시장 데이터를 불러오는 중
전체 종목
바텍 과거 주가
043150.KQ · KOSDAQ
주요 제품·사업: 치과용 디지털 X-ray기기 (파노라마, CT) 및 구강스캐너 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
043150.KQ · KOSDAQ
주요 제품·사업: 치과용 디지털 X-ray기기 (파노라마, CT) 및 구강스캐너 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,540 | ₩17,540 | ₩17,050 | ₩17,070 | -2.68% | 4.2만 |
| 2026.10.07 | ₩17,690 | ₩17,720 | ₩17,410 | ₩17,420 | -1.53% | 3.1만 |
| 2026.10.06 | ₩17,880 | ₩17,940 | ₩17,470 | ₩17,620 | -1.45% | 2.7만 |
| 2026.10.02 | ₩17,960 | ₩17,980 | ₩17,760 | ₩17,780 | -1.00% | 1.5만 |
| 2026.10.01 | ₩17,530 | ₩18,000 | ₩17,500 | ₩17,850 | +1.83% | 1.5만 |
| 2026.09.30 | ₩17,410 | ₩17,650 | ₩17,390 | ₩17,520 | +0.63% | 1.8만 |
| 2026.09.29 | ₩17,660 | ₩17,670 | ₩17,300 | ₩17,470 | -1.08% | 1.2만 |
| 2026.09.28 | ₩17,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,270 |
| ₩17,660 |
| +0.91% |
| 2.2만 |
| 2026.09.23 | ₩17,760 | ₩17,760 | ₩17,360 | ₩17,460 | -1.69% | 1.9만 |
|---|
| 2026.09.22 | ₩17,600 | ₩17,740 | ₩17,580 | ₩17,600 | 0.00% | 1.4만 |
|---|
| 2026.09.21 | ₩17,880 | ₩17,890 | ₩17,450 | ₩17,600 | -1.57% | 2.7만 |
|---|
| 2026.09.18 | ₩17,600 | ₩17,960 | ₩17,600 | ₩17,820 | +1.25% | 2.8만 |
|---|
| 2026.09.17 | ₩17,640 | ₩17,640 | ₩17,500 | ₩17,510 | -0.74% | 1.3만 |
|---|
| 2026.09.16 | ₩17,760 | ₩17,760 | ₩17,400 | ₩17,580 | -1.01% | 1.5만 |
|---|
| 2026.09.15 | ₩17,700 | ₩17,800 | ₩17,530 | ₩17,560 | -0.79% | 1.9만 |
|---|
| 2026.09.14 | ₩17,850 | ₩17,850 | ₩17,610 | ₩17,800 | -0.28% | 1.7만 |
|---|
| 2026.09.11 | ₩17,850 | ₩17,900 | ₩17,650 | ₩17,730 | -0.67% | 2.2만 |
|---|
| 2026.09.10 | ₩17,950 | ₩18,000 | ₩17,620 | ₩17,890 | -0.33% | 2.9만 |
|---|
| 2026.09.09 | ₩18,000 | ₩18,030 | ₩17,780 | ₩17,950 | -0.28% | 4.3만 |
|---|
| 2026.09.08 | ₩18,180 | ₩18,310 | ₩17,910 | ₩17,980 | -1.10% | 3.2만 |
|---|
| 2026.09.07 | ₩18,600 | ₩18,600 | ₩18,220 | ₩18,240 | -1.94% | 2만 |
|---|
| 2026.09.04 | ₩18,880 | ₩18,880 | ₩18,360 | ₩18,450 | -2.28% | 4.8만 |
|---|
| 2026.09.03 | ₩18,860 | ₩18,910 | ₩18,540 | ₩18,850 | -0.05% | 3.9만 |
|---|
| 2026.09.02 | ₩19,000 | ₩19,060 | ₩18,500 | ₩18,520 | -2.53% | 1.9만 |
|---|
| 2026.09.01 | ₩18,880 | ₩19,140 | ₩18,750 | ₩19,140 | +1.38% | 2.1만 |
|---|
| 2026.08.31 | ₩18,920 | ₩18,920 | ₩18,430 | ₩18,800 | -0.63% | 2.8만 |
|---|
| 2026.08.28 | ₩19,080 | ₩19,160 | ₩18,540 | ₩19,140 | +0.31% | 4.3만 |
|---|
| 2026.08.27 | ₩19,350 | ₩19,420 | ₩18,900 | ₩19,020 | -1.71% | 4만 |
