시장 데이터를 불러오는 중
전체 종목
비트플래닛 과거 주가
049470.KQ · KOSDAQ
주요 제품·사업: SI, 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
049470.KQ · KOSDAQ
주요 제품·사업: SI, 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,520 | ₩2,650 | ₩2,500 | ₩2,560 | +1.59% | 2.5만 |
| 2026.10.07 | ₩2,640 | ₩2,745 | ₩2,570 | ₩2,610 | -1.14% | 2만 |
| 2026.10.06 | ₩2,745 | ₩2,750 | ₩2,615 | ₩2,640 | -3.83% | 6.6만 |
| 2026.10.02 | ₩2,800 | ₩2,800 | ₩2,570 | ₩2,710 | -3.21% | 9.6만 |
| 2026.10.01 | ₩2,810 | ₩2,810 | ₩2,645 | ₩2,715 | -3.38% | 5.8만 |
| 2026.09.30 | ₩2,585 | ₩2,730 | ₩2,560 | ₩2,690 | +4.06% | 8.5만 |
| 2026.09.29 | ₩2,770 | ₩2,770 | ₩2,560 | ₩2,585 | -6.68% | 13.9만 |
| 2026.09.28 | ₩2,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,765 |
| ₩2,825 |
| +0.36% |
| 16.6만 |
| 2026.09.23 | ₩3,100 | ₩3,105 | ₩2,820 | ₩2,965 | -4.35% | 45.6만 |
|---|
| 2026.09.22 | ₩3,120 | ₩3,580 | ₩2,840 | ₩3,180 | +1.92% | 441.1만 |
|---|
| 2026.09.21 | ₩2,430 | ₩2,755 | ₩2,255 | ₩2,755 | +13.37% | 35.9만 |
|---|
| 2026.09.18 | ₩2,170 | ₩2,190 | ₩2,070 | ₩2,120 | -2.30% | 5만 |
|---|
| 2026.09.17 | ₩2,100 | ₩2,190 | ₩2,100 | ₩2,105 | +0.24% | 4.6만 |
|---|
| 2026.09.16 | ₩2,055 | ₩2,205 | ₩2,035 | ₩2,090 | +1.70% | 6.5만 |
|---|
| 2026.09.15 | ₩2,240 | ₩2,400 | ₩2,160 | ₩2,205 | -1.56% | 4.2만 |
|---|
| 2026.09.14 | ₩2,300 | ₩2,300 | ₩2,175 | ₩2,240 | -2.61% | 7.1만 |
|---|
| 2026.09.11 | ₩2,300 | ₩2,370 | ₩2,265 | ₩2,300 | 0.00% | 4.2만 |
|---|
| 2026.09.10 | ₩2,405 | ₩2,425 | ₩2,255 | ₩2,370 | -1.46% | 8만 |
|---|
| 2026.09.09 | ₩2,480 | ₩2,480 | ₩2,365 | ₩2,425 | -2.22% | 8.1만 |
|---|
| 2026.09.08 | ₩2,465 | ₩2,485 | ₩2,290 | ₩2,480 | +0.61% | 6.1만 |
|---|
| 2026.09.07 | ₩2,460 | ₩2,535 | ₩2,450 | ₩2,465 | +0.20% | 4.2만 |
|---|
| 2026.09.04 | ₩2,900 | ₩2,900 | ₩2,505 | ₩2,505 | -13.62% | 22.4만 |
|---|
| 2026.09.03 | ₩2,495 | ₩2,495 | ₩2,330 | ₩2,395 | -4.01% | 5.6만 |
|---|
| 2026.09.02 | ₩2,545 | ₩2,545 | ₩2,395 | ₩2,460 | -3.34% | 6.7만 |
|---|
| 2026.09.01 | ₩2,605 | ₩2,740 | ₩2,510 | ₩2,600 | -0.19% | 5만 |
|---|
| 2026.08.31 | ₩2,435 | ₩2,645 | ₩2,340 | ₩2,640 | +8.42% | 17.1만 |
|---|
| 2026.08.28 | ₩2,800 | ₩3,045 | ₩2,600 | ₩2,640 | -5.71% | 66.6만 |
