시장 데이터를 불러오는 중
전체 종목
빌리언스 과거 주가
빌리언스 · 044480.KQ · KOSDAQ
주요 제품·사업: 콘돔,고무골무,의료용 장갑
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
빌리언스 · 044480.KQ · KOSDAQ
주요 제품·사업: 콘돔,고무골무,의료용 장갑
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,145 | ₩3,255 | ₩3,080 | ₩3,115 | -0.95% | 5.8천 |
| 2026.10.07 | ₩3,135 | ₩3,325 | ₩3,090 | ₩3,145 | +0.32% | 1.1만 |
| 2026.10.06 | ₩3,235 | ₩3,235 | ₩3,015 | ₩3,075 | -4.95% | 6.1천 |
| 2026.10.02 | ₩2,905 | ₩3,195 | ₩2,905 | ₩3,040 | +4.65% | 1.7만 |
| 2026.10.01 | ₩3,190 | ₩3,200 | ₩2,900 | ₩2,905 | -8.93% | 1.9만 |
| 2026.09.30 | ₩3,260 | ₩3,335 | ₩3,150 | ₩3,180 | -2.45% | 1.1만 |
| 2026.09.29 | ₩3,330 | ₩3,400 | ₩3,180 | ₩3,290 | -1.20% | 1.4만 |
| 2026.09.28 | ₩3,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,330 |
| ₩3,330 |
| -2.06% |
| 5.6천 |
| 2026.09.23 | ₩3,440 | ₩3,615 | ₩3,345 | ₩3,400 | -1.16% | 1만 |
|---|
| 2026.09.22 | ₩3,385 | ₩3,590 | ₩3,345 | ₩3,470 | +2.51% | 1.5만 |
|---|
| 2026.09.21 | ₩3,450 | ₩3,590 | ₩3,400 | ₩3,450 | 0.00% | 2.1만 |
|---|
| 2026.09.18 | ₩3,485 | ₩3,500 | ₩3,370 | ₩3,445 | -1.15% | 7.7천 |
|---|
| 2026.09.17 | ₩3,645 | ₩3,650 | ₩3,385 | ₩3,405 | -6.58% | 1.3만 |
|---|
| 2026.09.16 | ₩3,420 | ₩4,350 | ₩3,360 | ₩3,570 | +4.39% | 18.2만 |
|---|
| 2026.09.15 | ₩3,800 | ₩3,800 | ₩3,305 | ₩3,420 | -10.00% | 3.1만 |
|---|
| 2026.09.14 | ₩3,560 | ₩3,890 | ₩3,430 | ₩3,430 | -3.65% | 1.2만 |
|---|
| 2026.09.11 | ₩3,755 | ₩3,755 | ₩3,405 | ₩3,545 | -5.59% | 1.7만 |
|---|
| 2026.09.10 | ₩3,790 | ₩3,795 | ₩3,425 | ₩3,765 | -0.66% | 4.5만 |
|---|
| 2026.09.09 | ₩4,185 | ₩4,185 | ₩3,705 | ₩3,845 | -8.12% | 2.3만 |
|---|
| 2026.09.08 | ₩4,450 | ₩5,330 | ₩3,660 | ₩3,890 | -12.58% | 26.4만 |
|---|
| 2026.09.07 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩4,100 | ₩4,100 | ₩4,100 | ₩4,100 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,190 | ₩4,535 | ₩4,095 | ₩4,100 | -2.15% | 1.9만 |
|---|
| 2026.08.12 | ₩4,320 | ₩4,570 | ₩4,110 | ₩4,190 | -3.01% | 1.3만 |
|---|