|---|
| 2026.08.26 | ₩19,390 | ₩19,550 | ₩19,030 | ₩19,140 | -1.29% | 4.2만 |
|---|
| 2026.08.25 | ₩19,400 | ₩19,410 | ₩19,040 | ₩19,390 | -0.05% | 4만 |
|---|
| 2026.08.24 | ₩19,120 | ₩19,400 | ₩19,020 | ₩19,400 | +1.46% | 3.8만 |
|---|
| 2026.08.21 | ₩19,370 | ₩19,370 | ₩18,560 | ₩19,020 | -1.81% | 7.3만 |
|---|
| 2026.08.20 | ₩19,340 | ₩19,480 | ₩18,950 | ₩19,390 | +0.26% | 8.2만 |
|---|
| 2026.08.19 | ₩19,900 | ₩19,920 | ₩19,100 | ₩19,190 | -3.57% | 6만 |
|---|
| 2026.08.18 | ₩21,000 | ₩21,000 | ₩19,790 | ₩20,050 | -4.52% | 4.5만 |
|---|
| 2026.08.14 | ₩20,850 | ₩21,450 | ₩20,600 | ₩20,850 | 0.00% | 4.7만 |
|---|
| 2026.08.13 | ₩21,200 | ₩21,200 | ₩20,700 | ₩20,850 | -1.65% | 3.2만 |
|---|
| 2026.08.12 | ₩21,550 | ₩21,700 | ₩20,400 | ₩20,950 | -2.78% | 13만 |
|---|
| 2026.08.11 | ₩19,720 | ₩23,250 | ₩19,520 | ₩22,150 | +12.32% | 37.3만 |
|---|
| 2026.08.10 | ₩19,150 | ₩19,780 | ₩18,960 | ₩19,740 | +3.08% | 6.1만 |
|---|
| 2026.08.07 | ₩18,680 | ₩19,230 | ₩18,460 | ₩19,150 | +2.52% | 3.9만 |
|---|
| 2026.08.06 | ₩17,750 | ₩18,660 | ₩17,630 | ₩18,610 | +4.85% | 5만 |
|---|
| 2026.08.05 | ₩17,850 | ₩18,000 | ₩17,720 | ₩17,880 | +0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩17,080 | ₩17,900 | ₩17,080 | ₩17,760 | +3.98% | 3.6만 |
|---|
| 2026.08.03 | ₩17,210 | ₩17,520 | ₩17,000 | ₩17,060 | -0.87% | 4.5만 |
|---|
| 2026.07.31 | ₩17,460 | ₩17,480 | ₩16,850 | ₩17,350 | -0.63% | 5.3만 |
|---|
| 2026.07.30 | ₩16,050 | ₩17,200 | ₩16,050 | ₩17,000 | +5.92% | 4.4만 |
|---|
| 2026.07.29 | ₩16,760 | ₩17,030 | ₩16,030 | ₩16,330 | -2.57% | 5.7만 |
|---|
| 2026.07.28 | ₩17,560 | ₩17,560 | ₩16,690 | ₩16,760 | -4.56% | 3.7만 |
|---|
| 2026.07.27 | ₩17,460 | ₩17,700 | ₩17,220 | ₩17,570 | +0.63% | 2.3만 |
|---|
| 2026.07.24 | ₩17,400 | ₩17,700 | ₩17,170 | ₩17,230 | -0.98% | 3만 |
|---|
| 2026.07.23 | ₩17,000 | ₩17,400 | ₩17,000 | ₩17,400 | +2.35% | 1.5만 |
|---|
| 2026.07.22 | ₩16,960 | ₩17,160 | ₩16,820 | ₩16,830 | -0.77% | 2만 |
|---|
| 2026.07.21 | ₩16,660 | ₩16,950 | ₩16,530 | ₩16,780 | +0.72% | 2.2만 |
|---|
| 2026.07.20 | ₩17,450 | ₩17,450 | ₩16,800 | ₩16,800 | -3.72% | 4.4만 |
|---|
| 2026.07.16 | ₩17,650 | ₩17,840 | ₩16,900 | ₩17,460 | -1.08% | 2.9만 |
|---|
| 2026.07.15 | ₩17,520 | ₩17,800 | ₩17,450 | ₩17,580 | +0.34% | 3.7만 |
|---|
| 2026.07.14 | ₩17,820 | ₩17,820 | ₩17,195 | ₩17,470 | -1.96% | 4.7만 |
|---|
| 2026.07.13 | ₩18,000 | ₩18,200 | ₩17,460 | ₩17,820 | -1.00% | 6만 |
