11,970 | ₩11,350 | ₩11,600 | -0.26% | 19만 |
|---|
| 2026.06.16 | ₩11,650 | ₩11,880 | ₩11,400 | ₩11,630 | -0.17% | 24.1만 |
|---|
| 2026.06.15 | ₩11,550 | ₩11,690 | ₩11,340 | ₩11,560 | +0.09% | 25.5만 |
|---|
| 2026.06.12 | ₩11,190 | ₩11,600 | ₩11,100 | ₩11,230 | +0.36% | 27.9만 |
|---|
| 2026.06.11 | ₩10,430 | ₩10,940 | ₩10,320 | ₩10,870 | +4.22% | 15.2만 |
|---|
| 2026.06.10 | ₩11,220 | ₩11,550 | ₩10,310 | ₩10,750 | -4.19% | 1.1천 |
|---|
| 2026.06.09 | ₩10,580 | ₩11,370 | ₩10,560 | ₩11,220 | +6.05% | 35.7만 |
|---|
| 2026.06.08 | ₩11,300 | ₩11,400 | ₩10,350 | ₩10,430 | -7.70% | 43.2만 |
|---|
| 2026.06.05 | ₩11,950 | ₩11,960 | ₩11,070 | ₩11,490 | -3.85% | 41.7만 |
|---|
| 2026.06.04 | ₩12,300 | ₩12,700 | ₩11,900 | ₩12,060 | -1.95% | 32.7만 |
|---|
| 2026.06.02 | ₩12,580 | ₩12,580 | ₩11,710 | ₩12,300 | -2.23% | 43만 |
|---|
| 2026.06.01 | ₩12,860 | ₩13,250 | ₩12,200 | ₩12,580 | -2.18% | 42.8만 |
|---|
| 2026.05.29 | ₩13,280 | ₩13,330 | ₩12,550 | ₩12,860 | -3.16% | 44.2만 |
|---|
| 2026.05.28 | ₩13,970 | ₩14,100 | ₩12,800 | ₩13,280 | -4.94% | 43.6만 |
|---|
| 2026.05.27 | ₩14,950 | ₩15,080 | ₩13,900 | ₩13,900 | -7.02% | 36.5만 |
|---|
| 2026.05.26 | ₩15,010 | ₩15,350 | ₩14,700 | ₩14,880 | -0.87% | 37.8만 |
|---|
| 2026.05.22 | ₩14,700 | ₩15,150 | ₩14,500 | ₩14,790 | +0.61% | 34.9만 |
|---|
| 2026.05.21 | ₩14,130 | ₩14,700 | ₩14,130 | ₩14,350 | +1.56% | 41.2만 |
|---|
| 2026.05.20 | ₩14,360 | ₩14,400 | ₩13,410 | ₩13,630 | -5.08% | 50.6만 |
|---|
| 2026.05.19 | ₩14,770 | ₩15,090 | ₩14,130 | ₩14,360 | -2.78% | 47만 |
|---|
| 2026.05.18 | ₩13,950 | ₩14,960 | ₩13,450 | ₩14,520 | +4.09% | 69만 |
|---|
| 2026.05.15 | ₩15,300 | ₩15,300 | ₩13,850 | ₩14,100 | -7.84% | 89.9만 |
|---|
| 2026.05.14 | ₩16,170 | ₩16,320 | ₩15,050 | ₩15,310 | -5.32% | 62.5만 |
|---|
| 2026.05.13 | ₩16,890 | ₩16,890 | ₩15,500 | ₩15,900 | -5.86% | 69.3만 |
|---|
| 2026.05.12 | ₩17,900 | ₩18,800 | ₩16,330 | ₩16,890 | -5.64% | 99.5만 |
|---|
| 2026.05.11 | ₩19,300 | ₩19,850 | ₩17,860 | ₩17,990 | -6.79% | 93.9만 |
|---|
| 2026.05.08 | ₩19,530 | ₩19,710 | ₩18,340 | ₩19,050 | -2.46% | 84.4만 |
|---|
| 2026.05.07 | ₩20,500 | ₩23,800 | ₩19,050 | ₩19,530 | -4.73% | 227.9만 |
