시장 데이터를 불러오는 중
전체 종목
비케이홀딩스 과거 주가
050090.KQ · KOSDAQ
주요 제품·사업: 광고
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
050090.KQ · KOSDAQ
주요 제품·사업: 광고
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩696 | ₩696 | ₩696 | ₩696 | 0.00% | 0 |
| 2026.10.07 | ₩696 | ₩696 | ₩696 | ₩696 | 0.00% | 0 |
| 2026.10.06 | ₩696 | ₩696 | ₩696 | ₩696 | 0.00% | 0 |
| 2026.10.02 | ₩696 | ₩696 | ₩696 | ₩696 | 0.00% | 0 |
| 2026.10.01 | ₩608 | ₩750 | ₩545 | ₩696 | +14.47% | 50.4만 |
| 2026.09.30 | ₩513 | ₩620 | ₩512 | ₩608 | +18.52% | 97.8만 |
| 2026.09.29 | ₩682 | ₩682 | ₩482 | ₩496 | -27.27% | 123.3만 |
| 2026.09.28 | ₩730 | ₩730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩653 |
| ₩688 |
| -5.75% |
| 3.7만 |
| 2026.09.23 | ₩847 | ₩847 | ₩695 | ₩717 | -15.35% | 25.1만 |
|---|
| 2026.09.22 | ₩849 | ₩853 | ₩817 | ₩847 | -0.24% | 5.3만 |
|---|
| 2026.09.21 | ₩854 | ₩860 | ₩818 | ₩856 | +0.23% | 9.1만 |
|---|
| 2026.09.18 | ₩870 | ₩870 | ₩812 | ₩853 | -1.95% | 9.9만 |
|---|
| 2026.09.17 | ₩877 | ₩880 | ₩841 | ₩867 | -1.14% | 6.5만 |
|---|
| 2026.09.16 | ₩905 | ₩950 | ₩797 | ₩866 | -4.31% | 10.9만 |
|---|
| 2026.09.15 | ₩921 | ₩922 | ₩876 | ₩900 | -2.28% | 9.1만 |
|---|
| 2026.09.14 | ₩900 | ₩978 | ₩895 | ₩921 | +2.33% | 20.7만 |
|---|
| 2026.09.11 | ₩883 | ₩900 | ₩853 | ₩898 | +1.70% | 13만 |
|---|
| 2026.09.10 | ₩906 | ₩915 | ₩840 | ₩883 | -2.54% | 17.8만 |
|---|
| 2026.09.09 | ₩800 | ₩978 | ₩800 | ₩894 | +11.75% | 93만 |
|---|
| 2026.09.08 | ₩794 | ₩851 | ₩793 | ₩798 | +0.50% | 11.1만 |
|---|
| 2026.09.07 | ₩794 | ₩808 | ₩750 | ₩794 | 0.00% | 11만 |
|---|
| 2026.09.04 | ₩865 | ₩923 | ₩739 | ₩794 | -8.21% | 113.9만 |
|---|
| 2026.09.03 | ₩830 | ₩830 | ₩694 | ₩759 | -8.55% | 41.6만 |
|---|
| 2026.09.02 | ₩770 | ₩770 | ₩640 | ₩703 | -8.70% | 19.8만 |
|---|
| 2026.09.01 | ₩827 | ₩827 | ₩731 | ₩771 | -6.77% | 15.5만 |
|---|
| 2026.08.31 | ₩822 | ₩840 | ₩779 | ₩826 | +0.49% | 5.2만 |
|---|
| 2026.08.28 | ₩812 | ₩834 | ₩793 | ₩823 | +1.35% | 10.6만 |
|---|
| 2026.08.27 | ₩757 | ₩822 | ₩757 | ₩810 | +7.00% | 17.9만 |
|---|