| 2026.08.11 | ₩4,450 | ₩4,450 | ₩4,205 | ₩4,280 | -3.82% | 1.4만 |
|---|
| 2026.08.10 | ₩4,290 | ₩4,495 | ₩4,290 | ₩4,450 | +3.73% | 6천 |
|---|
| 2026.08.07 | ₩4,395 | ₩4,600 | ₩4,230 | ₩4,325 | -1.59% | 7.1천 |
|---|
| 2026.08.06 | ₩4,595 | ₩4,595 | ₩4,340 | ₩4,375 | -4.79% | 4.7천 |
|---|
| 2026.08.05 | ₩4,295 | ₩4,410 | ₩4,285 | ₩4,385 | +2.10% | 6.6천 |
|---|
| 2026.08.04 | ₩3,820 | ₩4,370 | ₩3,820 | ₩4,295 | +12.43% | 1.6만 |
|---|
| 2026.08.03 | ₩3,945 | ₩4,275 | ₩3,880 | ₩4,100 | +3.93% | 9.6천 |
|---|
| 2026.07.31 | ₩3,855 | ₩4,035 | ₩3,660 | ₩3,945 | +2.33% | 3.7만 |
|---|
| 2026.07.30 | ₩3,905 | ₩4,050 | ₩3,555 | ₩4,015 | +2.82% | 1.4만 |
|---|
| 2026.07.29 | ₩4,140 | ₩4,150 | ₩3,775 | ₩4,055 | -2.05% | 1.5만 |
|---|
| 2026.07.28 | ₩3,810 | ₩4,185 | ₩3,685 | ₩4,155 | +9.06% | 2.3만 |
|---|
| 2026.07.27 | ₩4,000 | ₩4,160 | ₩3,785 | ₩4,155 | +3.88% | 5.3천 |
|---|
| 2026.07.24 | ₩4,215 | ₩4,270 | ₩3,960 | ₩3,965 | -5.93% | 1.3만 |
|---|
| 2026.07.23 | ₩4,275 | ₩4,285 | ₩4,115 | ₩4,215 | -1.40% | 5.9천 |
|---|
| 2026.07.22 | ₩4,355 | ₩4,390 | ₩4,110 | ₩4,250 | -2.41% | 5.9천 |
|---|
| 2026.07.21 | ₩4,365 | ₩4,455 | ₩3,985 | ₩4,315 | -1.15% | 3.8만 |
|---|
| 2026.07.20 | ₩4,555 | ₩4,600 | ₩4,355 | ₩4,580 | +0.55% | 6.4천 |
|---|
| 2026.07.16 | ₩4,525 | ₩4,655 | ₩4,460 | ₩4,555 | +0.66% | 6.1천 |
|---|
| 2026.07.15 | ₩4,500 | ₩4,670 | ₩4,500 | ₩4,615 | +2.56% | 8.9천 |
|---|
| 2026.07.14 | ₩4,605 | ₩4,715 | ₩4,525 | ₩4,570 | -0.76% | 6.6천 |
|---|
| 2026.07.13 | ₩5,000 | ₩5,120 | ₩4,675 | ₩4,750 | -5.00% | 1만 |
|---|
| 2026.07.10 | ₩4,855 | ₩5,175 | ₩4,855 | ₩5,030 | +3.60% | 7.8천 |
|---|
| 2026.07.09 | ₩5,035 | ₩5,295 | ₩4,750 | ₩5,205 | +3.38% | 1만 |
|---|
| 2026.07.08 | ₩5,285 | ₩5,540 | ₩5,030 | ₩5,320 | +0.66% | 1.4만 |
|---|
| 2026.07.07 | ₩5,505 | ₩5,615 | ₩5,175 | ₩5,395 | -2.00% | 1.7만 |
|---|
| 2026.07.06 | ₩5,650 | ₩5,650 | ₩5,445 | ₩5,615 | -0.62% | 1.5만 |
|---|
| 2026.07.03 | ₩5,800 | ₩5,800 | ₩5,255 | ₩5,650 | -2.59% | 1.9만 |
|---|
| 2026.07.02 | ₩5,475 | ₩5,940 | ₩5,200 | ₩5,850 | +6.85% | 8.7만 |