|---|
| 2026.08.27 | ₩2,535 | ₩2,690 | ₩2,405 | ₩2,600 | +2.56% | 26.4만 |
|---|
| 2026.08.26 | ₩3,000 | ₩3,020 | ₩2,540 | ₩2,595 | -13.50% | 100.9만 |
|---|
| 2026.08.25 | ₩2,240 | ₩2,795 | ₩2,110 | ₩2,795 | +24.78% | 119.5만 |
|---|
| 2026.08.24 | ₩2,440 | ₩2,615 | ₩2,035 | ₩2,150 | -11.89% | 53.4만 |
|---|
| 2026.08.21 | ₩2,450 | ₩2,625 | ₩2,095 | ₩2,335 | -4.69% | 175.6만 |
|---|
| 2026.08.20 | ₩1,752 | ₩2,020 | ₩1,664 | ₩2,020 | +15.30% | 27.1만 |
|---|
| 2026.08.19 | ₩1,628 | ₩1,628 | ₩1,493 | ₩1,556 | -4.42% | 6.1천 |
|---|
| 2026.08.18 | ₩1,728 | ₩1,759 | ₩1,628 | ₩1,628 | -5.79% | 1.2만 |
|---|
| 2026.08.14 | ₩1,754 | ₩1,754 | ₩1,603 | ₩1,728 | -1.48% | 1.8만 |
|---|
| 2026.08.13 | ₩1,649 | ₩1,741 | ₩1,613 | ₩1,666 | +1.03% | 1.1만 |
|---|
| 2026.08.12 | ₩1,712 | ₩1,740 | ₩1,627 | ₩1,663 | -2.86% | 2.7만 |
|---|
| 2026.08.11 | ₩1,880 | ₩1,936 | ₩1,740 | ₩1,744 | -7.23% | 4.1만 |
|---|
| 2026.08.10 | ₩1,620 | ₩2,000 | ₩1,584 | ₩1,876 | +15.80% | 12.8만 |
|---|
| 2026.08.07 | ₩1,679 | ₩1,679 | ₩1,572 | ₩1,578 | -6.02% | 2.4만 |
|---|
| 2026.08.06 | ₩1,457 | ₩1,680 | ₩1,457 | ₩1,679 | +15.24% | 6.5만 |
|---|
| 2026.08.05 | ₩1,410 | ₩1,542 | ₩1,410 | ₩1,489 | +5.60% | 3.4만 |
|---|
| 2026.08.04 | ₩1,517 | ₩1,584 | ₩1,465 | ₩1,484 | -2.18% | 2.5만 |
|---|
| 2026.08.03 | ₩1,230 | ₩1,550 | ₩1,230 | ₩1,464 | +19.02% | 10.5만 |
|---|
| 2026.07.31 | ₩1,208 | ₩1,268 | ₩1,208 | ₩1,219 | +0.91% | 2.4만 |
|---|
| 2026.07.30 | ₩1,002 | ₩1,325 | ₩1,002 | ₩1,165 | +16.27% | 5.7만 |
|---|
| 2026.07.29 | ₩1,320 | ₩1,354 | ₩1,231 | ₩1,260 | -4.55% | 2.3만 |
|---|
| 2026.07.28 | ₩1,345 | ₩1,352 | ₩1,267 | ₩1,341 | -0.30% | 4.9만 |
|---|
| 2026.07.27 | ₩1,395 | ₩1,500 | ₩1,341 | ₩1,345 | -3.58% | 3.8만 |
|---|
| 2026.07.24 | ₩1,522 | ₩1,522 | ₩1,395 | ₩1,395 | -8.34% | 1.3만 |
|---|
| 2026.07.23 | ₩1,448 | ₩1,550 | ₩1,448 | ₩1,510 | +4.28% | 1.7만 |
|---|
| 2026.07.22 | ₩1,505 | ₩1,543 | ₩1,452 | ₩1,460 | -2.99% | 1.7만 |
|---|
| 2026.07.21 | ₩1,479 | ₩1,545 | ₩1,423 | ₩1,462 | -1.15% | 7.6천 |
|---|
| 2026.07.20 | ₩1,492 | ₩1,546 | ₩1,401 | ₩1,479 | -0.87% | 2.6만 |
|---|
