시장 데이터를 불러오는 중
전체 종목
비츠로시스 과거 주가
054220.KQ · KOSDAQ
주요 제품·사업: 원방감시제어시스템, 분산제어시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054220.KQ · KOSDAQ
주요 제품·사업: 원방감시제어시스템, 분산제어시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,697 | ₩1,700 | ₩1,647 | ₩1,697 | 0.00% | 6.1만 |
| 2026.10.07 | ₩1,723 | ₩1,723 | ₩1,670 | ₩1,700 | -1.33% | 4만 |
| 2026.10.06 | ₩1,695 | ₩1,735 | ₩1,683 | ₩1,723 | +1.65% | 8.3만 |
| 2026.10.02 | ₩1,718 | ₩1,718 | ₩1,668 | ₩1,695 | -1.34% | 4만 |
| 2026.10.01 | ₩1,679 | ₩1,691 | ₩1,654 | ₩1,680 | +0.06% | 5.2만 |
| 2026.09.30 | ₩1,703 | ₩1,705 | ₩1,660 | ₩1,680 | -1.35% | 4.9만 |
| 2026.09.29 | ₩1,690 | ₩1,714 | ₩1,663 | ₩1,706 | +0.95% | 4.3만 |
| 2026.09.28 | ₩1,728 | ₩1,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,662 |
| ₩1,690 |
| -2.20% |
| 4.3만 |
| 2026.09.23 | ₩1,697 | ₩1,739 | ₩1,680 | ₩1,729 | +1.89% | 5.1만 |
|---|
| 2026.09.22 | ₩1,732 | ₩1,757 | ₩1,705 | ₩1,705 | -1.56% | 6.3만 |
|---|
| 2026.09.21 | ₩1,686 | ₩1,748 | ₩1,651 | ₩1,739 | +3.14% | 12.6만 |
|---|
| 2026.09.18 | ₩1,775 | ₩1,775 | ₩1,669 | ₩1,720 | -3.10% | 16.7만 |
|---|
| 2026.09.17 | ₩1,587 | ₩1,879 | ₩1,579 | ₩1,733 | +9.20% | 88.9만 |
|---|
| 2026.09.16 | ₩1,597 | ₩1,628 | ₩1,590 | ₩1,623 | +1.63% | 4.4만 |
|---|
| 2026.09.15 | ₩1,593 | ₩1,607 | ₩1,577 | ₩1,597 | +0.25% | 6.3만 |
|---|
| 2026.09.14 | ₩1,611 | ₩1,611 | ₩1,561 | ₩1,609 | -0.12% | 3.1만 |
|---|
| 2026.09.11 | ₩1,638 | ₩1,650 | ₩1,590 | ₩1,597 | -2.50% | 4.6만 |
|---|
| 2026.09.10 | ₩1,657 | ₩1,665 | ₩1,602 | ₩1,663 | +0.36% | 5.4만 |
|---|
| 2026.09.09 | ₩1,676 | ₩1,691 | ₩1,643 | ₩1,657 | -1.13% | 4.4만 |
|---|
| 2026.09.08 | ₩1,739 | ₩1,774 | ₩1,660 | ₩1,660 | -4.54% | 14만 |
|---|
| 2026.09.07 | ₩1,655 | ₩1,776 | ₩1,654 | ₩1,694 | +2.36% | 19만 |
|---|
| 2026.09.04 | ₩1,717 | ₩1,717 | ₩1,641 | ₩1,646 | -4.14% | 7.9만 |
|---|
| 2026.09.03 | ₩1,556 | ₩1,770 | ₩1,540 | ₩1,680 | +7.97% | 29.6만 |
|---|
| 2026.09.02 | ₩1,511 | ₩1,556 | ₩1,481 | ₩1,556 | +2.98% | 3.9만 |