|---|
| 2026.07.10 | ₩17,750 | ₩18,200 | ₩17,500 | ₩18,100 | +1.97% | 2.7만 |
|---|
| 2026.07.09 | ₩17,610 | ₩17,870 | ₩17,480 | ₩17,680 | +0.40% | 3.1만 |
|---|
| 2026.07.08 | ₩18,150 | ₩18,460 | ₩17,610 | ₩17,960 | -1.05% | 4.2만 |
|---|
| 2026.07.07 | ₩18,180 | ₩18,440 | ₩17,800 | ₩18,200 | +0.11% | 2.2만 |
|---|
| 2026.07.06 | ₩18,450 | ₩18,520 | ₩18,050 | ₩18,440 | -0.05% | 1.1만 |
|---|
| 2026.07.03 | ₩18,480 | ₩18,700 | ₩18,080 | ₩18,450 | -0.16% | 1.4만 |
|---|
| 2026.07.02 | ₩18,540 | ₩19,040 | ₩18,200 | ₩18,680 | +0.76% | 1만 |
|---|
| 2026.07.01 | ₩18,590 | ₩18,920 | ₩17,750 | ₩18,760 | +0.91% | 9.4천 |
|---|
| 2026.06.30 | ₩18,800 | ₩19,160 | ₩18,500 | ₩18,500 | -1.60% | 1.3만 |
|---|
| 2026.06.29 | ₩17,000 | ₩18,910 | ₩17,000 | ₩18,800 | +10.59% | 3.3만 |
|---|
| 2026.06.26 | ₩17,870 | ₩17,880 | ₩16,970 | ₩17,130 | -4.14% | 5.8만 |
|---|
| 2026.06.25 | ₩17,900 | ₩18,320 | ₩17,810 | ₩17,870 | -0.17% | 1만 |
|---|
| 2026.06.24 | ₩17,800 | ₩17,990 | ₩17,580 | ₩17,800 | 0.00% | 1.7만 |
|---|
| 2026.06.23 | ₩18,000 | ₩18,510 | ₩17,730 | ₩17,810 | -1.06% | 3.3만 |
|---|
| 2026.06.22 | ₩18,720 | ₩18,740 | ₩18,340 | ₩18,390 | -1.76% | 2.1만 |
|---|
| 2026.06.19 | ₩19,200 | ₩19,200 | ₩18,340 | ₩18,720 | -2.50% | 3.4만 |
|---|
| 2026.06.18 | ₩19,540 | ₩19,540 | ₩18,950 | ₩19,300 | -1.23% | 2.3만 |
|---|
| 2026.06.17 | ₩19,560 | ₩19,640 | ₩19,380 | ₩19,430 | -0.66% | 1.5만 |
|---|
| 2026.06.16 | ₩19,540 | ₩19,720 | ₩19,450 | ₩19,540 | 0.00% | 2.1만 |
|---|
| 2026.06.15 | ₩19,940 | ₩20,000 | ₩19,300 | ₩19,360 | -2.91% | 3.8만 |
|---|
| 2026.06.12 | ₩19,440 | ₩20,500 | ₩19,150 | ₩19,650 | +1.08% | 5.1만 |
|---|
| 2026.06.11 | ₩18,450 | ₩19,080 | ₩18,240 | ₩19,080 | +3.41% | 1.3만 |
|---|
| 2026.06.10 | ₩18,910 | ₩18,920 | ₩18,190 | ₩18,620 | -1.53% | 1.2만 |
|---|
| 2026.06.09 | ₩17,900 | ₩19,650 | ₩17,900 | ₩18,550 | +3.63% | 1.7만 |
|---|
| 2026.06.08 | ₩18,200 | ₩18,250 | ₩17,610 | ₩17,930 | -1.48% | 3.2만 |
|---|
| 2026.06.05 | ₩18,640 | ₩18,980 | ₩18,430 | ₩18,630 | -0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩18,880 | ₩19,100 | ₩18,650 | ₩18,820 | -0.32% | 1만 |
|---|
| 2026.06.02 | ₩18,840 | ₩18,940 | ₩18,360 | ₩18,720 | -0.64% | 3만 |
|---|
| 2026.06.01 | ₩19,450 | ₩19,450 | ₩18,900 | ₩18,930 | -2.67% | 3.3만 |
|---|
| 2026.05.29 | ₩19,700 | ₩19,700 | ₩19,090 | ₩19,200 | -2.54% | 2.2만 |
|---|
| 2026.05.28 | ₩19,970 | ₩19,970 | ₩19,150 | ₩19,480 | -2.45% | 2.4만 |