| 2026.07.16 | ₩1,566 | ₩1,566 | ₩1,417 | ₩1,492 | -4.73% | 1.5만 |
|---|
| 2026.07.15 | ₩1,324 | ₩1,590 | ₩1,324 | ₩1,500 | +13.29% | 9.9만 |
|---|
| 2026.07.14 | ₩1,380 | ₩1,380 | ₩1,301 | ₩1,324 | -4.06% | 2.3만 |
|---|
| 2026.07.13 | ₩1,391 | ₩1,432 | ₩1,362 | ₩1,367 | -1.73% | 2.2만 |
|---|
| 2026.07.10 | ₩1,323 | ₩1,378 | ₩1,284 | ₩1,378 | +4.16% | 2.9만 |
|---|
| 2026.07.09 | ₩1,320 | ₩1,349 | ₩1,306 | ₩1,310 | -0.76% | 1.7만 |
|---|
| 2026.07.08 | ₩1,455 | ₩1,455 | ₩1,268 | ₩1,294 | -11.07% | 4.2만 |
|---|
| 2026.07.07 | ₩1,401 | ₩1,585 | ₩1,355 | ₩1,441 | +2.86% | 1.8만 |
|---|
| 2026.07.06 | ₩1,486 | ₩1,486 | ₩1,432 | ₩1,470 | -1.08% | 1.4만 |
|---|
| 2026.07.03 | ₩1,421 | ₩1,480 | ₩1,375 | ₩1,445 | +1.69% | 3.9만 |
|---|
| 2026.07.02 | ₩1,456 | ₩1,480 | ₩1,405 | ₩1,456 | 0.00% | 1.8만 |
|---|
| 2026.07.01 | ₩1,402 | ₩1,469 | ₩1,380 | ₩1,456 | +3.85% | 2만 |
|---|
| 2026.06.30 | ₩1,470 | ₩1,470 | ₩1,382 | ₩1,402 | -4.63% | 2.8만 |
|---|
| 2026.06.29 | ₩1,406 | ₩1,421 | ₩1,313 | ₩1,421 | +1.07% | 3.5만 |
|---|
| 2026.06.26 | ₩1,425 | ₩1,425 | ₩1,315 | ₩1,407 | -1.26% | 5.6만 |
|---|
| 2026.06.25 | ₩1,481 | ₩1,515 | ₩1,387 | ₩1,427 | -3.65% | 4.4만 |
|---|
| 2026.06.24 | ₩1,497 | ₩1,535 | ₩1,438 | ₩1,481 | -1.07% | 2.8만 |
|---|
| 2026.06.23 | ₩1,612 | ₩1,649 | ₩1,485 | ₩1,499 | -7.01% | 6.1만 |
|---|
| 2026.06.22 | ₩1,553 | ₩1,666 | ₩1,482 | ₩1,612 | +3.80% | 7.7만 |
|---|
| 2026.06.19 | ₩1,650 | ₩1,690 | ₩1,460 | ₩1,553 | -5.88% | 7.6만 |
|---|
| 2026.06.18 | ₩1,723 | ₩1,723 | ₩1,570 | ₩1,640 | -4.82% | 4.2만 |
|---|
| 2026.06.17 | ₩1,712 | ₩1,767 | ₩1,648 | ₩1,717 | +0.29% | 8.4만 |
|---|
| 2026.06.16 | ₩1,765 | ₩1,770 | ₩1,650 | ₩1,718 | -2.66% | 8.1만 |
|---|
| 2026.06.15 | ₩1,630 | ₩1,787 | ₩1,630 | ₩1,712 | +5.03% | 5.6만 |
|---|
| 2026.06.12 | ₩1,553 | ₩1,670 | ₩1,553 | ₩1,629 | +4.89% | 2.6만 |
|---|
| 2026.06.11 | ₩1,629 | ₩1,633 | ₩1,510 | ₩1,566 | -3.87% | 1.8만 |
|---|
| 2026.06.10 | ₩1,599 | ₩1,640 | ₩1,480 | ₩1,598 | -0.06% | 4.2만 |
|---|
| 2026.06.09 | ₩1,582 | ₩1,660 | ₩1,561 | ₩1,599 | +1.07% | 2.6만 |
|---|
| 2026.06.08 | ₩1,689 | ₩1,693 | ₩1,562 | ₩1,581 | -6.39% | 2.7만 |
|---|