|---|
| 2026.09.01 | ₩1,573 | ₩1,573 | ₩1,481 | ₩1,528 | -2.86% | 5.9만 |
|---|
| 2026.08.31 | ₩1,630 | ₩1,630 | ₩1,550 | ₩1,577 | -3.25% | 4.4만 |
|---|
| 2026.08.28 | ₩1,600 | ₩1,658 | ₩1,562 | ₩1,630 | +1.88% | 8.3만 |
|---|
| 2026.08.27 | ₩1,600 | ₩1,610 | ₩1,550 | ₩1,597 | -0.19% | 1.6만 |
|---|
| 2026.08.26 | ₩1,610 | ₩1,610 | ₩1,530 | ₩1,565 | -2.80% | 2.7만 |
|---|
| 2026.08.25 | ₩1,531 | ₩1,600 | ₩1,482 | ₩1,585 | +3.53% | 5.6만 |
|---|
| 2026.08.24 | ₩1,642 | ₩1,642 | ₩1,540 | ₩1,545 | -5.91% | 5만 |
|---|
| 2026.08.21 | ₩1,700 | ₩1,700 | ₩1,553 | ₩1,627 | -4.29% | 12.1만 |
|---|
| 2026.08.20 | ₩1,712 | ₩1,714 | ₩1,672 | ₩1,708 | -0.23% | 3.4만 |
|---|
| 2026.08.19 | ₩1,798 | ₩1,798 | ₩1,688 | ₩1,713 | -4.73% | 5.3만 |
|---|
| 2026.08.18 | ₩1,848 | ₩1,848 | ₩1,749 | ₩1,775 | -3.95% | 9.4만 |
|---|
| 2026.08.14 | ₩1,787 | ₩2,090 | ₩1,750 | ₩1,875 | +4.92% | 52만 |
|---|
| 2026.08.13 | ₩1,591 | ₩1,879 | ₩1,550 | ₩1,787 | +12.32% | 60.1만 |
|---|
| 2026.08.12 | ₩1,584 | ₩1,595 | ₩1,533 | ₩1,559 | -1.58% | 8.9만 |
|---|
| 2026.08.11 | ₩1,603 | ₩1,615 | ₩1,530 | ₩1,587 | -1.00% | 5.6만 |
|---|
| 2026.08.10 | ₩1,596 | ₩1,699 | ₩1,525 | ₩1,591 | -0.31% | 33.4만 |
|---|
| 2026.08.07 | ₩1,436 | ₩1,590 | ₩1,390 | ₩1,589 | +10.65% | 30.2만 |
|---|
| 2026.08.06 | ₩1,420 | ₩1,437 | ₩1,335 | ₩1,436 | +1.13% | 4.6만 |
|---|
| 2026.08.05 | ₩1,392 | ₩1,439 | ₩1,325 | ₩1,409 | +1.22% | 5.4만 |
|---|
| 2026.08.04 | ₩1,375 | ₩1,409 | ₩1,334 | ₩1,405 | +2.18% | 2.8만 |
|---|
| 2026.08.03 | ₩1,345 | ₩1,414 | ₩1,319 | ₩1,375 | +2.23% | 4.8만 |
|---|
| 2026.07.31 | ₩1,324 | ₩1,348 | ₩1,285 | ₩1,312 | -0.91% | 2.9만 |
|---|
| 2026.07.30 | ₩1,274 | ₩1,293 | ₩1,255 | ₩1,285 | +0.86% | 2.6만 |
|---|
| 2026.07.29 | ₩1,388 | ₩1,418 | ₩1,220 | ₩1,285 | -7.42% | 7.7만 |
|---|
| 2026.07.28 | ₩1,482 | ₩1,523 | ₩1,388 | ₩1,388 | -6.34% | 5.3만 |
|---|
| 2026.07.27 | ₩1,448 | ₩1,497 | ₩1,380 | ₩1,494 | +3.18% | 3.8만 |
|---|