|---|
| 2026.05.06 | ₩18,840 | ₩21,350 | ₩17,520 | ₩20,050 | +6.42% | 321.6만 |
|---|
| 2026.05.04 | ₩17,400 | ₩20,400 | ₩17,400 | ₩18,280 | +5.06% | 268.5만 |
|---|
| 2026.04.30 | ₩17,400 | ₩17,710 | ₩16,870 | ₩16,950 | -2.59% | 70.4만 |
|---|
| 2026.04.29 | ₩16,840 | ₩19,430 | ₩16,470 | ₩17,370 | +3.15% | 301.9만 |
|---|
| 2026.04.28 | ₩17,650 | ₩17,840 | ₩16,700 | ₩16,850 | -4.53% | 70.4만 |
|---|
| 2026.04.27 | ₩17,380 | ₩17,880 | ₩16,990 | ₩17,600 | +1.27% | 142.7만 |
|---|
| 2026.04.24 | ₩16,500 | ₩17,040 | ₩16,330 | ₩16,840 | +2.06% | 63.4만 |
|---|
| 2026.04.23 | ₩16,990 | ₩17,200 | ₩16,250 | ₩16,580 | -2.41% | 90.6만 |
|---|
| 2026.04.22 | ₩17,400 | ₩17,740 | ₩16,590 | ₩16,800 | -3.45% | 112.7만 |
|---|
| 2026.04.21 | ₩18,380 | ₩18,850 | ₩17,060 | ₩17,600 | -4.24% | 134.7만 |
|---|
| 2026.04.20 | ₩17,950 | ₩18,540 | ₩17,400 | ₩17,980 | +0.17% | 140.4만 |
|---|
| 2026.04.17 | ₩17,490 | ₩18,280 | ₩16,730 | ₩17,790 | +1.72% | 211.3만 |
|---|
| 2026.04.16 | ₩17,460 | ₩18,950 | ₩16,880 | ₩17,490 | +0.17% | 579.2만 |
|---|
| 2026.04.15 | ₩12,860 | ₩16,250 | ₩12,570 | ₩16,250 | +26.36% | 570.8만 |
|---|
| 2026.04.14 | ₩12,550 | ₩12,740 | ₩12,420 | ₩12,500 | -0.40% | 65.9만 |
|---|
| 2026.04.13 | ₩11,800 | ₩12,550 | ₩11,600 | ₩12,420 | +5.25% | 81.4만 |
|---|
| 2026.04.10 | ₩11,300 | ₩12,350 | ₩11,280 | ₩11,900 | +5.31% | 89.7만 |
|---|
| 2026.04.09 | ₩11,410 | ₩11,410 | ₩10,900 | ₩11,150 | -2.28% | 26.4만 |
|---|
| 2026.04.08 | ₩11,170 | ₩11,530 | ₩11,130 | ₩11,460 | +2.60% | 31.2만 |
|---|
| 2026.04.07 | ₩11,500 | ₩11,500 | ₩10,680 | ₩10,800 | -6.09% | 34.8만 |
|---|
| 2026.04.06 | ₩11,830 | ₩12,050 | ₩11,190 | ₩11,300 | -4.48% | 42.2만 |
|---|
| 2026.04.03 | ₩11,540 | ₩12,000 | ₩11,460 | ₩11,830 | +2.51% | 49.9만 |
|---|
| 2026.04.02 | ₩12,070 | ₩12,200 | ₩11,000 | ₩11,200 | -7.21% | 54.2만 |
|---|
| 2026.04.01 | ₩11,300 | ₩11,980 | ₩11,300 | ₩11,930 | +5.58% | 50.4만 |
|---|
| 2026.03.31 | ₩11,530 | ₩11,710 | ₩10,860 | ₩10,890 | -5.55% | 34.9만 |
|---|
| 2026.03.30 | ₩11,030 | ₩11,790 | ₩10,750 | ₩11,550 | +4.71% | 39만 |
|---|
| 2026.03.27 | ₩11,500 | ₩11,600 | ₩11,220 | ₩11,440 | -0.52% | 37.2만 |