| 2026.06.05 | ₩1,662 | ₩1,810 | ₩1,637 | ₩1,689 | +1.62% | 10.3만 |
|---|
| 2026.06.04 | ₩1,760 | ₩1,764 | ₩1,630 | ₩1,662 | -5.57% | 8.4만 |
|---|
| 2026.06.02 | ₩1,994 | ₩1,994 | ₩1,686 | ₩1,754 | -12.04% | 11.9만 |
|---|
| 2026.06.01 | ₩1,997 | ₩2,075 | ₩1,817 | ₩1,995 | -0.10% | 12.3만 |
|---|
| 2026.05.29 | ₩1,998 | ₩2,075 | ₩1,907 | ₩1,997 | -0.05% | 26.5만 |
|---|
| 2026.05.28 | ₩1,903 | ₩2,160 | ₩1,903 | ₩1,996 | +4.89% | 12.4만 |
|---|
| 2026.05.27 | ₩2,090 | ₩2,165 | ₩1,944 | ₩2,030 | -2.87% | 8.3만 |
|---|
| 2026.05.26 | ₩2,150 | ₩2,165 | ₩2,005 | ₩2,115 | -1.63% | 9.6만 |
|---|
| 2026.05.22 | ₩1,996 | ₩2,330 | ₩1,996 | ₩2,190 | +9.72% | 25.6만 |
|---|
| 2026.05.21 | ₩1,929 | ₩2,090 | ₩1,927 | ₩1,996 | +3.47% | 11만 |
|---|
| 2026.05.20 | ₩1,975 | ₩1,998 | ₩1,880 | ₩1,892 | -4.20% | 8.1만 |
|---|
| 2026.05.19 | ₩2,070 | ₩2,110 | ₩1,929 | ₩1,975 | -4.59% | 10.3만 |
|---|
| 2026.05.18 | ₩2,405 | ₩2,405 | ₩1,975 | ₩2,070 | -13.93% | 31만 |
|---|
| 2026.05.15 | ₩3,500 | ₩3,700 | ₩2,360 | ₩2,380 | -32.00% | 68.3만 |
|---|
| 2026.05.14 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,600 | ₩3,645 | ₩3,320 | ₩3,360 | -6.67% | 33.9만 |
|---|
| 2026.04.16 | ₩3,250 | ₩3,980 | ₩3,210 | ₩3,620 | +11.38% | 130.9만 |
|---|
| 2026.04.15 | ₩3,290 | ₩3,290 | ₩3,100 | ₩3,210 | -2.43% | 10.1만 |
|---|
| 2026.04.14 | ₩3,010 | ₩3,245 | ₩2,985 | ₩3,135 | +4.15% | 8.6만 |
|---|
| 2026.04.13 | ₩3,000 | ₩3,060 | ₩2,910 | ₩2,925 | -2.50% | 10.1만 |
|---|
| 2026.04.10 | ₩3,080 | ₩3,150 | ₩3,030 | ₩3,080 | 0.00% | 5.2만 |
|---|
| 2026.04.09 | ₩3,150 | ₩3,150 | ₩3,000 | ₩3,080 | -2.22% | 6만 |
|---|
| 2026.04.08 | ₩3,240 | ₩3,240 | ₩3,075 | ₩3,110 | -4.01% | 9만 |
|---|
| 2026.04.07 | ₩3,185 | ₩3,285 | ₩3,080 | ₩3,090 | -2.98% | 4.9만 |
|---|
| 2026.04.06 | ₩3,285 | ₩3,400 | ₩3,060 | ₩3,185 | -3.04% | 13.6만 |
|---|
| 2026.04.03 | ₩3,385 | ₩3,385 | ₩3,255 | ₩3,315 | -2.07% | 1.6만 |
|---|
| 2026.04.02 | ₩3,410 | ₩3,475 | ₩3,285 | ₩3,290 | -3.52% | 3.9만 |
|---|
| 2026.04.01 | ₩3,430 | ₩3,450 | ₩3,345 | ₩3,395 | -1.02% | 5만 |
|---|
| 2026.03.31 | ₩3,455 | ₩3,465 | ₩3,280 | ₩3,280 | -5.07% | 9만 |
|---|