| 2026.07.24 | ₩1,535 | ₩1,539 | ₩1,460 | ₩1,460 | -4.89% | 4.1만 |
|---|
| 2026.07.23 | ₩1,469 | ₩1,550 | ₩1,432 | ₩1,533 | +4.36% | 6.4만 |
|---|
| 2026.07.22 | ₩1,480 | ₩1,505 | ₩1,424 | ₩1,469 | -0.74% | 3.9만 |
|---|
| 2026.07.21 | ₩1,494 | ₩1,494 | ₩1,416 | ₩1,480 | -0.94% | 5.5만 |
|---|
| 2026.07.20 | ₩1,500 | ₩1,500 | ₩1,436 | ₩1,495 | -0.33% | 2.3만 |
|---|
| 2026.07.16 | ₩1,500 | ₩1,538 | ₩1,401 | ₩1,500 | 0.00% | 5.5만 |
|---|
| 2026.07.15 | ₩1,425 | ₩1,500 | ₩1,424 | ₩1,500 | +5.26% | 6.7만 |
|---|
| 2026.07.14 | ₩1,361 | ₩1,430 | ₩1,359 | ₩1,425 | +4.70% | 9.9만 |
|---|
| 2026.07.13 | ₩1,427 | ₩1,490 | ₩1,392 | ₩1,446 | +1.33% | 20.1만 |
|---|
| 2026.07.10 | ₩1,463 | ₩1,538 | ₩1,411 | ₩1,492 | +1.98% | 5.2만 |
|---|
| 2026.07.09 | ₩1,450 | ₩1,470 | ₩1,380 | ₩1,469 | +1.31% | 6.2만 |
|---|
| 2026.07.08 | ₩1,372 | ₩1,485 | ₩1,372 | ₩1,470 | +7.14% | 4.4만 |
|---|
| 2026.07.07 | ₩1,461 | ₩1,510 | ₩1,401 | ₩1,481 | +1.37% | 3.5만 |
|---|
| 2026.07.06 | ₩1,597 | ₩1,597 | ₩1,461 | ₩1,461 | -8.52% | 5.3만 |
|---|
| 2026.07.03 | ₩1,540 | ₩1,599 | ₩1,507 | ₩1,597 | +3.70% | 3.7만 |
|---|
| 2026.07.02 | ₩1,594 | ₩1,624 | ₩1,533 | ₩1,553 | -2.57% | 10.4만 |
|---|
| 2026.07.01 | ₩1,615 | ₩1,638 | ₩1,542 | ₩1,607 | -0.50% | 12.2만 |
|---|
| 2026.06.30 | ₩1,405 | ₩1,615 | ₩1,405 | ₩1,598 | +13.74% | 24.1만 |
|---|
| 2026.06.29 | ₩1,320 | ₩1,446 | ₩1,320 | ₩1,437 | +8.86% | 11.1만 |
|---|
| 2026.06.26 | ₩1,448 | ₩1,448 | ₩1,321 | ₩1,370 | -5.39% | 10만 |
|---|
| 2026.06.25 | ₩1,470 | ₩1,470 | ₩1,384 | ₩1,448 | -1.50% | 4.3만 |
|---|
| 2026.06.24 | ₩1,480 | ₩1,480 | ₩1,379 | ₩1,470 | -0.68% | 8.1만 |
|---|
| 2026.06.23 | ₩1,530 | ₩1,530 | ₩1,378 | ₩1,480 | -3.27% | 12.3만 |
|---|
| 2026.06.22 | ₩1,538 | ₩1,551 | ₩1,435 | ₩1,530 | -0.52% | 10.7만 |
|---|
| 2026.06.19 | ₩1,540 | ₩1,540 | ₩1,481 | ₩1,540 | 0.00% | 6.1만 |
|---|
| 2026.06.18 | ₩1,580 | ₩1,599 | ₩1,505 | ₩1,540 | -2.53% | 9만 |
|---|
| 2026.06.17 | ₩1,569 | ₩1,629 | ₩1,552 | ₩1,580 | +0.70% | 6.9만 |