| 2026.08.26 | ₩717 | ₩757 | ₩710 | ₩757 | +5.58% | 10만 |
|---|
| 2026.08.25 | ₩684 | ₩748 | ₩684 | ₩717 | +4.82% | 10.7만 |
|---|
| 2026.08.24 | ₩712 | ₩758 | ₩675 | ₩689 | -3.23% | 15.6만 |
|---|
| 2026.08.21 | ₩638 | ₩760 | ₩603 | ₩736 | +15.36% | 36.9만 |
|---|
| 2026.08.20 | ₩593 | ₩609 | ₩569 | ₩608 | +2.53% | 5.8만 |
|---|
| 2026.08.19 | ₩647 | ₩647 | ₩594 | ₩594 | -8.19% | 2.9만 |
|---|
| 2026.08.18 | ₩602 | ₩643 | ₩591 | ₩605 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩576 | ₩659 | ₩576 | ₩602 | +4.51% | 9.7만 |
|---|
| 2026.08.13 | ₩665 | ₩665 | ₩572 | ₩609 | -8.42% | 19.4만 |
|---|
| 2026.08.12 | ₩698 | ₩710 | ₩650 | ₩667 | -4.44% | 27.3만 |
|---|
| 2026.08.11 | ₩659 | ₩779 | ₩614 | ₩699 | +6.07% | 179.4만 |
|---|
| 2026.08.10 | ₩527 | ₩673 | ₩527 | ₩673 | +27.70% | 143.5만 |
|---|
| 2026.08.07 | ₩458 | ₩568 | ₩440 | ₩518 | +13.10% | 49.5만 |
|---|
| 2026.08.06 | ₩467 | ₩530 | ₩440 | ₩459 | -1.71% | 68.5만 |
|---|
| 2026.08.05 | ₩416 | ₩518 | ₩391 | ₩479 | +15.14% | 125.3만 |
|---|
| 2026.08.04 | ₩430 | ₩440 | ₩376 | ₩405 | -5.81% | 77.8만 |
|---|
| 2026.08.03 | ₩331 | ₩430 | ₩331 | ₩430 | +29.91% | 106.1만 |
|---|
| 2026.07.31 | ₩368 | ₩368 | ₩324 | ₩331 | -10.05% | 15.1만 |
|---|
| 2026.07.30 | ₩359 | ₩359 | ₩309 | ₩335 | -6.69% | 12.6만 |
|---|
| 2026.07.29 | ₩352 | ₩415 | ₩328 | ₩342 | -2.84% | 46.3만 |
|---|
| 2026.07.28 | ₩380 | ₩454 | ₩346 | ₩346 | -8.95% | 43만 |
|---|
| 2026.07.27 | ₩374 | ₩491 | ₩326 | ₩385 | +2.94% | 93.9만 |
|---|
| 2026.07.24 | ₩467 | ₩527 | ₩386 | ₩386 | -17.34% | 92.2만 |
|---|
| 2026.07.23 | ₩396 | ₩500 | ₩396 | ₩500 | +26.26% | 145.4만 |
|---|
| 2026.07.22 | ₩373 | ₩484 | ₩343 | ₩385 | +3.22% | 262.5만 |
|---|
| 2026.07.21 | ₩285 | ₩373 | ₩283 | ₩373 | +30.88% | 49.8만 |
|---|
| 2026.07.20 | ₩379 | ₩379 | ₩287 | ₩287 | -24.27% | 14.2만 |
|---|
| 2026.07.16 | ₩383 | ₩383 | ₩360 | ₩379 | -1.04% | 2.3만 |
|---|
| 2026.07.15 | ₩383 | ₩383 | ₩372 | ₩383 | 0.00% | 4.5만 |
|---|
| 2026.07.14 | ₩402 | ₩402 | ₩365 | ₩383 | -4.73% | 7.1만 |
|---|
| 2026.07.13 | ₩425 | ₩425 | ₩384 | ₩403 | -5.18% | 4.4만 |