|---|
| 2026.03.26 | ₩12,210 | ₩12,470 | ₩11,610 | ₩11,770 | -3.60% | 74.3만 |
|---|
| 2026.03.25 | ₩11,650 | ₩12,220 | ₩11,490 | ₩12,080 | +3.69% | 85.1만 |
|---|
| 2026.03.24 | ₩11,710 | ₩12,300 | ₩11,200 | ₩11,600 | -0.94% | 100.8만 |
|---|
| 2026.03.23 | ₩11,800 | ₩11,860 | ₩11,340 | ₩11,370 | -3.64% | 70만 |
|---|
| 2026.03.20 | ₩11,160 | ₩12,950 | ₩11,060 | ₩11,980 | +7.35% | 362.3만 |
|---|
| 2026.03.19 | ₩11,390 | ₩11,520 | ₩11,090 | ₩11,160 | -2.02% | 49.5만 |
|---|
| 2026.03.18 | ₩12,470 | ₩12,990 | ₩11,200 | ₩11,320 | -9.22% | 444.8만 |
|---|
| 2026.03.17 | ₩10,890 | ₩11,090 | ₩10,280 | ₩10,820 | -0.64% | 48만 |
|---|
| 2026.03.16 | ₩10,940 | ₩11,260 | ₩10,720 | ₩10,840 | -0.91% | 54.9만 |
|---|
| 2026.03.13 | ₩10,640 | ₩11,200 | ₩10,420 | ₩10,930 | +2.73% | 74.6만 |
|---|
| 2026.03.12 | ₩10,500 | ₩11,000 | ₩10,360 | ₩10,730 | +2.19% | 50.9만 |
|---|
| 2026.03.11 | ₩10,090 | ₩10,680 | ₩9,940 | ₩10,460 | +3.67% | 52.1만 |
|---|
| 2026.03.10 | ₩9,810 | ₩10,070 | ₩9,740 | ₩9,890 | +0.82% | 37.2만 |
|---|
| 2026.03.09 | ₩9,850 | ₩10,170 | ₩9,250 | ₩9,540 | -3.15% | 36.6만 |
|---|
| 2026.03.06 | ₩9,610 | ₩10,090 | ₩9,610 | ₩10,090 | +4.99% | 44.5만 |
|---|
| 2026.03.05 | ₩9,500 | ₩9,750 | ₩9,230 | ₩9,540 | +0.42% | 42.6만 |
|---|
| 2026.03.04 | ₩9,850 | ₩9,850 | ₩8,400 | ₩8,640 | -12.28% | 86만 |
|---|
| 2026.03.03 | ₩10,450 | ₩10,960 | ₩10,000 | ₩10,020 | -4.11% | 69.6만 |
|---|
| 2026.02.27 | ₩11,080 | ₩11,130 | ₩10,400 | ₩10,500 | -5.23% | 54.2만 |
|---|
| 2026.02.26 | ₩11,090 | ₩11,200 | ₩10,740 | ₩10,950 | -1.26% | 45.7만 |
|---|
| 2026.02.25 | ₩11,320 | ₩11,500 | ₩11,000 | ₩11,070 | -2.21% | 55만 |
|---|
| 2026.02.24 | ₩11,330 | ₩11,440 | ₩10,870 | ₩11,230 | -0.88% | 55.5만 |
|---|
| 2026.02.23 | ₩11,970 | ₩12,090 | ₩11,050 | ₩11,320 | -5.43% | 113.6만 |
|---|
| 2026.02.20 | ₩11,280 | ₩12,400 | ₩11,240 | ₩11,880 | +5.32% | 200.1만 |
|---|
| 2026.02.19 | ₩10,800 | ₩11,270 | ₩10,770 | ₩11,170 | +3.43% | 81.2만 |
|---|
| 2026.02.13 | ₩10,850 | ₩10,850 | ₩10,280 | ₩10,660 | -1.75% | 44.7만 |
|---|
| 2026.02.12 | ₩10,460 | ₩10,990 | ₩10,420 | ₩10,940 | +4.59% | 68.9만 |
|---|
| 2026.02.11 | ₩10,330 | ₩10,560 | ₩10,190 | ₩10,430 | +0.97% | 41.4만 |