| 2026.03.30 | ₩3,525 | ₩3,525 | ₩3,410 | ₩3,455 | -1.99% | 2.4만 |
|---|
| 2026.03.27 | ₩3,510 | ₩3,605 | ₩3,415 | ₩3,525 | +0.43% | 5.3만 |
|---|
| 2026.03.26 | ₩3,565 | ₩3,675 | ₩3,510 | ₩3,510 | -1.54% | 5.2만 |
|---|
| 2026.03.25 | ₩3,395 | ₩3,575 | ₩3,380 | ₩3,565 | +5.01% | 5.7만 |
|---|
| 2026.03.24 | ₩3,360 | ₩3,540 | ₩3,350 | ₩3,400 | +1.19% | 6.4만 |
|---|
| 2026.03.23 | ₩3,820 | ₩3,820 | ₩3,330 | ₩3,340 | -12.57% | 16.3만 |
|---|
| 2026.03.20 | ₩3,400 | ₩3,875 | ₩3,395 | ₩3,825 | +12.50% | 26.4만 |
|---|
| 2026.03.19 | ₩3,435 | ₩3,500 | ₩3,355 | ₩3,400 | -1.02% | 6.1만 |
|---|
| 2026.03.18 | ₩3,525 | ₩3,545 | ₩3,360 | ₩3,450 | -2.13% | 9만 |
|---|
| 2026.03.17 | ₩3,485 | ₩3,750 | ₩3,485 | ₩3,530 | +1.29% | 16.3만 |
|---|
| 2026.03.16 | ₩3,475 | ₩3,490 | ₩3,265 | ₩3,410 | -1.87% | 7.4만 |
|---|
| 2026.03.13 | ₩3,400 | ₩3,400 | ₩3,180 | ₩3,355 | -1.32% | 8.7만 |
|---|
| 2026.03.12 | ₩3,150 | ₩3,315 | ₩3,070 | ₩3,240 | +2.86% | 7.1만 |
|---|
| 2026.03.11 | ₩3,210 | ₩3,240 | ₩3,090 | ₩3,125 | -2.65% | 5.2만 |
|---|
| 2026.03.10 | ₩3,090 | ₩3,265 | ₩3,005 | ₩3,140 | +1.62% | 6.8만 |
|---|
| 2026.03.09 | ₩2,975 | ₩3,195 | ₩2,975 | ₩3,090 | +3.87% | 10.4만 |
|---|
| 2026.03.06 | ₩3,250 | ₩3,370 | ₩3,115 | ₩3,290 | +1.23% | 5.9만 |
|---|
| 2026.03.05 | ₩3,095 | ₩3,310 | ₩2,925 | ₩3,265 | +5.49% | 14.3만 |
|---|
| 2026.03.04 | ₩3,115 | ₩3,115 | ₩2,785 | ₩2,850 | -8.51% | 17.3만 |
|---|
| 2026.03.03 | ₩3,190 | ₩3,370 | ₩3,105 | ₩3,115 | -2.35% | 10만 |
|---|
| 2026.02.27 | ₩3,330 | ₩3,335 | ₩3,105 | ₩3,160 | -5.11% | 10.9만 |
|---|
| 2026.02.26 | ₩3,600 | ₩3,950 | ₩3,300 | ₩3,335 | -7.36% | 84.9만 |
|---|
| 2026.02.25 | ₩3,335 | ₩3,575 | ₩3,325 | ₩3,395 | +1.80% | 11.6만 |
|---|
| 2026.02.24 | ₩3,485 | ₩3,485 | ₩3,300 | ₩3,305 | -5.16% | 13.8만 |
|---|
| 2026.02.23 | ₩3,550 | ₩3,550 | ₩3,400 | ₩3,485 | -1.83% | 11.9만 |
|---|
| 2026.02.20 | ₩3,600 | ₩3,600 | ₩3,370 | ₩3,495 | -2.92% | 25.6만 |
|---|
| 2026.02.19 | ₩3,690 | ₩3,825 | ₩3,555 | ₩3,600 | -2.44% | 27.9만 |
|---|
| 2026.02.13 | ₩3,925 | ₩3,970 | ₩3,650 | ₩3,690 | -5.99% | 14.7만 |
|---|
| 2026.02.12 | ₩4,055 | ₩4,100 | ₩3,825 | ₩4,000 | -1.36% | 20.3만 |
|---|