|---|
| 2026.06.16 | ₩1,630 | ₩1,630 | ₩1,543 | ₩1,584 | -2.82% | 7.8만 |
|---|
| 2026.06.15 | ₩1,592 | ₩1,638 | ₩1,577 | ₩1,594 | +0.13% | 7.6만 |
|---|
| 2026.06.12 | ₩1,580 | ₩1,618 | ₩1,518 | ₩1,592 | +0.76% | 10.4만 |
|---|
| 2026.06.11 | ₩1,567 | ₩1,599 | ₩1,529 | ₩1,580 | +0.83% | 3.5만 |
|---|
| 2026.06.10 | ₩1,549 | ₩1,572 | ₩1,450 | ₩1,567 | +1.16% | 385 |
|---|
| 2026.06.09 | ₩1,510 | ₩1,585 | ₩1,480 | ₩1,541 | +2.05% | 3.9만 |
|---|
| 2026.06.08 | ₩1,515 | ₩1,594 | ₩1,442 | ₩1,508 | -0.46% | 15만 |
|---|
| 2026.06.05 | ₩1,639 | ₩1,640 | ₩1,476 | ₩1,593 | -2.81% | 10.7만 |
|---|
| 2026.06.04 | ₩1,639 | ₩1,662 | ₩1,553 | ₩1,653 | +0.85% | 8.9만 |
|---|
| 2026.06.02 | ₩1,701 | ₩1,703 | ₩1,562 | ₩1,640 | -3.59% | 12.8만 |
|---|
| 2026.06.01 | ₩1,816 | ₩1,869 | ₩1,652 | ₩1,704 | -6.17% | 25만 |
|---|
| 2026.05.29 | ₩1,965 | ₩1,974 | ₩1,800 | ₩1,816 | -7.58% | 13.6만 |
|---|
| 2026.05.28 | ₩2,120 | ₩2,120 | ₩1,882 | ₩1,974 | -6.89% | 37만 |
|---|
| 2026.05.27 | ₩2,345 | ₩2,345 | ₩2,055 | ₩2,140 | -8.74% | 26.4만 |
|---|
| 2026.05.26 | ₩2,250 | ₩2,550 | ₩2,230 | ₩2,265 | +0.67% | 42.2만 |
|---|
| 2026.05.22 | ₩2,105 | ₩2,295 | ₩2,055 | ₩2,235 | +6.18% | 24.4만 |
|---|
| 2026.05.21 | ₩2,050 | ₩2,260 | ₩2,050 | ₩2,095 | +2.20% | 30.1만 |
|---|
| 2026.05.20 | ₩2,155 | ₩2,155 | ₩1,976 | ₩2,025 | -6.03% | 15.1만 |
|---|
| 2026.05.19 | ₩2,405 | ₩2,480 | ₩2,105 | ₩2,155 | -10.40% | 32.5만 |
|---|
| 2026.05.18 | ₩2,895 | ₩2,960 | ₩2,290 | ₩2,405 | -16.93% | 79.8만 |
|---|
| 2026.05.15 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,675 | ₩2,800 | ₩2,650 | ₩2,740 | +2.43% | 43.6만 |
|---|
| 2026.04.22 | ₩2,695 | ₩2,750 | ₩2,595 | ₩2,675 | -0.74% | 16.6만 |
|---|
| 2026.04.21 | ₩2,735 | ₩2,775 | ₩2,640 | ₩2,685 | -1.83% | 19.2만 |
|---|
| 2026.04.20 | ₩2,790 | ₩2,835 | ₩2,715 | ₩2,735 | -1.97% | 18.1만 |
|---|
| 2026.04.17 | ₩2,875 | ₩2,900 | ₩2,750 | ₩2,750 | -4.35% | 19.2만 |
|---|
| 2026.04.16 | ₩2,945 | ₩3,065 | ₩2,855 | ₩2,880 | -2.21% | 29.9만 |