|---|
| 2026.05.27 | ₩20,400 | ₩20,850 | ₩19,690 | ₩19,770 | -3.09% | 2.9만 |
|---|
| 2026.05.26 | ₩20,950 | ₩21,150 | ₩20,500 | ₩20,550 | -1.91% | 1.7만 |
|---|
| 2026.05.22 | ₩20,350 | ₩21,250 | ₩20,300 | ₩20,800 | +2.21% | 2.8만 |
|---|
| 2026.05.21 | ₩19,850 | ₩20,400 | ₩19,850 | ₩20,000 | +0.76% | 1.7만 |
|---|
| 2026.05.20 | ₩20,000 | ₩20,100 | ₩19,420 | ₩19,680 | -1.60% | 3.5만 |
|---|
| 2026.05.19 | ₩20,350 | ₩20,800 | ₩19,980 | ₩20,150 | -0.98% | 3.2만 |
|---|
| 2026.05.18 | ₩21,450 | ₩21,450 | ₩20,300 | ₩20,600 | -3.96% | 4.7만 |
|---|
| 2026.05.15 | ₩22,550 | ₩22,550 | ₩21,150 | ₩21,350 | -5.32% | 7.2만 |
|---|
| 2026.05.14 | ₩22,250 | ₩22,450 | ₩22,000 | ₩22,350 | +0.45% | 3.2만 |
|---|
| 2026.05.13 | ₩22,150 | ₩22,300 | ₩21,700 | ₩22,100 | -0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩23,950 | ₩23,950 | ₩21,650 | ₩22,050 | -7.93% | 14.4만 |
|---|
| 2026.05.11 | ₩23,300 | ₩23,550 | ₩22,700 | ₩23,150 | -0.64% | 9.8만 |
|---|
| 2026.05.08 | ₩22,500 | ₩23,450 | ₩22,400 | ₩23,050 | +2.44% | 6.4만 |
|---|
| 2026.05.07 | ₩22,800 | ₩22,800 | ₩22,050 | ₩22,300 | -2.19% | 3.4만 |
|---|
| 2026.05.06 | ₩23,450 | ₩23,450 | ₩22,550 | ₩22,800 | -2.77% | 4.3만 |
|---|
| 2026.05.04 | ₩23,250 | ₩23,650 | ₩23,100 | ₩23,300 | +0.22% | 2.3만 |
|---|
| 2026.04.30 | ₩23,400 | ₩23,600 | ₩22,900 | ₩23,000 | -1.71% | 2.9만 |
|---|
| 2026.04.29 | ₩23,250 | ₩23,450 | ₩22,850 | ₩23,400 | +0.65% | 3.2만 |
|---|
| 2026.04.28 | ₩23,750 | ₩23,750 | ₩23,250 | ₩23,400 | -1.47% | 5만 |
|---|
| 2026.04.27 | ₩23,450 | ₩23,800 | ₩23,450 | ₩23,650 | +0.85% | 3.3만 |
|---|
| 2026.04.24 | ₩23,000 | ₩23,350 | ₩22,850 | ₩23,250 | +1.09% | 2.6만 |
|---|
| 2026.04.23 | ₩23,300 | ₩23,350 | ₩22,500 | ₩23,100 | -0.86% | 2.2만 |
|---|
| 2026.04.22 | ₩23,250 | ₩23,250 | ₩22,800 | ₩23,050 | -0.86% | 4.2만 |
|---|
| 2026.04.21 | ₩23,750 | ₩23,900 | ₩23,100 | ₩23,300 | -1.89% | 3.2만 |
|---|
| 2026.04.20 | ₩23,600 | ₩23,850 | ₩23,450 | ₩23,650 | +0.21% | 2.5만 |
|---|
| 2026.04.17 | ₩23,500 | ₩23,600 | ₩23,150 | ₩23,350 | -0.64% | 2.4만 |
|---|
| 2026.04.16 | ₩23,650 | ₩23,750 | ₩23,450 | ₩23,600 | -0.21% | 2.4만 |
|---|
| 2026.04.15 | ₩23,400 | ₩23,550 | ₩23,150 | ₩23,350 | -0.21% | 2.3만 |
|---|
| 2026.04.14 | ₩23,250 | ₩23,300 | ₩22,950 | ₩23,100 | -0.65% | 3.9만 |
|---|
| 2026.04.13 | ₩22,500 | ₩23,050 | ₩22,400 | ₩22,850 | +1.56% | 2.5만 |
|---|
| 2026.04.10 | ₩21,850 | ₩23,000 | ₩21,750 | ₩22,800 | +4.35% | 5.1만 |