|---|
| 2026.07.10 | ₩402 | ₩425 | ₩374 | ₩425 | +5.72% | 6.1만 |
|---|
| 2026.07.09 | ₩371 | ₩400 | ₩371 | ₩372 | +0.27% | 5.3만 |
|---|
| 2026.07.08 | ₩356 | ₩391 | ₩350 | ₩368 | +3.37% | 10.4만 |
|---|
| 2026.07.07 | ₩392 | ₩397 | ₩341 | ₩356 | -9.18% | 10.9만 |
|---|
| 2026.07.06 | ₩400 | ₩403 | ₩330 | ₩397 | -0.75% | 14.3만 |
|---|
| 2026.07.03 | ₩401 | ₩415 | ₩392 | ₩410 | +2.24% | 4.6만 |
|---|
| 2026.07.02 | ₩418 | ₩439 | ₩378 | ₩392 | -6.22% | 12.9만 |
|---|
| 2026.07.01 | ₩406 | ₩516 | ₩377 | ₩418 | +2.96% | 46.6만 |
|---|
| 2026.06.30 | ₩414 | ₩414 | ₩393 | ₩397 | -4.11% | 3.5만 |
|---|
| 2026.06.29 | ₩410 | ₩449 | ₩397 | ₩401 | -2.20% | 4.3만 |
|---|
| 2026.06.26 | ₩479 | ₩479 | ₩350 | ₩410 | -14.41% | 12.1만 |
|---|
| 2026.06.25 | ₩460 | ₩516 | ₩460 | ₩461 | +0.22% | 4.4만 |
|---|
| 2026.06.24 | ₩487 | ₩491 | ₩455 | ₩458 | -5.95% | 7.1만 |
|---|
| 2026.06.23 | ₩510 | ₩510 | ₩460 | ₩491 | -3.73% | 11.4만 |
|---|
| 2026.06.22 | ₩647 | ₩652 | ₩510 | ₩510 | -21.17% | 11만 |
|---|
| 2026.06.19 | ₩610 | ₩689 | ₩600 | ₩658 | +7.87% | 34.1만 |
|---|
| 2026.06.18 | ₩579 | ₩615 | ₩576 | ₩610 | +5.35% | 3.2만 |
|---|
| 2026.06.17 | ₩582 | ₩614 | ₩570 | ₩601 | +3.26% | 2.8만 |
|---|
| 2026.06.16 | ₩590 | ₩619 | ₩510 | ₩581 | -1.53% | 4.1만 |
|---|
| 2026.06.15 | ₩557 | ₩564 | ₩550 | ₩559 | +0.36% | 4.4만 |
|---|
| 2026.06.12 | ₩557 | ₩565 | ₩539 | ₩550 | -1.26% | 2.4만 |
|---|
| 2026.06.11 | ₩519 | ₩596 | ₩517 | ₩557 | +7.32% | 10.3만 |
|---|
| 2026.06.10 | ₩546 | ₩546 | ₩511 | ₩519 | -4.95% | 9만 |
|---|
| 2026.06.09 | ₩558 | ₩558 | ₩526 | ₩547 | -1.97% | 8.8만 |
|---|
| 2026.06.08 | ₩581 | ₩581 | ₩545 | ₩559 | -3.79% | 8만 |
|---|
| 2026.06.05 | ₩613 | ₩613 | ₩575 | ₩581 | -5.22% | 2.9만 |
|---|
| 2026.06.04 | ₩595 | ₩610 | ₩590 | ₩596 | +0.17% | 4.3만 |
|---|
| 2026.06.02 | ₩611 | ₩615 | ₩550 | ₩595 | -2.62% | 10.1만 |
|---|
| 2026.06.01 | ₩662 | ₩666 | ₩605 | ₩611 | -7.70% | 8.8만 |
|---|
| 2026.05.29 | ₩686 | ₩686 | ₩652 | ₩662 | -3.50% | 7.3만 |
|---|
| 2026.05.28 | ₩670 | ₩696 | ₩666 | ₩691 | +3.13% | 3.1만 |