|---|
| 2026.07.01 | ₩5,320 | ₩5,850 | ₩5,110 | ₩5,450 | +2.44% | 2.8만 |
|---|
| 2026.06.30 | ₩4,900 | ₩5,185 | ₩4,855 | ₩5,095 | +3.98% | 1.5만 |
|---|
| 2026.06.29 | ₩4,450 | ₩5,040 | ₩4,450 | ₩4,985 | +12.02% | 1.5만 |
|---|
| 2026.06.26 | ₩4,515 | ₩4,985 | ₩4,440 | ₩4,440 | -1.66% | 1.3만 |
|---|
| 2026.06.25 | ₩5,500 | ₩5,520 | ₩4,575 | ₩4,990 | -9.27% | 1.4만 |
|---|
| 2026.06.24 | ₩5,675 | ₩5,775 | ₩5,110 | ₩5,480 | -3.44% | 4.2만 |
|---|
| 2026.06.23 | ₩4,825 | ₩5,740 | ₩4,730 | ₩5,675 | +17.62% | 8.9만 |
|---|
| 2026.06.22 | ₩4,585 | ₩5,000 | ₩4,200 | ₩4,825 | +5.23% | 3.6만 |
|---|
| 2026.06.19 | ₩4,700 | ₩4,850 | ₩4,500 | ₩4,585 | -2.45% | 1.5만 |
|---|
| 2026.06.18 | ₩4,855 | ₩4,855 | ₩4,700 | ₩4,700 | -3.19% | 1만 |
|---|
| 2026.06.17 | ₩4,915 | ₩5,290 | ₩4,755 | ₩4,855 | -1.22% | 1.9만 |
|---|
| 2026.06.16 | ₩4,960 | ₩4,960 | ₩4,755 | ₩4,915 | -0.91% | 1.4만 |
|---|
| 2026.06.15 | ₩4,955 | ₩4,955 | ₩4,680 | ₩4,955 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩4,810 | ₩4,995 | ₩4,500 | ₩4,750 | -1.25% | 1.2만 |
|---|
| 2026.06.11 | ₩4,865 | ₩4,865 | ₩4,505 | ₩4,740 | -2.57% | 2.6만 |
|---|
| 2026.06.10 | ₩5,005 | ₩5,225 | ₩4,725 | ₩4,785 | -4.40% | 6 |
|---|
| 2026.06.09 | ₩4,950 | ₩5,240 | ₩4,805 | ₩5,005 | +1.11% | 2.7만 |
|---|
| 2026.06.08 | ₩4,510 | ₩4,950 | ₩4,510 | ₩4,945 | +9.65% | 2.2만 |
|---|
| 2026.06.05 | ₩5,245 | ₩5,245 | ₩4,950 | ₩5,010 | -4.48% | 3.5만 |
|---|
| 2026.06.04 | ₩5,445 | ₩5,490 | ₩5,140 | ₩5,320 | -2.30% | 1.5만 |
|---|
| 2026.06.02 | ₩5,535 | ₩5,535 | ₩4,760 | ₩5,455 | -1.45% | 4.5만 |
|---|
| 2026.06.01 | ₩6,445 | ₩6,445 | ₩5,450 | ₩5,535 | -14.12% | 7.9만 |
|---|
| 2026.05.29 | ₩6,575 | ₩6,790 | ₩6,235 | ₩6,445 | -1.98% | 6.1만 |
|---|
| 2026.05.28 | ₩7,915 | ₩8,095 | ₩6,320 | ₩6,520 | -17.62% | 30.9만 |
|---|
| 2026.05.27 | ₩7,000 | ₩8,570 | ₩6,815 | ₩7,520 | +7.43% | 46.5만 |
|---|
| 2026.05.26 | ₩6,525 | ₩7,250 | ₩6,275 | ₩7,000 | +7.28% | 7.4만 |
|---|
| 2026.05.22 | ₩6,445 | ₩6,595 | ₩6,240 | ₩6,525 | +1.24% | 1.4만 |