|---|
| 2026.04.09 | ₩22,100 | ₩22,100 | ₩21,450 | ₩21,550 | -2.49% | 2.2만 |
|---|
| 2026.04.08 | ₩21,800 | ₩22,250 | ₩21,700 | ₩22,200 | +1.83% | 4.6만 |
|---|
| 2026.04.07 | ₩21,700 | ₩22,500 | ₩21,000 | ₩21,100 | -2.76% | 6만 |
|---|
| 2026.04.06 | ₩21,950 | ₩22,150 | ₩21,400 | ₩21,600 | -1.59% | 3.1만 |
|---|
| 2026.04.03 | ₩22,000 | ₩22,250 | ₩21,650 | ₩21,850 | -0.68% | 9.9천 |
|---|
| 2026.04.02 | ₩22,400 | ₩22,600 | ₩21,350 | ₩21,600 | -3.57% | 2.9만 |
|---|
| 2026.04.01 | ₩22,150 | ₩22,500 | ₩22,050 | ₩22,500 | +1.58% | 1.8만 |
|---|
| 2026.03.31 | ₩22,000 | ₩22,150 | ₩21,500 | ₩21,650 | -1.59% | 2.2만 |
|---|
| 2026.03.30 | ₩21,850 | ₩22,400 | ₩21,700 | ₩22,100 | +1.14% | 2.2만 |
|---|
| 2026.03.27 | ₩21,750 | ₩22,600 | ₩21,650 | ₩22,600 | +3.91% | 4.9만 |
|---|
| 2026.03.26 | ₩23,050 | ₩23,050 | ₩22,250 | ₩22,350 | -3.04% | 3.2만 |
|---|
| 2026.03.25 | ₩23,000 | ₩23,350 | ₩22,700 | ₩23,050 | +0.22% | 6.3만 |
|---|
| 2026.03.24 | ₩22,950 | ₩23,200 | ₩22,100 | ₩22,700 | -1.09% | 3.4만 |
|---|
| 2026.03.23 | ₩23,000 | ₩23,450 | ₩22,350 | ₩22,500 | -2.17% | 4.5만 |
|---|
| 2026.03.20 | ₩23,300 | ₩23,700 | ₩23,000 | ₩23,450 | +0.64% | 4.3만 |
|---|
| 2026.03.19 | ₩23,300 | ₩23,400 | ₩22,900 | ₩23,000 | -1.29% | 2.7만 |
|---|
| 2026.03.18 | ₩23,500 | ₩23,950 | ₩23,300 | ₩23,600 | +0.43% | 4.7만 |
|---|
| 2026.03.17 | ₩23,500 | ₩23,650 | ₩23,000 | ₩23,350 | -0.64% | 4.5만 |
|---|
| 2026.03.16 | ₩23,450 | ₩23,550 | ₩22,750 | ₩23,200 | -1.07% | 3.1만 |
|---|
| 2026.03.13 | ₩22,800 | ₩23,900 | ₩22,500 | ₩23,550 | +3.29% | 6.1만 |
|---|
| 2026.03.12 | ₩23,100 | ₩23,450 | ₩22,750 | ₩23,150 | +0.22% | 4.3만 |
|---|
| 2026.03.11 | ₩23,800 | ₩24,400 | ₩23,100 | ₩23,350 | -1.89% | 7.5만 |
|---|
| 2026.03.10 | ₩24,000 | ₩24,000 | ₩23,100 | ₩23,500 | -2.08% | 5.6만 |
|---|
| 2026.03.09 | ₩22,500 | ₩22,750 | ₩22,000 | ₩22,500 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩22,700 | ₩23,500 | ₩22,250 | ₩23,400 | +3.08% | 9.7만 |
|---|
| 2026.03.05 | ₩23,850 | ₩24,100 | ₩22,950 | ₩23,250 | -2.52% | 16.4만 |
|---|
| 2026.03.04 | ₩24,900 | ₩25,450 | ₩22,400 | ₩22,500 | -9.64% | 23.2만 |
|---|
| 2026.03.03 | ₩26,350 | ₩26,350 | ₩24,550 | ₩24,700 | -6.26% | 33.3만 |
|---|
| 2026.02.27 | ₩27,300 | ₩27,350 | ₩26,250 | ₩27,350 | +0.18% | 13.9만 |
|---|
| 2026.02.26 | ₩21,750 | ₩21,750 | ₩20,950 | ₩21,050 | -3.22% | 4.3만 |
|---|