| 2026.02.11 | ₩4,155 | ₩4,175 | ₩3,980 | ₩4,055 | -2.41% | 5.6만 |
|---|
| 2026.02.10 | ₩4,230 | ₩4,310 | ₩4,005 | ₩4,115 | -2.72% | 7.8만 |
|---|
| 2026.02.09 | ₩4,155 | ₩4,785 | ₩4,155 | ₩4,230 | +1.81% | 32.4만 |
|---|
| 2026.02.06 | ₩4,175 | ₩4,245 | ₩3,820 | ₩4,035 | -3.35% | 15만 |
|---|
| 2026.02.05 | ₩4,325 | ₩4,460 | ₩4,250 | ₩4,305 | -0.46% | 11.2만 |
|---|
| 2026.02.04 | ₩4,325 | ₩4,385 | ₩4,085 | ₩4,385 | +1.39% | 6.8만 |
|---|
| 2026.02.03 | ₩4,225 | ₩4,390 | ₩4,185 | ₩4,385 | +3.79% | 11.2만 |
|---|
| 2026.02.02 | ₩4,240 | ₩4,315 | ₩4,060 | ₩4,170 | -1.65% | 12.9만 |
|---|
| 2026.01.30 | ₩4,350 | ₩4,495 | ₩4,250 | ₩4,280 | -1.61% | 24.3만 |
|---|
| 2026.01.29 | ₩4,495 | ₩4,555 | ₩4,240 | ₩4,515 | +0.44% | 32.8만 |
|---|
| 2026.01.28 | ₩4,585 | ₩4,620 | ₩4,450 | ₩4,495 | -1.96% | 15만 |
|---|
| 2026.01.27 | ₩4,605 | ₩4,740 | ₩4,535 | ₩4,590 | -0.33% | 12.1만 |
|---|
| 2026.01.26 | ₩4,495 | ₩4,840 | ₩4,280 | ₩4,600 | +2.34% | 29.2만 |
|---|
| 2026.01.23 | ₩4,205 | ₩4,630 | ₩4,200 | ₩4,515 | +7.37% | 33.4만 |
|---|
| 2026.01.22 | ₩4,115 | ₩4,250 | ₩4,060 | ₩4,200 | +2.07% | 12.7만 |
|---|
| 2026.01.21 | ₩4,220 | ₩4,335 | ₩4,070 | ₩4,155 | -1.54% | 15.5만 |
|---|
| 2026.01.20 | ₩4,345 | ₩4,440 | ₩4,100 | ₩4,340 | -0.12% | 21.5만 |
|---|
| 2026.01.19 | ₩4,475 | ₩4,500 | ₩4,305 | ₩4,340 | -3.02% | 25.3만 |
|---|
| 2026.01.16 | ₩4,870 | ₩4,870 | ₩4,525 | ₩4,560 | -6.37% | 42.6만 |
|---|
| 2026.01.15 | ₩5,380 | ₩5,460 | ₩4,845 | ₩4,870 | -9.48% | 53.1만 |
|---|
| 2026.01.14 | ₩4,975 | ₩5,725 | ₩4,845 | ₩5,230 | +5.13% | 283.2만 |
|---|
| 2026.01.13 | ₩4,740 | ₩4,810 | ₩4,530 | ₩4,570 | -3.59% | 13.4만 |
|---|
| 2026.01.12 | ₩4,825 | ₩4,835 | ₩4,550 | ₩4,730 | -1.97% | 19.4만 |
|---|
| 2026.01.09 | ₩4,715 | ₩4,950 | ₩4,700 | ₩4,920 | +4.35% | 16.2만 |
|---|
| 2026.01.08 | ₩4,955 | ₩5,000 | ₩4,700 | ₩4,715 | -4.84% | 26.9만 |
|---|
| 2026.01.07 | ₩5,495 | ₩5,950 | ₩4,905 | ₩4,955 | -9.83% | 146.6만 |
|---|
| 2026.01.06 | ₩6,700 | ₩7,365 | ₩5,200 | ₩5,305 | -20.82% | 345.5만 |
|---|
| 2026.01.05 | ₩4,410 | ₩5,670 | ₩4,405 | ₩5,670 | +28.57% | 38.9만 |
|---|
| 2026.01.02 | ₩4,400 | ₩4,465 | ₩4,285 | ₩4,365 | -0.80% | 6.6만 |