|---|
| 2026.05.21 | ₩6,545 | ₩6,690 | ₩6,150 | ₩6,400 | -2.22% | 7만 |
|---|
| 2026.05.20 | ₩6,605 | ₩6,900 | ₩6,250 | ₩6,545 | -0.91% | 2.5만 |
|---|
| 2026.05.19 | ₩6,060 | ₩6,800 | ₩6,060 | ₩6,605 | +8.99% | 5.9만 |
|---|
| 2026.05.18 | ₩6,965 | ₩6,965 | ₩6,325 | ₩6,530 | -6.25% | 6.6만 |
|---|
| 2026.05.15 | ₩7,040 | ₩7,110 | ₩6,560 | ₩6,745 | -4.19% | 9.2만 |
|---|
| 2026.05.14 | ₩6,855 | ₩7,245 | ₩6,495 | ₩6,975 | +1.75% | 18.3만 |
|---|
| 2026.05.13 | ₩7,095 | ₩7,480 | ₩6,655 | ₩6,855 | -3.38% | 26.4만 |
|---|
| 2026.05.12 | ₩7,000 | ₩7,875 | ₩6,305 | ₩6,855 | -2.07% | 102.4만 |
|---|
| 2026.05.11 | ₩9,300 | ₩9,500 | ₩7,800 | ₩7,800 | -16.13% | 57.1만 |
|---|
| 2026.05.08 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩9,825 | ₩12,350 | ₩9,625 | ₩11,125 | +13.23% | 50.8만 |
|---|
| 2026.04.10 | ₩9,750 | ₩10,225 | ₩9,375 | ₩9,825 | +0.77% | 11.4만 |
|---|
| 2026.04.09 | ₩9,925 | ₩10,300 | ₩9,150 | ₩10,050 | +1.26% | 16.4만 |
|---|
| 2026.04.08 | ₩8,325 | ₩10,175 | ₩8,125 | ₩9,750 | +17.12% | 38.8만 |
|---|
| 2026.04.07 | ₩7,950 | ₩8,725 | ₩7,750 | ₩8,325 | +4.72% | 8.5만 |
|---|
| 2026.04.06 | ₩7,675 | ₩8,300 | ₩7,575 | ₩7,975 | +3.91% | 4.6만 |
|---|
| 2026.04.03 | ₩8,400 | ₩8,425 | ₩7,575 | ₩7,675 | -8.63% | 7.8만 |
|---|
| 2026.04.02 | ₩8,150 | ₩8,325 | ₩7,975 | ₩8,300 | +1.84% | 6.4만 |
|---|
| 2026.04.01 | ₩7,950 | ₩8,475 | ₩7,850 | ₩8,150 | +2.52% | 6.9만 |
|---|
| 2026.03.31 | ₩7,850 | ₩8,675 | ₩7,550 | ₩7,800 | -0.64% | 22.4만 |
|---|
| 2026.03.30 | ₩8,000 | ₩8,025 | ₩7,525 | ₩7,850 | -1.88% | 3.5만 |
|---|
| 2026.03.27 | ₩7,700 | ₩8,225 | ₩7,500 | ₩7,625 | -0.97% | 13.7만 |
|---|
| 2026.03.26 | ₩8,000 | ₩8,000 | ₩7,225 | ₩7,625 | -4.69% | 6.7만 |
|---|
| 2026.03.25 | ₩7,625 | ₩7,750 | ₩7,150 | ₩7,650 | +0.33% | 9.4만 |
|---|
| 2026.03.24 | ₩7,775 | ₩8,125 | ₩7,200 | ₩7,625 | -1.93% | 10.1만 |
|---|
| 2026.03.23 | ₩7,500 | ₩8,075 | ₩7,225 | ₩7,775 | +3.67% | 21.1만 |
|---|
| 2026.03.20 | ₩9,025 | ₩9,025 | ₩7,650 | ₩8,000 | -11.36% | 210.8만 |
|---|