|---|
| 2026.05.27 | ₩704 | ₩704 | ₩669 | ₩676 | -3.98% | 6.8만 |
|---|
| 2026.05.26 | ₩713 | ₩726 | ₩690 | ₩704 | -1.26% | 3.8만 |
|---|
| 2026.05.22 | ₩695 | ₩722 | ₩693 | ₩713 | +2.59% | 3.2만 |
|---|
| 2026.05.21 | ₩800 | ₩836 | ₩660 | ₩689 | -13.88% | 60.3만 |
|---|
| 2026.05.20 | ₩695 | ₩764 | ₩685 | ₩689 | -0.86% | 9.2만 |
|---|
| 2026.05.19 | ₩683 | ₩684 | ₩661 | ₩681 | -0.29% | 2.9만 |
|---|
| 2026.05.18 | ₩712 | ₩712 | ₩641 | ₩683 | -4.07% | 7.7만 |
|---|
| 2026.05.15 | ₩703 | ₩718 | ₩585 | ₩712 | +1.28% | 19만 |
|---|
| 2026.05.14 | ₩729 | ₩729 | ₩699 | ₩710 | -2.61% | 3.6만 |
|---|
| 2026.05.13 | ₩700 | ₩744 | ₩670 | ₩717 | +2.43% | 6.9만 |
|---|
| 2026.05.12 | ₩749 | ₩749 | ₩693 | ₩710 | -5.21% | 9만 |
|---|
| 2026.05.11 | ₩763 | ₩763 | ₩695 | ₩730 | -4.33% | 11.1만 |
|---|
| 2026.05.08 | ₩769 | ₩769 | ₩734 | ₩763 | -0.78% | 4.4만 |
|---|
| 2026.05.07 | ₩770 | ₩794 | ₩742 | ₩742 | -3.64% | 5만 |
|---|
| 2026.05.06 | ₩769 | ₩810 | ₩700 | ₩749 | -2.60% | 13.9만 |
|---|
| 2026.05.04 | ₩786 | ₩789 | ₩770 | ₩773 | -1.65% | 4.8만 |
|---|
| 2026.04.30 | ₩810 | ₩810 | ₩770 | ₩794 | -1.98% | 3.2만 |
|---|
| 2026.04.29 | ₩818 | ₩820 | ₩800 | ₩810 | -0.98% | 2.9만 |
|---|
| 2026.04.28 | ₩803 | ₩829 | ₩803 | ₩810 | +0.87% | 4.1만 |
|---|
| 2026.04.27 | ₩797 | ₩805 | ₩794 | ₩800 | +0.38% | 2.7만 |
|---|
| 2026.04.24 | ₩774 | ₩800 | ₩774 | ₩794 | +2.58% | 1.6만 |
|---|
| 2026.04.23 | ₩788 | ₩789 | ₩771 | ₩774 | -1.78% | 3.3만 |
|---|
| 2026.04.22 | ₩780 | ₩788 | ₩770 | ₩785 | +0.64% | 6만 |
|---|
| 2026.04.21 | ₩798 | ₩798 | ₩774 | ₩780 | -2.26% | 4.6만 |
|---|
| 2026.04.20 | ₩800 | ₩802 | ₩784 | ₩798 | -0.25% | 2.7만 |
|---|
| 2026.04.17 | ₩814 | ₩814 | ₩791 | ₩793 | -2.58% | 7.7만 |
|---|
| 2026.04.16 | ₩839 | ₩839 | ₩800 | ₩814 | -2.98% | 3.7만 |
|---|
| 2026.04.15 | ₩829 | ₩829 | ₩800 | ₩821 | -0.97% | 5.4만 |
|---|
| 2026.04.14 | ₩811 | ₩813 | ₩791 | ₩808 | -0.37% | 4.1만 |
|---|
| 2026.04.13 | ₩842 | ₩842 | ₩769 | ₩795 | -5.58% | 11.5만 |
|---|
| 2026.04.10 | ₩792 | ₩825 | ₩792 | ₩810 | +2.27% | 10.2만 |