|---|
| 2025.12.30 | ₩4,425 | ₩4,500 | ₩4,365 | ₩4,385 | -0.90% | 5.8만 |
|---|
| 2025.12.29 | ₩4,495 | ₩4,500 | ₩4,290 | ₩4,460 | -0.78% | 8.1만 |
|---|
| 2025.12.26 | ₩4,900 | ₩4,900 | ₩4,430 | ₩4,470 | -8.78% | 15.2만 |
|---|
| 2025.12.24 | ₩4,850 | ₩4,885 | ₩4,690 | ₩4,760 | -1.86% | 6.5만 |
|---|
| 2025.12.23 | ₩4,940 | ₩4,970 | ₩4,650 | ₩4,775 | -3.34% | 8.2만 |
|---|
| 2025.12.22 | ₩4,970 | ₩5,050 | ₩4,850 | ₩4,870 | -2.01% | 7.1만 |
|---|
| 2025.12.19 | ₩4,960 | ₩5,025 | ₩4,895 | ₩4,965 | +0.10% | 3.7만 |
|---|
| 2025.12.18 | ₩4,965 | ₩5,070 | ₩4,790 | ₩4,960 | -0.10% | 6.2만 |
|---|
| 2025.12.17 | ₩5,045 | ₩5,110 | ₩4,945 | ₩4,970 | -1.49% | 6.4만 |
|---|
| 2025.12.16 | ₩5,155 | ₩5,300 | ₩4,990 | ₩5,035 | -2.33% | 10.2만 |
|---|
| 2025.12.15 | ₩4,985 | ₩5,270 | ₩4,985 | ₩5,205 | +4.41% | 4.4만 |
|---|
| 2025.12.12 | ₩5,155 | ₩5,300 | ₩4,960 | ₩5,225 | +1.36% | 13.4만 |
|---|
| 2025.12.11 | ₩5,505 | ₩5,505 | ₩5,060 | ₩5,155 | -6.36% | 12.4만 |
|---|
| 2025.12.10 | ₩5,635 | ₩5,820 | ₩5,250 | ₩5,295 | -6.03% | 15.3만 |
|---|
| 2025.12.09 | ₩5,690 | ₩5,690 | ₩5,435 | ₩5,635 | -0.97% | 4.7만 |
|---|
| 2025.12.08 | ₩5,750 | ₩5,800 | ₩5,450 | ₩5,515 | -4.09% | 8.9만 |
|---|
| 2025.12.05 | ₩5,755 | ₩5,805 | ₩5,625 | ₩5,700 | -0.96% | 5.9만 |
|---|
| 2025.12.04 | ₩6,055 | ₩6,055 | ₩5,745 | ₩5,750 | -5.04% | 7.8만 |
|---|
| 2025.12.03 | ₩5,955 | ₩6,500 | ₩5,910 | ₩6,025 | +1.18% | 16.5만 |
|---|
| 2025.12.02 | ₩6,185 | ₩6,185 | ₩5,800 | ₩5,915 | -4.37% | 17.1만 |
|---|
| 2025.12.01 | ₩6,600 | ₩6,620 | ₩5,945 | ₩6,070 | -8.03% | 14.6만 |
|---|
| 2025.11.28 | ₩6,575 | ₩6,725 | ₩6,300 | ₩6,520 | -0.84% | 23.9만 |
|---|
| 2025.11.27 | ₩6,835 | ₩6,835 | ₩6,435 | ₩6,475 | -5.27% | 9.7만 |
|---|
| 2025.11.26 | ₩6,840 | ₩6,955 | ₩6,550 | ₩6,720 | -1.75% | 9.1만 |
|---|
| 2025.11.25 | ₩7,365 | ₩7,455 | ₩6,710 | ₩6,745 | -8.42% | 12.7만 |
|---|
| 2025.11.24 | ₩6,965 | ₩7,735 | ₩6,965 | ₩7,300 | +4.81% | 17.3만 |
|---|
| 2025.11.21 | ₩7,125 | ₩7,490 | ₩6,775 | ₩6,815 | -4.35% | 14.9만 |
|---|
| 2025.11.20 | ₩7,100 | ₩7,650 | ₩6,915 | ₩7,490 | +5.49% | 23.3만 |
|---|
| 2025.11.19 | ₩7,150 | ₩7,325 | ₩6,825 | ₩7,085 | -0.91% | 27.7만 |