| 2026.03.19 | ₩6,500 | ₩7,875 | ₩6,500 | ₩6,950 | +6.92% | 80.7만 |
|---|
| 2026.03.18 | ₩7,250 | ₩8,700 | ₩6,125 | ₩6,300 | -13.10% | 117.9만 |
|---|
| 2026.03.17 | ₩5,525 | ₩6,900 | ₩5,500 | ₩6,900 | +24.89% | 60.3만 |
|---|
| 2026.03.16 | ₩5,450 | ₩5,625 | ₩5,300 | ₩5,325 | -2.29% | 2.3만 |
|---|
| 2026.03.13 | ₩5,250 | ₩5,625 | ₩4,900 | ₩5,450 | +3.81% | 2.7만 |
|---|
| 2026.03.12 | ₩5,125 | ₩5,475 | ₩5,000 | ₩5,250 | +2.44% | 4.1만 |
|---|
| 2026.03.11 | ₩5,150 | ₩5,300 | ₩4,950 | ₩5,125 | -0.49% | 2.4만 |
|---|
| 2026.03.10 | ₩4,950 | ₩5,125 | ₩4,900 | ₩5,100 | +3.03% | 2.1만 |
|---|
| 2026.03.09 | ₩5,100 | ₩5,100 | ₩4,625 | ₩5,000 | -1.96% | 4.9만 |
|---|
| 2026.03.06 | ₩5,200 | ₩5,375 | ₩5,050 | ₩5,100 | -1.92% | 1.7만 |
|---|
| 2026.03.05 | ₩4,725 | ₩5,250 | ₩4,700 | ₩5,200 | +10.05% | 2.3만 |
|---|
| 2026.03.04 | ₩5,525 | ₩5,525 | ₩4,525 | ₩4,650 | -15.84% | 7.1만 |
|---|
| 2026.03.03 | ₩5,825 | ₩5,825 | ₩5,500 | ₩5,525 | -5.15% | 5.6만 |
|---|
| 2026.02.27 | ₩6,000 | ₩6,125 | ₩5,825 | ₩5,875 | -2.08% | 4.5만 |
|---|
| 2026.02.26 | ₩6,400 | ₩6,425 | ₩6,025 | ₩6,125 | -4.30% | 6.9만 |
|---|
| 2026.02.25 | ₩6,725 | ₩7,000 | ₩6,150 | ₩6,450 | -4.09% | 49.5만 |
|---|
| 2026.02.24 | ₩5,775 | ₩6,025 | ₩5,625 | ₩6,000 | +3.90% | 7.8만 |
|---|
| 2026.02.23 | ₩5,925 | ₩5,925 | ₩5,700 | ₩5,775 | -2.53% | 5.9만 |
|---|
| 2026.02.20 | ₩6,100 | ₩6,175 | ₩5,825 | ₩5,925 | -2.87% | 6.8만 |
|---|
| 2026.02.19 | ₩6,450 | ₩6,650 | ₩5,825 | ₩6,175 | -4.26% | 10.2만 |
|---|
| 2026.02.13 | ₩6,800 | ₩6,925 | ₩6,425 | ₩6,450 | -5.15% | 11.5만 |
|---|
| 2026.02.12 | ₩7,075 | ₩7,150 | ₩6,800 | ₩6,950 | -1.77% | 4.8만 |
|---|
| 2026.02.11 | ₩6,875 | ₩7,700 | ₩6,875 | ₩7,075 | +2.91% | 22.6만 |
|---|
| 2026.02.10 | ₩6,875 | ₩7,175 | ₩6,725 | ₩6,875 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩6,775 | ₩6,950 | ₩6,675 | ₩6,825 | +0.74% | 4.7만 |
|---|
| 2026.02.06 | ₩7,100 | ₩7,100 | ₩6,600 | ₩6,750 | -4.93% | 9.9만 |
|---|
| 2026.02.05 | ₩7,400 | ₩8,550 | ₩6,950 | ₩7,050 | -4.73% | 79.5만 |