|---|
| 2026.04.09 | ₩776 | ₩825 | ₩772 | ₩792 | +2.06% | 14만 |
|---|
| 2026.04.08 | ₩746 | ₩775 | ₩746 | ₩770 | +3.22% | 8.4만 |
|---|
| 2026.04.07 | ₩733 | ₩770 | ₩715 | ₩746 | +1.77% | 6.4만 |
|---|
| 2026.04.06 | ₩732 | ₩773 | ₩728 | ₩733 | +0.14% | 14.1만 |
|---|
| 2026.04.03 | ₩734 | ₩797 | ₩720 | ₩731 | -0.41% | 16.1만 |
|---|
| 2026.04.02 | ₩789 | ₩796 | ₩721 | ₩731 | -7.35% | 16.2만 |
|---|
| 2026.04.01 | ₩852 | ₩852 | ₩754 | ₩762 | -10.56% | 30만 |
|---|
| 2026.03.31 | ₩748 | ₩852 | ₩731 | ₩852 | +13.90% | 77.9만 |
|---|
| 2026.03.30 | ₩748 | ₩789 | ₩722 | ₩750 | +0.27% | 39.7만 |
|---|
| 2026.03.27 | ₩738 | ₩779 | ₩714 | ₩754 | +2.17% | 41.7만 |
|---|
| 2026.03.26 | ₩640 | ₩739 | ₩640 | ₩738 | +15.31% | 15.9만 |
|---|
| 2026.03.25 | ₩695 | ₩740 | ₩680 | ₩739 | +6.33% | 11.5만 |
|---|
| 2026.03.24 | ₩694 | ₩703 | ₩649 | ₩703 | +1.30% | 11.1만 |
|---|
| 2026.03.23 | ₩711 | ₩770 | ₩651 | ₩690 | -2.95% | 9.9만 |
|---|
| 2026.03.20 | ₩681 | ₩777 | ₩641 | ₩723 | +6.17% | 20.9만 |
|---|
| 2026.03.19 | ₩639 | ₩678 | ₩638 | ₩648 | +1.41% | 7.7만 |
|---|
| 2026.03.18 | ₩671 | ₩671 | ₩632 | ₩639 | -4.77% | 5.9만 |
|---|
| 2026.03.17 | ₩686 | ₩686 | ₩621 | ₩633 | -7.73% | 8.6만 |
|---|
| 2026.03.16 | ₩638 | ₩676 | ₩632 | ₩647 | +1.41% | 4.5만 |
|---|
| 2026.03.13 | ₩642 | ₩675 | ₩623 | ₩638 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩632 | ₩670 | ₩627 | ₩636 | +0.63% | 8.6만 |
|---|
| 2026.03.11 | ₩633 | ₩683 | ₩631 | ₩632 | -0.16% | 7.2만 |
|---|
| 2026.03.10 | ₩679 | ₩682 | ₩632 | ₩640 | -5.74% | 7.4만 |
|---|
| 2026.03.09 | ₩646 | ₩693 | ₩613 | ₩679 | +5.11% | 10.7만 |
|---|
| 2026.03.06 | ₩645 | ₩653 | ₩610 | ₩652 | +1.09% | 14.8만 |
|---|
| 2026.03.05 | ₩607 | ₩660 | ₩600 | ₩645 | +6.26% | 16.5만 |
|---|
| 2026.03.04 | ₩659 | ₩659 | ₩590 | ₩607 | -7.89% | 13.5만 |
|---|
| 2026.03.03 | ₩732 | ₩732 | ₩606 | ₩659 | -9.97% | 40.4만 |
|---|
| 2026.02.27 | ₩730 | ₩799 | ₩693 | ₩732 | +0.27% | 44.9만 |
|---|
| 2026.02.26 | ₩656 | ₩825 | ₩656 | ₩730 | +11.28% | 216.5만 |
|---|