| 2026.02.25 | ₩21,750 | ₩21,800 | ₩21,350 | ₩21,550 | -0.92% | 2.7만 |
|---|
| 2026.02.24 | ₩21,550 | ₩21,700 | ₩21,200 | ₩21,550 | 0.00% | 3.1만 |
|---|
| 2026.02.23 | ₩21,700 | ₩22,050 | ₩21,550 | ₩21,550 | -0.69% | 2.6만 |
|---|
| 2026.02.20 | ₩21,850 | ₩21,850 | ₩21,400 | ₩21,500 | -1.60% | 2.8만 |
|---|
| 2026.02.19 | ₩21,000 | ₩22,050 | ₩21,000 | ₩22,050 | +5.00% | 7.5만 |
|---|
| 2026.02.13 | ₩20,750 | ₩21,100 | ₩20,300 | ₩20,950 | +0.96% | 2.3만 |
|---|
| 2026.02.12 | ₩20,800 | ₩21,300 | ₩20,500 | ₩20,800 | 0.00% | 5.1만 |
|---|
| 2026.02.11 | ₩20,700 | ₩20,700 | ₩20,500 | ₩20,650 | -0.24% | 2만 |
|---|
| 2026.02.10 | ₩20,600 | ₩20,700 | ₩20,400 | ₩20,650 | +0.24% | 2.6만 |
|---|
| 2026.02.09 | ₩20,300 | ₩20,500 | ₩20,200 | ₩20,450 | +0.74% | 1.3만 |
|---|
| 2026.02.06 | ₩20,150 | ₩20,400 | ₩19,540 | ₩20,150 | 0.00% | 3.3만 |
|---|
| 2026.02.05 | ₩20,550 | ₩20,650 | ₩20,250 | ₩20,300 | -1.22% | 3.5만 |
|---|
| 2026.02.04 | ₩20,300 | ₩20,600 | ₩20,100 | ₩20,600 | +1.48% | 2.6만 |
|---|
| 2026.02.03 | ₩20,100 | ₩20,450 | ₩19,850 | ₩20,350 | +1.24% | 3.1만 |
|---|
| 2026.02.02 | ₩20,500 | ₩20,500 | ₩19,600 | ₩19,680 | -4.00% | 4.4만 |
|---|
| 2026.01.30 | ₩20,600 | ₩20,800 | ₩20,250 | ₩20,650 | +0.24% | 3.6만 |
|---|
| 2026.01.29 | ₩20,200 | ₩20,950 | ₩19,990 | ₩20,600 | +1.98% | 7.9만 |
|---|
| 2026.01.28 | ₩19,620 | ₩19,920 | ₩19,550 | ₩19,920 | +1.53% | 2.5만 |
|---|
| 2026.01.27 | ₩19,760 | ₩19,840 | ₩19,430 | ₩19,600 | -0.81% | 3.6만 |
|---|
| 2026.01.26 | ₩19,310 | ₩19,750 | ₩19,290 | ₩19,730 | +2.18% | 3.3만 |
|---|
| 2026.01.23 | ₩19,230 | ₩19,360 | ₩18,960 | ₩19,310 | +0.42% | 1.9만 |
|---|
| 2026.01.22 | ₩19,040 | ₩19,260 | ₩18,900 | ₩19,200 | +0.84% | 2.6만 |
|---|
| 2026.01.21 | ₩19,160 | ₩19,160 | ₩18,790 | ₩18,890 | -1.41% | 2.2만 |
|---|
| 2026.01.20 | ₩18,920 | ₩19,340 | ₩18,900 | ₩19,160 | +1.27% | 2만 |
|---|
| 2026.01.19 | ₩19,190 | ₩19,190 | ₩18,870 | ₩18,920 | -1.41% | 2.3만 |
|---|
| 2026.01.16 | ₩18,940 | ₩19,290 | ₩18,920 | ₩19,150 | +1.11% | 2.2만 |
|---|
| 2026.01.15 | ₩19,050 | ₩19,090 | ₩18,830 | ₩18,990 | -0.31% | 2.2만 |
|---|
| 2026.01.14 | ₩19,050 | ₩19,100 | ₩18,920 | ₩19,050 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩19,210 | ₩19,230 | ₩18,930 | ₩19,040 | -0.88% | 3.2만 |
|---|
| 2026.01.12 | ₩19,250 | ₩19,280 | ₩19,020 | ₩19,120 | -0.68% | 1.4만 |
|---|
| 2026.01.09 | ₩19,230 | ₩19,260 | ₩19,060 | ₩19,150 | -0.42% | 1.8만 |
|---|