|---|
| 2026.02.04 | ₩6,650 | ₩7,500 | ₩6,650 | ₩7,225 | +8.65% | 20.8만 |
|---|
| 2026.02.03 | ₩6,675 | ₩6,800 | ₩6,550 | ₩6,725 | +0.75% | 1.3만 |
|---|
| 2026.02.02 | ₩6,550 | ₩6,900 | ₩6,550 | ₩6,725 | +2.67% | 2.6만 |
|---|
| 2026.01.30 | ₩6,750 | ₩6,800 | ₩6,500 | ₩6,725 | -0.37% | 4.4만 |
|---|
| 2026.01.29 | ₩6,800 | ₩6,825 | ₩6,700 | ₩6,775 | -0.37% | 1.7만 |
|---|
| 2026.01.28 | ₩6,900 | ₩7,000 | ₩6,750 | ₩6,850 | -0.72% | 3.2만 |
|---|
| 2026.01.27 | ₩6,900 | ₩7,150 | ₩6,875 | ₩6,975 | +1.09% | 1.6만 |
|---|
| 2026.01.26 | ₩6,825 | ₩7,275 | ₩6,600 | ₩6,900 | +1.10% | 3.8만 |
|---|
| 2026.01.23 | ₩6,725 | ₩6,900 | ₩6,625 | ₩6,825 | +1.49% | 2.6만 |
|---|
| 2026.01.22 | ₩6,725 | ₩6,825 | ₩6,650 | ₩6,725 | 0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩6,825 | ₩6,850 | ₩6,600 | ₩6,725 | -1.47% | 3.4만 |
|---|
| 2026.01.20 | ₩6,775 | ₩7,050 | ₩6,725 | ₩6,850 | +1.11% | 2.5만 |
|---|
| 2026.01.19 | ₩6,950 | ₩7,125 | ₩6,625 | ₩6,725 | -3.24% | 5.5만 |
|---|
| 2026.01.16 | ₩7,100 | ₩7,225 | ₩6,950 | ₩7,025 | -1.06% | 2만 |
|---|
| 2026.01.15 | ₩7,100 | ₩7,200 | ₩7,025 | ₩7,100 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩7,200 | ₩7,225 | ₩7,050 | ₩7,100 | -1.39% | 1.3만 |
|---|
| 2026.01.13 | ₩7,250 | ₩7,475 | ₩7,075 | ₩7,200 | -0.69% | 1.4만 |
|---|
| 2026.01.12 | ₩7,475 | ₩7,500 | ₩7,250 | ₩7,300 | -2.34% | 1.5만 |
|---|
| 2026.01.09 | ₩7,025 | ₩7,775 | ₩6,925 | ₩7,475 | +6.41% | 6.8만 |
|---|
| 2026.01.08 | ₩7,225 | ₩7,225 | ₩6,900 | ₩7,025 | -2.77% | 2.8만 |
|---|
| 2026.01.07 | ₩7,375 | ₩7,400 | ₩7,075 | ₩7,125 | -3.39% | 3.4만 |
|---|
| 2026.01.06 | ₩7,575 | ₩7,625 | ₩7,325 | ₩7,375 | -2.64% | 1.6만 |
|---|
| 2026.01.05 | ₩7,525 | ₩7,575 | ₩7,425 | ₩7,550 | +0.33% | 1.5만 |
|---|
| 2026.01.02 | ₩7,400 | ₩7,725 | ₩7,375 | ₩7,525 | +1.69% | 1.3만 |
|---|
| 2025.12.30 | ₩7,550 | ₩7,625 | ₩7,375 | ₩7,400 | -1.99% | 1.8만 |
|---|
| 2025.12.29 | ₩7,425 | ₩7,800 | ₩7,275 | ₩7,550 | +1.68% | 2.9만 |
|---|
| 2025.12.26 | ₩7,575 | ₩7,625 | ₩7,400 | ₩7,425 | -1.98% | 2.1만 |