| 2026.02.25 | ₩638 | ₩683 | ₩635 | ₩656 | +2.82% | 31.8만 |
|---|
| 2026.02.24 | ₩640 | ₩667 | ₩602 | ₩638 | -0.31% | 45.5만 |
|---|
| 2026.02.23 | ₩695 | ₩810 | ₩635 | ₩640 | -7.91% | 221.9만 |
|---|
| 2026.02.20 | ₩541 | ₩703 | ₩541 | ₩703 | +29.94% | 173.7만 |
|---|
| 2026.02.19 | ₩594 | ₩597 | ₩516 | ₩541 | -8.92% | 50.7만 |
|---|
| 2026.02.13 | ₩794 | ₩799 | ₩559 | ₩605 | -23.80% | 114.3만 |
|---|
| 2026.02.12 | ₩783 | ₩819 | ₩783 | ₩792 | +1.15% | 12.4만 |
|---|
| 2026.02.11 | ₩796 | ₩807 | ₩782 | ₩783 | -1.63% | 14.6만 |
|---|
| 2026.02.10 | ₩806 | ₩820 | ₩781 | ₩788 | -2.23% | 14.8만 |
|---|
| 2026.02.09 | ₩801 | ₩813 | ₩779 | ₩792 | -1.12% | 10.5만 |
|---|
| 2026.02.06 | ₩809 | ₩810 | ₩790 | ₩801 | -0.99% | 4.5만 |
|---|
| 2026.02.05 | ₩811 | ₩828 | ₩787 | ₩809 | -0.25% | 6.5만 |
|---|
| 2026.02.04 | ₩794 | ₩816 | ₩780 | ₩811 | +2.14% | 7.4만 |
|---|
| 2026.02.03 | ₩812 | ₩812 | ₩786 | ₩794 | -2.22% | 10.3만 |
|---|
| 2026.02.02 | ₩815 | ₩829 | ₩795 | ₩800 | -1.84% | 5.3만 |
|---|
| 2026.01.30 | ₩844 | ₩845 | ₩770 | ₩808 | -4.27% | 11.2만 |
|---|
| 2026.01.29 | ₩845 | ₩865 | ₩824 | ₩839 | -0.71% | 5만 |
|---|
| 2026.01.28 | ₩865 | ₩865 | ₩830 | ₩832 | -3.82% | 8.8만 |
|---|
| 2026.01.27 | ₩848 | ₩872 | ₩837 | ₩857 | +1.06% | 5.6만 |
|---|
| 2026.01.26 | ₩850 | ₩855 | ₩825 | ₩843 | -0.82% | 8만 |
|---|
| 2026.01.23 | ₩816 | ₩839 | ₩806 | ₩823 | +0.86% | 9.9만 |
|---|
| 2026.01.22 | ₩810 | ₩832 | ₩805 | ₩812 | +0.25% | 18.9만 |
|---|
| 2026.01.21 | ₩840 | ₩840 | ₩810 | ₩817 | -2.74% | 12.2만 |
|---|
| 2026.01.20 | ₩889 | ₩889 | ₩810 | ₩840 | -5.51% | 31.7만 |
|---|
| 2026.01.19 | ₩910 | ₩942 | ₩870 | ₩890 | -2.20% | 12.8만 |
|---|
| 2026.01.16 | ₩914 | ₩960 | ₩908 | ₩910 | -0.44% | 20.7만 |
|---|
| 2026.01.15 | ₩986 | ₩990 | ₩902 | ₩925 | -6.19% | 26만 |
|---|
| 2026.01.14 | ₩974 | ₩1,068 | ₩935 | ₩986 | +1.23% | 106.3만 |
|---|
| 2026.01.13 | ₩1,107 | ₩1,196 | ₩920 | ₩934 | -15.63% | 723.7만 |
|---|
| 2026.01.12 | ₩782 | ₩1,007 | ₩782 | ₩1,007 | +28.77% | 178.9만 |
|---|
| 2026.01.09 | ₩823 | ₩828 | ₩775 | ₩775 | -5.83% | 5.1만 |
|---|