| 2026.01.08 | ₩19,620 | ₩19,640 | ₩19,110 | ₩19,130 | -2.50% | 4.1만 |
|---|
| 2026.01.07 | ₩19,780 | ₩19,790 | ₩19,400 | ₩19,570 | -1.06% | 2.3만 |
|---|
| 2026.01.06 | ₩20,000 | ₩20,000 | ₩19,650 | ₩19,780 | -1.10% | 2.3만 |
|---|
| 2026.01.05 | ₩19,730 | ₩20,000 | ₩19,730 | ₩20,000 | +1.37% | 2.4만 |
|---|
| 2026.01.02 | ₩19,550 | ₩19,840 | ₩19,550 | ₩19,670 | +0.61% | 1.4만 |
|---|
| 2025.12.30 | ₩19,620 | ₩19,800 | ₩19,500 | ₩19,550 | -0.36% | 1.9만 |
|---|
| 2025.12.29 | ₩19,750 | ₩19,880 | ₩19,610 | ₩19,620 | -0.66% | 1.7만 |
|---|
| 2025.12.26 | ₩20,150 | ₩20,200 | ₩19,690 | ₩19,750 | -1.99% | 3.2만 |
|---|
| 2025.12.24 | ₩20,250 | ₩20,450 | ₩19,870 | ₩20,000 | -1.23% | 2.9만 |
|---|
| 2025.12.23 | ₩19,930 | ₩20,450 | ₩19,870 | ₩20,250 | +1.61% | 6만 |
|---|
| 2025.12.22 | ₩19,760 | ₩19,900 | ₩19,730 | ₩19,840 | +0.40% | 2.4만 |
|---|
| 2025.12.19 | ₩19,600 | ₩19,850 | ₩19,450 | ₩19,730 | +0.66% | 2.9만 |
|---|
| 2025.12.18 | ₩19,690 | ₩19,690 | ₩19,390 | ₩19,500 | -0.96% | 1.1만 |
|---|
| 2025.12.17 | ₩19,400 | ₩19,690 | ₩19,400 | ₩19,690 | +1.49% | 1.9만 |
|---|
| 2025.12.16 | ₩19,870 | ₩19,870 | ₩19,390 | ₩19,400 | -2.37% | 3.7만 |
|---|
| 2025.12.15 | ₩19,800 | ₩19,960 | ₩19,620 | ₩19,730 | -0.35% | 2.1만 |
|---|
| 2025.12.12 | ₩19,760 | ₩19,980 | ₩19,640 | ₩19,760 | 0.00% | 2.8만 |
|---|
| 2025.12.11 | ₩19,690 | ₩19,890 | ₩19,520 | ₩19,760 | +0.36% | 3.2만 |
|---|
| 2025.12.10 | ₩19,690 | ₩19,750 | ₩19,450 | ₩19,500 | -0.96% | 2.2만 |
|---|
| 2025.12.09 | ₩19,730 | ₩19,840 | ₩19,570 | ₩19,580 | -0.76% | 2.1만 |
|---|
| 2025.12.08 | ₩20,050 | ₩20,100 | ₩19,690 | ₩19,730 | -1.60% | 3.9만 |
|---|
| 2025.12.05 | ₩19,930 | ₩20,100 | ₩19,820 | ₩20,050 | +0.60% | 2.3만 |
|---|
| 2025.12.04 | ₩20,250 | ₩20,250 | ₩19,810 | ₩19,870 | -1.88% | 4.3만 |
|---|
| 2025.12.03 | ₩20,100 | ₩20,300 | ₩19,990 | ₩20,200 | +0.50% | 6.9만 |
|---|
| 2025.12.02 | ₩20,550 | ₩20,550 | ₩19,990 | ₩20,100 | -2.19% | 6.1만 |
|---|
| 2025.12.01 | ₩20,500 | ₩20,750 | ₩20,100 | ₩20,100 | -1.95% | 2.8만 |
|---|
| 2025.11.28 | ₩19,980 | ₩20,450 | ₩19,820 | ₩20,450 | +2.35% | 6.6만 |
|---|
| 2025.11.27 | ₩20,100 | ₩20,200 | ₩19,810 | ₩19,850 | -1.24% | 2.8만 |
|---|
| 2025.11.26 | ₩20,200 | ₩20,200 | ₩19,720 | ₩20,050 | -0.74% | 3.1만 |
|---|
| 2025.11.25 | ₩20,450 | ₩20,450 | ₩19,960 | ₩20,050 | -1.96% | 1.6만 |
|---|
| 2025.11.24 | ₩20,350 | ₩20,350 | ₩19,890 | ₩20,100 | -1.23% | 2.2만 |
|---|