|---|
| 2025.12.24 | ₩7,575 | ₩7,675 | ₩7,450 | ₩7,575 | 0.00% | 1.7만 |
|---|
| 2025.12.23 | ₩7,725 | ₩7,725 | ₩7,550 | ₩7,550 | -2.27% | 2만 |
|---|
| 2025.12.22 | ₩7,725 | ₩7,825 | ₩7,550 | ₩7,725 | 0.00% | 2.1만 |
|---|
| 2025.12.19 | ₩7,550 | ₩7,875 | ₩7,550 | ₩7,725 | +2.32% | 1.6만 |
|---|
| 2025.12.18 | ₩7,700 | ₩7,750 | ₩7,550 | ₩7,625 | -0.97% | 1.8만 |
|---|
| 2025.12.17 | ₩7,750 | ₩7,925 | ₩7,650 | ₩7,700 | -0.65% | 1.9만 |
|---|
| 2025.12.16 | ₩7,925 | ₩7,925 | ₩7,675 | ₩7,775 | -1.89% | 1만 |
|---|
| 2025.12.15 | ₩7,725 | ₩7,925 | ₩7,650 | ₩7,925 | +2.59% | 1.6만 |
|---|
| 2025.12.12 | ₩7,875 | ₩8,025 | ₩7,725 | ₩7,825 | -0.63% | 3.3만 |
|---|
| 2025.12.11 | ₩7,900 | ₩8,025 | ₩7,875 | ₩7,975 | +0.95% | 1.2만 |
|---|
| 2025.12.10 | ₩7,900 | ₩8,000 | ₩7,800 | ₩7,900 | 0.00% | 1.5만 |
|---|
| 2025.12.09 | ₩7,800 | ₩7,900 | ₩7,775 | ₩7,900 | +1.28% | 9천 |
|---|
| 2025.12.08 | ₩7,975 | ₩8,100 | ₩7,800 | ₩7,900 | -0.94% | 2.3만 |
|---|
| 2025.12.05 | ₩8,050 | ₩8,275 | ₩7,875 | ₩7,975 | -0.93% | 1.5만 |
|---|
| 2025.12.04 | ₩8,375 | ₩8,375 | ₩8,050 | ₩8,050 | -3.88% | 2.4만 |
|---|
| 2025.12.03 | ₩7,975 | ₩8,625 | ₩7,825 | ₩8,375 | +5.02% | 7.9만 |
|---|
| 2025.12.02 | ₩8,075 | ₩8,150 | ₩7,875 | ₩7,950 | -1.55% | 1.8만 |
|---|
| 2025.12.01 | ₩8,125 | ₩8,200 | ₩8,000 | ₩8,075 | -0.62% | 1.3만 |
|---|
| 2025.11.28 | ₩8,025 | ₩8,250 | ₩8,000 | ₩8,075 | +0.62% | 2.8만 |
|---|
| 2025.11.27 | ₩7,975 | ₩8,100 | ₩7,950 | ₩8,000 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩7,950 | ₩8,050 | ₩7,825 | ₩7,925 | -0.31% | 1.6만 |
|---|
| 2025.11.25 | ₩7,950 | ₩8,175 | ₩7,850 | ₩7,950 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩7,675 | ₩8,425 | ₩7,675 | ₩7,925 | +3.26% | 7.3만 |
|---|
| 2025.11.21 | ₩7,775 | ₩7,850 | ₩7,475 | ₩7,650 | -1.61% | 4.1만 |
|---|
| 2025.11.20 | ₩7,775 | ₩8,175 | ₩7,725 | ₩7,775 | 0.00% | 2.4만 |
|---|
| 2025.11.19 | ₩7,675 | ₩8,550 | ₩7,650 | ₩7,700 | +0.33% | 14.3만 |
|---|
| 2025.11.18 | ₩8,075 | ₩8,175 | ₩7,575 | ₩7,650 | -5.26% | 3.8만 |