|---|
| 2026.02.10 | ₩10,270 | ₩10,410 | ₩10,150 | ₩10,280 | +0.10% | 26.5만 |
|---|
| 2026.02.09 | ₩10,300 | ₩10,380 | ₩10,070 | ₩10,230 | -0.68% | 35.7만 |
|---|
| 2026.02.06 | ₩9,750 | ₩10,060 | ₩9,150 | ₩9,890 | +1.44% | 44.2만 |
|---|
| 2026.02.05 | ₩10,700 | ₩10,780 | ₩9,950 | ₩10,030 | -6.26% | 67만 |
|---|
| 2026.02.04 | ₩10,900 | ₩10,970 | ₩10,700 | ₩10,800 | -0.92% | 48.9만 |
|---|
| 2026.02.03 | ₩10,400 | ₩10,880 | ₩10,400 | ₩10,840 | +4.23% | 64.9만 |
|---|
| 2026.02.02 | ₩10,730 | ₩11,030 | ₩10,120 | ₩10,180 | -5.13% | 61.5만 |
|---|
| 2026.01.30 | ₩11,030 | ₩11,090 | ₩10,360 | ₩10,800 | -2.09% | 80.3만 |
|---|
| 2026.01.29 | ₩10,510 | ₩10,950 | ₩10,320 | ₩10,880 | +3.52% | 88.1만 |
|---|
| 2026.01.28 | ₩10,670 | ₩10,740 | ₩10,400 | ₩10,500 | -1.59% | 57.2만 |
|---|
| 2026.01.27 | ₩11,020 | ₩11,090 | ₩10,390 | ₩10,540 | -4.36% | 76만 |
|---|
| 2026.01.26 | ₩10,950 | ₩11,070 | ₩10,540 | ₩10,710 | -2.19% | 67.2만 |
|---|
| 2026.01.23 | ₩11,030 | ₩11,330 | ₩10,780 | ₩10,790 | -2.18% | 75.7만 |
|---|
| 2026.01.22 | ₩11,440 | ₩11,620 | ₩10,800 | ₩10,910 | -4.63% | 129.2만 |
|---|
| 2026.01.21 | ₩11,040 | ₩11,370 | ₩10,750 | ₩11,230 | +1.72% | 139.9만 |
|---|
| 2026.01.20 | ₩10,730 | ₩11,700 | ₩10,410 | ₩11,420 | +6.43% | 311.1만 |
|---|
| 2026.01.19 | ₩10,460 | ₩10,930 | ₩10,070 | ₩10,730 | +2.58% | 174.5만 |
|---|
| 2026.01.16 | ₩10,190 | ₩10,510 | ₩9,870 | ₩10,270 | +0.79% | 90.5만 |
|---|
| 2026.01.15 | ₩10,120 | ₩10,190 | ₩9,860 | ₩10,140 | +0.20% | 55.2만 |
|---|
| 2026.01.14 | ₩10,340 | ₩10,340 | ₩9,990 | ₩10,150 | -1.84% | 68.8만 |
|---|
| 2026.01.13 | ₩10,940 | ₩11,070 | ₩10,160 | ₩10,320 | -5.67% | 116.3만 |
|---|
| 2026.01.12 | ₩10,660 | ₩11,640 | ₩10,520 | ₩10,900 | +2.25% | 371.6만 |
|---|
| 2026.01.09 | ₩9,200 | ₩10,850 | ₩9,200 | ₩10,620 | +15.43% | 480.3만 |
|---|
| 2026.01.08 | ₩9,260 | ₩9,415 | ₩9,090 | ₩9,110 | -1.62% | 25.6만 |
|---|
| 2026.01.07 | ₩9,420 | ₩9,660 | ₩9,100 | ₩9,250 | -1.80% | 45.1만 |
|---|
| 2026.01.06 | ₩9,500 | ₩9,510 | ₩9,200 | ₩9,450 | -0.53% | 45.1만 |
|---|
| 2026.01.05 | ₩9,260 | ₩9,430 | ₩9,150 | ₩9,430 | +1.84% | 71.4만 |
|---|