| 2026.01.08 | ₩821 | ₩837 | ₩815 | ₩815 | -0.73% | 5.2만 |
|---|
| 2026.01.07 | ₩858 | ₩862 | ₩800 | ₩821 | -4.31% | 5.1만 |
|---|
| 2026.01.06 | ₩870 | ₩879 | ₩856 | ₩858 | -1.38% | 3.8만 |
|---|
| 2026.01.05 | ₩878 | ₩893 | ₩869 | ₩870 | -0.91% | 5만 |
|---|
| 2026.01.02 | ₩889 | ₩900 | ₩876 | ₩878 | -1.24% | 2.8만 |
|---|
| 2025.12.30 | ₩882 | ₩890 | ₩875 | ₩876 | -0.68% | 1.9만 |
|---|
| 2025.12.29 | ₩908 | ₩909 | ₩848 | ₩874 | -3.74% | 5.8만 |
|---|
| 2025.12.26 | ₩909 | ₩914 | ₩900 | ₩900 | -0.99% | 1.4만 |
|---|
| 2025.12.24 | ₩929 | ₩931 | ₩904 | ₩909 | -2.15% | 5.4만 |
|---|
| 2025.12.23 | ₩924 | ₩932 | ₩922 | ₩922 | -0.22% | 2.4만 |
|---|
| 2025.12.22 | ₩929 | ₩939 | ₩922 | ₩922 | -0.75% | 4.5만 |
|---|
| 2025.12.19 | ₩930 | ₩933 | ₩921 | ₩922 | -0.86% | 1.5만 |
|---|
| 2025.12.18 | ₩908 | ₩944 | ₩908 | ₩921 | +1.43% | 5.3만 |
|---|
| 2025.12.17 | ₩903 | ₩916 | ₩903 | ₩908 | +0.55% | 4만 |
|---|
| 2025.12.16 | ₩884 | ₩973 | ₩876 | ₩903 | +2.15% | 20.6만 |
|---|
| 2025.12.15 | ₩860 | ₩889 | ₩860 | ₩876 | +1.86% | 4.8만 |
|---|
| 2025.12.12 | ₩882 | ₩884 | ₩857 | ₩860 | -2.49% | 4.8만 |
|---|
| 2025.12.11 | ₩888 | ₩900 | ₩869 | ₩874 | -1.58% | 4.7만 |
|---|
| 2025.12.10 | ₩902 | ₩902 | ₩840 | ₩880 | -2.44% | 3.1만 |
|---|
| 2025.12.09 | ₩905 | ₩905 | ₩851 | ₩902 | -0.33% | 2만 |
|---|
| 2025.12.08 | ₩905 | ₩924 | ₩894 | ₩897 | -0.88% | 1.9만 |
|---|
| 2025.12.05 | ₩902 | ₩903 | ₩890 | ₩902 | 0.00% | 3.9만 |
|---|
| 2025.12.04 | ₩900 | ₩908 | ₩897 | ₩899 | -0.11% | 2.5만 |
|---|
| 2025.12.03 | ₩914 | ₩915 | ₩897 | ₩900 | -1.53% | 2.4만 |
|---|
| 2025.12.02 | ₩910 | ₩912 | ₩900 | ₩906 | -0.44% | 4.5만 |
|---|
| 2025.12.01 | ₩920 | ₩925 | ₩899 | ₩901 | -2.07% | 4.6만 |
|---|
| 2025.11.28 | ₩884 | ₩919 | ₩884 | ₩914 | +3.39% | 2.8만 |
|---|
| 2025.11.27 | ₩910 | ₩910 | ₩889 | ₩900 | -1.10% | 7.6만 |
|---|
| 2025.11.26 | ₩925 | ₩950 | ₩915 | ₩921 | -0.43% | 3.6만 |
|---|
| 2025.11.25 | ₩920 | ₩944 | ₩920 | ₩925 | +0.54% | 3.6만 |
|---|
| 2025.11.24 | ₩943 | ₩983 | ₩930 | ₩931 | -1.27% | 12.4만 |
|---|