|---|
| 2025.11.17 | ₩8,375 | ₩8,450 | ₩7,850 | ₩8,050 | -3.88% | 6.6만 |
|---|
| 2025.11.14 | ₩8,450 | ₩8,550 | ₩8,250 | ₩8,350 | -1.18% | 5.1만 |
|---|
| 2025.11.13 | ₩8,525 | ₩8,650 | ₩8,450 | ₩8,450 | -0.88% | 3.2만 |
|---|
| 2025.11.12 | ₩8,450 | ₩8,625 | ₩8,400 | ₩8,575 | +1.48% | 2.7만 |
|---|
| 2025.11.11 | ₩8,625 | ₩8,700 | ₩8,375 | ₩8,450 | -2.03% | 3만 |
|---|
| 2025.11.10 | ₩8,650 | ₩8,850 | ₩8,500 | ₩8,625 | -0.29% | 3.5만 |
|---|
| 2025.11.07 | ₩8,400 | ₩9,500 | ₩8,250 | ₩8,650 | +2.98% | 20만 |
|---|
| 2025.11.06 | ₩8,850 | ₩8,925 | ₩8,250 | ₩8,475 | -4.24% | 7.7만 |
|---|
| 2025.11.05 | ₩8,650 | ₩9,000 | ₩8,500 | ₩8,700 | +0.58% | 6.3만 |
|---|
| 2025.11.04 | ₩8,725 | ₩8,850 | ₩8,500 | ₩8,650 | -0.86% | 5.6만 |
|---|
| 2025.11.03 | ₩9,100 | ₩9,225 | ₩8,700 | ₩8,750 | -3.85% | 10.8만 |
|---|
| 2025.10.31 | ₩8,925 | ₩9,650 | ₩8,825 | ₩9,100 | +1.96% | 11.9만 |
|---|
| 2025.10.30 | ₩9,075 | ₩9,300 | ₩8,850 | ₩8,950 | -1.38% | 9.3만 |
|---|
| 2025.10.29 | ₩9,375 | ₩9,800 | ₩9,100 | ₩9,150 | -2.40% | 12.6만 |
|---|
| 2025.10.28 | ₩9,625 | ₩9,850 | ₩9,250 | ₩9,325 | -3.12% | 11.8만 |
|---|
| 2025.10.27 | ₩10,000 | ₩10,450 | ₩9,525 | ₩9,625 | -3.75% | 29.8만 |
|---|
| 2025.10.24 | ₩9,425 | ₩11,250 | ₩9,425 | ₩9,975 | +5.84% | 148.6만 |
|---|
| 2025.10.23 | ₩8,450 | ₩10,500 | ₩8,450 | ₩9,400 | +11.24% | 185만 |
|---|
| 2025.10.22 | ₩8,725 | ₩8,800 | ₩8,525 | ₩8,550 | -2.01% | 3.2만 |
|---|
| 2025.10.21 | ₩8,875 | ₩9,100 | ₩8,550 | ₩8,725 | -1.69% | 5만 |
|---|
| 2025.10.20 | ₩8,850 | ₩8,975 | ₩8,525 | ₩8,875 | +0.28% | 3.7만 |
|---|
| 2025.10.17 | ₩9,000 | ₩9,075 | ₩8,750 | ₩8,850 | -1.67% | 5.1만 |
|---|
| 2025.10.16 | ₩9,125 | ₩9,200 | ₩8,925 | ₩8,975 | -1.64% | 6.1만 |
|---|
| 2025.10.15 | ₩9,125 | ₩9,350 | ₩8,925 | ₩9,125 | 0.00% | 6만 |
|---|
| 2025.10.14 | ₩9,400 | ₩9,500 | ₩9,000 | ₩9,125 | -2.93% | 8.6만 |
|---|
| 2025.10.13 | ₩9,300 | ₩9,600 | ₩9,000 | ₩9,325 | +0.27% | 8.2만 |
|---|
| 2025.10.10 | ₩9,525 | ₩9,575 | ₩9,125 | ₩9,350 | -1.84% | 10.8만 |
|---|