| 2026.01.02 | ₩9,020 | ₩9,330 | ₩8,890 | ₩9,120 | +1.11% | 49.7만 |
|---|
| 2025.12.30 | ₩9,000 | ₩9,190 | ₩8,880 | ₩8,920 | -0.89% | 39.7만 |
|---|
| 2025.12.29 | ₩8,710 | ₩9,150 | ₩8,580 | ₩9,040 | +3.79% | 45.1만 |
|---|
| 2025.12.26 | ₩8,750 | ₩9,140 | ₩8,660 | ₩8,700 | -0.57% | 53만 |
|---|
| 2025.12.24 | ₩8,670 | ₩9,060 | ₩8,610 | ₩8,710 | +0.46% | 56.4만 |
|---|
| 2025.12.23 | ₩9,360 | ₩9,390 | ₩8,710 | ₩8,780 | -6.20% | 63.5만 |
|---|
| 2025.12.22 | ₩9,100 | ₩9,350 | ₩9,070 | ₩9,230 | +1.43% | 80.6만 |
|---|
| 2025.12.19 | ₩9,400 | ₩9,400 | ₩8,840 | ₩8,930 | -5.00% | 85.9만 |
|---|
| 2025.12.18 | ₩8,800 | ₩9,100 | ₩8,710 | ₩8,920 | +1.36% | 33만 |
|---|
| 2025.12.17 | ₩9,210 | ₩9,330 | ₩8,890 | ₩8,950 | -2.82% | 38.8만 |
|---|
| 2025.12.16 | ₩9,800 | ₩10,050 | ₩9,000 | ₩9,100 | -7.14% | 94만 |
|---|
| 2025.12.15 | ₩9,500 | ₩10,320 | ₩9,480 | ₩10,120 | +6.53% | 289만 |
|---|
| 2025.12.12 | ₩8,850 | ₩9,450 | ₩8,800 | ₩9,450 | +6.78% | 136.3만 |
|---|
| 2025.12.11 | ₩8,610 | ₩8,870 | ₩8,600 | ₩8,800 | +2.21% | 40.1만 |
|---|
| 2025.12.10 | ₩8,540 | ₩8,740 | ₩8,510 | ₩8,570 | +0.35% | 25.1만 |
|---|
| 2025.12.09 | ₩8,330 | ₩8,530 | ₩8,330 | ₩8,510 | +2.16% | 14.5만 |
|---|
| 2025.12.08 | ₩8,530 | ₩8,530 | ₩8,350 | ₩8,410 | -1.41% | 17만 |
|---|
| 2025.12.05 | ₩8,290 | ₩8,460 | ₩8,290 | ₩8,460 | +2.05% | 23.8만 |
|---|
| 2025.12.04 | ₩8,350 | ₩8,440 | ₩8,260 | ₩8,300 | -0.60% | 18.3만 |
|---|
| 2025.12.03 | ₩8,100 | ₩8,410 | ₩8,050 | ₩8,370 | +3.33% | 34.3만 |
|---|
| 2025.12.02 | ₩7,990 | ₩8,100 | ₩7,960 | ₩8,090 | +1.25% | 20만 |
|---|
| 2025.12.01 | ₩8,080 | ₩8,160 | ₩7,930 | ₩7,960 | -1.49% | 24.9만 |
|---|
| 2025.11.28 | ₩7,900 | ₩8,010 | ₩7,810 | ₩7,980 | +1.01% | 16.6만 |
|---|
| 2025.11.27 | ₩8,160 | ₩8,380 | ₩7,890 | ₩7,900 | -3.19% | 24.2만 |
|---|
| 2025.11.26 | ₩7,890 | ₩8,420 | ₩7,890 | ₩8,100 | +2.66% | 68.8만 |
|---|
| 2025.11.25 | ₩7,820 | ₩7,950 | ₩7,740 | ₩7,910 | +1.15% | 18.3만 |
|---|
| 2025.11.24 | ₩7,980 | ₩8,020 | ₩7,700 | ₩7,740 | -3.01% | 30.2만 |
|---|
| 2025.11.21 | ₩8,450 | ₩8,560 | ₩7,840 | ₩7,920 | -6.27% | 59.2만 |
|---|
| 2025.11.20 | ₩8,340 | ₩8,710 | ₩8,340 | ₩8,700 | +4.32% | 24.6만 |
|---|