| 2025.11.21 | ₩920 | ₩1,053 | ₩900 | ₩943 | +2.50% | 62.7만 |
|---|
| 2025.11.20 | ₩902 | ₩965 | ₩902 | ₩920 | +2.00% | 5.1만 |
|---|
| 2025.11.19 | ₩904 | ₩915 | ₩882 | ₩902 | -0.22% | 7만 |
|---|
| 2025.11.18 | ₩945 | ₩945 | ₩904 | ₩904 | -4.34% | 5.1만 |
|---|
| 2025.11.17 | ₩940 | ₩951 | ₩930 | ₩945 | +0.53% | 4.6만 |
|---|
| 2025.11.14 | ₩968 | ₩971 | ₩940 | ₩951 | -1.76% | 5.8만 |
|---|
| 2025.11.13 | ₩990 | ₩998 | ₩956 | ₩973 | -1.72% | 3.5만 |
|---|
| 2025.11.12 | ₩963 | ₩996 | ₩949 | ₩990 | +2.80% | 6.1만 |
|---|
| 2025.11.11 | ₩931 | ₩1,020 | ₩921 | ₩963 | +3.44% | 24.4만 |
|---|
| 2025.11.10 | ₩951 | ₩951 | ₩905 | ₩939 | -1.26% | 9.5만 |
|---|
| 2025.11.07 | ₩978 | ₩992 | ₩949 | ₩962 | -1.64% | 5.1만 |
|---|
| 2025.11.06 | ₩996 | ₩1,008 | ₩962 | ₩978 | -1.81% | 16만 |
|---|
| 2025.11.05 | ₩984 | ₩1,015 | ₩960 | ₩996 | +1.22% | 12.5만 |
|---|
| 2025.11.04 | ₩941 | ₩1,035 | ₩940 | ₩984 | +4.57% | 25만 |
|---|
| 2025.11.03 | ₩973 | ₩1,017 | ₩941 | ₩941 | -3.29% | 16.2만 |
|---|
| 2025.10.31 | ₩961 | ₩1,035 | ₩936 | ₩1,020 | +6.14% | 29.3만 |
|---|
| 2025.10.30 | ₩893 | ₩1,066 | ₩880 | ₩965 | +8.06% | 236.7만 |
|---|
| 2025.10.29 | ₩901 | ₩910 | ₩885 | ₩885 | -1.78% | 8.6만 |
|---|
| 2025.10.28 | ₩938 | ₩938 | ₩892 | ₩900 | -4.05% | 12.4만 |
|---|
| 2025.10.27 | ₩897 | ₩959 | ₩890 | ₩914 | +1.90% | 20.5만 |
|---|
| 2025.10.24 | ₩886 | ₩1,049 | ₩875 | ₩889 | +0.34% | 205.4만 |
|---|
| 2025.10.23 | ₩890 | ₩894 | ₩866 | ₩875 | -1.69% | 9.3만 |
|---|
| 2025.10.22 | ₩864 | ₩929 | ₩864 | ₩876 | +1.39% | 13.5만 |
|---|
| 2025.10.21 | ₩858 | ₩872 | ₩850 | ₩864 | +0.70% | 19.8만 |
|---|
| 2025.10.20 | ₩880 | ₩918 | ₩847 | ₩851 | -3.30% | 46.6만 |
|---|
| 2025.10.17 | ₩857 | ₩1,107 | ₩852 | ₩880 | +2.68% | 1061.6만 |
|---|
| 2025.10.16 | ₩856 | ₩860 | ₩852 | ₩852 | -0.47% | 8만 |
|---|
| 2025.10.15 | ₩866 | ₩873 | ₩848 | ₩852 | -1.62% | 7.8만 |
|---|
| 2025.10.14 | ₩877 | ₩883 | ₩869 | ₩873 | -0.46% | 6만 |
|---|
| 2025.10.13 | ₩901 | ₩901 | ₩846 | ₩869 | -3.55% | 15.2만 |
|---|
| 2025.10.10 | ₩925 | ₩925 | ₩901 | ₩901 | -2.59% | 2.9만 |
|---|