| 2025.11.21 | ₩20,300 | ₩20,400 | ₩19,850 | ₩19,900 | -1.97% | 3.5만 |
|---|
| 2025.11.20 | ₩19,870 | ₩20,500 | ₩19,840 | ₩20,500 | +3.17% | 2.5만 |
|---|
| 2025.11.19 | ₩19,990 | ₩19,990 | ₩19,660 | ₩19,840 | -0.75% | 2.1만 |
|---|
| 2025.11.18 | ₩20,700 | ₩20,750 | ₩19,800 | ₩19,840 | -4.15% | 7만 |
|---|
| 2025.11.17 | ₩21,200 | ₩21,400 | ₩20,450 | ₩20,550 | -3.07% | 5.8만 |
|---|
| 2025.11.14 | ₩21,450 | ₩21,550 | ₩21,000 | ₩21,050 | -1.86% | 3.4만 |
|---|
| 2025.11.13 | ₩21,450 | ₩21,850 | ₩21,250 | ₩21,600 | +0.70% | 3.6만 |
|---|
| 2025.11.12 | ₩20,950 | ₩21,450 | ₩20,900 | ₩21,300 | +1.67% | 3.9만 |
|---|
| 2025.11.11 | ₩21,800 | ₩21,800 | ₩20,750 | ₩20,850 | -4.36% | 11만 |
|---|
| 2025.11.10 | ₩21,600 | ₩21,900 | ₩21,300 | ₩21,850 | +1.16% | 3.1만 |
|---|
| 2025.11.07 | ₩21,400 | ₩22,050 | ₩21,150 | ₩21,350 | -0.23% | 7.9만 |
|---|
| 2025.11.06 | ₩22,050 | ₩22,200 | ₩21,700 | ₩22,050 | 0.00% | 1.9만 |
|---|
| 2025.11.05 | ₩21,450 | ₩22,200 | ₩21,200 | ₩22,000 | +2.56% | 7.8만 |
|---|
| 2025.11.04 | ₩21,400 | ₩21,750 | ₩21,300 | ₩21,450 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩21,950 | ₩21,950 | ₩21,300 | ₩21,400 | -2.51% | 3.9만 |
|---|
| 2025.10.31 | ₩22,300 | ₩22,300 | ₩21,800 | ₩21,950 | -1.57% | 3만 |
|---|
| 2025.10.30 | ₩22,900 | ₩22,900 | ₩22,200 | ₩22,300 | -2.62% | 2.9만 |
|---|
| 2025.10.29 | ₩22,900 | ₩23,000 | ₩22,550 | ₩22,900 | 0.00% | 2.9만 |
|---|
| 2025.10.28 | ₩22,400 | ₩22,900 | ₩22,350 | ₩22,900 | +2.23% | 2.5만 |
|---|
| 2025.10.27 | ₩22,750 | ₩23,000 | ₩22,400 | ₩22,650 | -0.44% | 4만 |
|---|
| 2025.10.24 | ₩22,350 | ₩23,100 | ₩22,100 | ₩22,750 | +1.79% | 5.1만 |
|---|
| 2025.10.23 | ₩22,050 | ₩22,400 | ₩21,750 | ₩22,100 | +0.23% | 3.9만 |
|---|
| 2025.10.22 | ₩21,550 | ₩21,950 | ₩21,100 | ₩21,950 | +1.86% | 3.7만 |
|---|
| 2025.10.21 | ₩21,700 | ₩21,700 | ₩21,225 | ₩21,300 | -1.84% | 3.4만 |
|---|
| 2025.10.20 | ₩21,500 | ₩21,700 | ₩21,300 | ₩21,500 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩22,250 | ₩22,250 | ₩21,500 | ₩21,500 | -3.37% | 5.7만 |
|---|
| 2025.10.16 | ₩22,400 | ₩22,500 | ₩22,000 | ₩22,250 | -0.67% | 3.5만 |
|---|
| 2025.10.15 | ₩22,200 | ₩22,500 | ₩22,200 | ₩22,400 | +0.90% | 1.2만 |
|---|
| 2025.10.14 | ₩22,350 | ₩22,700 | ₩21,900 | ₩22,050 | -1.34% | 4.7만 |
|---|
| 2025.10.13 | ₩22,800 | ₩22,800 | ₩22,250 | ₩22,500 | -1.32% | 3만 |
|---|
| 2025.10.10 | ₩22,300 | ₩22,950 | ₩22,300 | ₩22,900 | +2.69% | 2.6만 |
|---|