|---|
| 2025.11.18 | ₩7,545 | ₩7,585 | ₩6,910 | ₩7,000 | -7.22% | 37.4만 |
|---|
| 2025.11.17 | ₩7,795 | ₩7,795 | ₩7,220 | ₩7,585 | -2.69% | 20만 |
|---|
| 2025.11.14 | ₩8,275 | ₩8,280 | ₩7,535 | ₩7,535 | -8.94% | 13.5만 |
|---|
| 2025.11.13 | ₩8,140 | ₩8,325 | ₩7,745 | ₩8,275 | +1.66% | 18.7만 |
|---|
| 2025.11.12 | ₩8,165 | ₩8,425 | ₩8,050 | ₩8,325 | +1.96% | 8.4만 |
|---|
| 2025.11.11 | ₩8,930 | ₩9,140 | ₩8,015 | ₩8,165 | -8.57% | 16.3만 |
|---|
| 2025.11.10 | ₩8,470 | ₩9,385 | ₩8,470 | ₩8,930 | +5.43% | 19.1만 |
|---|
| 2025.11.07 | ₩8,480 | ₩8,715 | ₩8,330 | ₩8,470 | -0.12% | 7.7만 |
|---|
| 2025.11.06 | ₩8,885 | ₩9,100 | ₩8,505 | ₩8,720 | -1.86% | 7만 |
|---|
| 2025.11.05 | ₩8,900 | ₩8,965 | ₩8,490 | ₩8,850 | -0.56% | 15.5만 |
|---|
| 2025.11.04 | ₩8,880 | ₩9,125 | ₩8,645 | ₩8,900 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩8,795 | ₩9,050 | ₩8,650 | ₩8,880 | +0.97% | 12만 |
|---|
| 2025.10.31 | ₩8,960 | ₩9,025 | ₩8,800 | ₩8,805 | -1.73% | 11.3만 |
|---|
| 2025.10.30 | ₩9,100 | ₩9,150 | ₩8,855 | ₩8,950 | -1.65% | 11.9만 |
|---|
| 2025.10.29 | ₩9,350 | ₩9,580 | ₩9,005 | ₩9,100 | -2.67% | 18.9만 |
|---|
| 2025.10.28 | ₩9,950 | ₩9,950 | ₩9,285 | ₩9,345 | -6.08% | 14만 |
|---|
| 2025.10.27 | ₩9,550 | ₩9,910 | ₩9,405 | ₩9,815 | +2.77% | 15.1만 |
|---|
| 2025.10.24 | ₩9,475 | ₩9,725 | ₩9,235 | ₩9,460 | -0.16% | 15.1만 |
|---|
| 2025.10.23 | ₩9,600 | ₩9,815 | ₩9,150 | ₩9,545 | -0.57% | 14.7만 |
|---|
| 2025.10.22 | ₩9,900 | ₩9,900 | ₩9,410 | ₩9,610 | -2.93% | 22.7만 |
|---|
| 2025.10.21 | ₩9,945 | ₩10,525 | ₩9,650 | ₩9,935 | -0.10% | 24만 |
|---|
| 2025.10.20 | ₩9,925 | ₩10,200 | ₩9,715 | ₩9,890 | -0.35% | 20.1만 |
|---|
| 2025.10.17 | ₩10,575 | ₩10,800 | ₩9,925 | ₩10,125 | -4.26% | 16.7만 |
|---|
| 2025.10.16 | ₩10,550 | ₩10,725 | ₩10,225 | ₩10,475 | -0.71% | 19만 |
|---|
| 2025.10.15 | ₩11,150 | ₩11,200 | ₩10,375 | ₩10,575 | -5.16% | 28.2만 |
|---|
| 2025.10.14 | ₩11,850 | ₩12,100 | ₩10,875 | ₩10,900 | -8.02% | 36.6만 |
|---|
| 2025.10.13 | ₩11,875 | ₩12,200 | ₩11,500 | ₩11,750 | -1.05% | 23.6만 |
|---|
| 2025.10.10 | ₩13,475 | ₩13,625 | ₩11,675 | ₩12,050 | -10.58% | 43.6만 |
|---|