| 2025.11.19 | ₩8,340 | ₩8,420 | ₩8,080 | ₩8,270 | -0.84% | 15만 |
|---|
| 2025.11.18 | ₩8,800 | ₩8,870 | ₩8,310 | ₩8,310 | -5.57% | 36.4만 |
|---|
| 2025.11.17 | ₩8,670 | ₩8,970 | ₩8,580 | ₩8,920 | +2.88% | 38만 |
|---|
| 2025.11.14 | ₩8,620 | ₩8,660 | ₩8,450 | ₩8,520 | -1.16% | 16만 |
|---|
| 2025.11.13 | ₩8,760 | ₩8,930 | ₩8,680 | ₩8,730 | -0.34% | 20.6만 |
|---|
| 2025.11.12 | ₩8,610 | ₩8,730 | ₩8,490 | ₩8,690 | +0.93% | 14.7만 |
|---|
| 2025.11.11 | ₩8,510 | ₩8,900 | ₩8,470 | ₩8,570 | +0.71% | 31만 |
|---|
| 2025.11.10 | ₩8,220 | ₩8,540 | ₩8,140 | ₩8,490 | +3.28% | 21.1만 |
|---|
| 2025.11.07 | ₩8,310 | ₩8,460 | ₩8,020 | ₩8,210 | -1.20% | 29.6만 |
|---|
| 2025.11.06 | ₩8,570 | ₩8,660 | ₩8,200 | ₩8,460 | -1.28% | 20.6만 |
|---|
| 2025.11.05 | ₩8,650 | ₩8,670 | ₩8,140 | ₩8,510 | -1.62% | 33.6만 |
|---|
| 2025.11.04 | ₩8,970 | ₩9,090 | ₩8,740 | ₩8,780 | -2.12% | 30.7만 |
|---|
| 2025.11.03 | ₩8,890 | ₩9,110 | ₩8,890 | ₩8,960 | +0.79% | 44.9만 |
|---|
| 2025.10.31 | ₩8,810 | ₩8,920 | ₩8,660 | ₩8,830 | +0.23% | 19.5만 |
|---|
| 2025.10.30 | ₩9,360 | ₩9,360 | ₩8,770 | ₩8,800 | -5.98% | 62.5만 |
|---|
| 2025.10.29 | ₩8,980 | ₩9,250 | ₩8,920 | ₩9,220 | +2.67% | 68만 |
|---|
| 2025.10.28 | ₩9,030 | ₩9,030 | ₩8,800 | ₩8,920 | -1.22% | 22.4만 |
|---|
| 2025.10.27 | ₩9,060 | ₩9,140 | ₩8,950 | ₩9,030 | -0.33% | 38만 |
|---|
| 2025.10.24 | ₩9,050 | ₩9,080 | ₩8,850 | ₩8,970 | -0.88% | 23.8만 |
|---|
| 2025.10.23 | ₩9,020 | ₩9,140 | ₩8,870 | ₩8,950 | -0.78% | 36.9만 |
|---|
| 2025.10.22 | ₩8,800 | ₩9,050 | ₩8,640 | ₩9,030 | +2.61% | 35.5만 |
|---|
| 2025.10.21 | ₩8,750 | ₩9,090 | ₩8,690 | ₩8,800 | +0.57% | 49.2만 |
|---|
| 2025.10.20 | ₩8,520 | ₩8,690 | ₩8,480 | ₩8,620 | +1.17% | 16만 |
|---|
| 2025.10.17 | ₩8,810 | ₩8,840 | ₩8,400 | ₩8,510 | -3.41% | 26.9만 |
|---|
| 2025.10.16 | ₩9,070 | ₩9,090 | ₩8,800 | ₩8,840 | -2.54% | 26.5만 |
|---|
| 2025.10.15 | ₩8,730 | ₩9,060 | ₩8,730 | ₩9,030 | +3.44% | 50.6만 |
|---|
| 2025.10.14 | ₩8,960 | ₩9,090 | ₩8,610 | ₩8,700 | -2.90% | 29.6만 |
|---|
| 2025.10.13 | ₩8,790 | ₩9,010 | ₩8,700 | ₩8,940 | +1.71% | 32.1만 |
|---|
| 2025.10.10 | ₩8,560 | ₩8,950 | ₩8,540 | ₩8,940 | +4.44% | 43.5만 |
|---|