|---|
| 2026.04.15 | ₩2,850 | ₩2,990 | ₩2,710 | ₩2,940 | +3.16% | 39.4만 |
|---|
| 2026.04.14 | ₩2,650 | ₩2,885 | ₩2,625 | ₩2,830 | +6.79% | 35.4만 |
|---|
| 2026.04.13 | ₩2,615 | ₩2,645 | ₩2,540 | ₩2,590 | -0.96% | 9.1만 |
|---|
| 2026.04.10 | ₩2,500 | ₩2,675 | ₩2,455 | ₩2,615 | +4.60% | 20.6만 |
|---|
| 2026.04.09 | ₩2,535 | ₩2,535 | ₩2,420 | ₩2,445 | -3.55% | 14.9만 |
|---|
| 2026.04.08 | ₩2,490 | ₩2,590 | ₩2,475 | ₩2,550 | +2.41% | 21.6만 |
|---|
| 2026.04.07 | ₩2,545 | ₩2,560 | ₩2,425 | ₩2,450 | -3.73% | 14.7만 |
|---|
| 2026.04.06 | ₩2,570 | ₩2,575 | ₩2,475 | ₩2,540 | -1.17% | 15.1만 |
|---|
| 2026.04.03 | ₩2,750 | ₩2,750 | ₩2,540 | ₩2,570 | -6.55% | 19.5만 |
|---|
| 2026.04.02 | ₩2,845 | ₩3,020 | ₩2,550 | ₩2,590 | -8.96% | 28.4만 |
|---|
| 2026.04.01 | ₩2,800 | ₩2,925 | ₩2,735 | ₩2,810 | +0.36% | 20.4만 |
|---|
| 2026.03.31 | ₩2,800 | ₩2,800 | ₩2,610 | ₩2,655 | -5.18% | 19.9만 |
|---|
| 2026.03.30 | ₩2,800 | ₩2,825 | ₩2,675 | ₩2,800 | 0.00% | 13.2만 |
|---|
| 2026.03.27 | ₩2,885 | ₩2,915 | ₩2,650 | ₩2,825 | -2.08% | 21.2만 |
|---|
| 2026.03.26 | ₩2,965 | ₩2,965 | ₩2,830 | ₩2,880 | -2.87% | 16만 |
|---|
| 2026.03.25 | ₩2,950 | ₩3,130 | ₩2,875 | ₩2,925 | -0.85% | 30.1만 |
|---|
| 2026.03.24 | ₩2,945 | ₩3,125 | ₩2,900 | ₩2,940 | -0.17% | 39.6만 |
|---|
| 2026.03.23 | ₩3,125 | ₩3,130 | ₩2,815 | ₩2,820 | -9.76% | 40.6만 |
|---|
| 2026.03.20 | ₩2,930 | ₩3,285 | ₩2,845 | ₩3,125 | +6.66% | 90.3만 |
|---|
| 2026.03.19 | ₩3,110 | ₩3,110 | ₩2,875 | ₩2,925 | -5.95% | 43.7만 |
|---|
| 2026.03.18 | ₩3,240 | ₩3,775 | ₩3,020 | ₩3,035 | -6.33% | 464.5만 |
|---|
| 2026.03.17 | ₩2,945 | ₩3,050 | ₩2,870 | ₩2,950 | +0.17% | 25.3만 |
|---|
| 2026.03.16 | ₩2,900 | ₩3,015 | ₩2,840 | ₩2,910 | +0.34% | 30.2만 |
|---|
| 2026.03.13 | ₩2,895 | ₩2,920 | ₩2,775 | ₩2,835 | -2.07% | 27.6만 |
|---|
| 2026.03.12 | ₩3,230 | ₩3,230 | ₩2,880 | ₩2,895 | -10.37% | 74.7만 |
|---|
| 2026.03.11 | ₩3,325 | ₩3,920 | ₩3,195 | ₩3,295 | -0.90% | 167.4만 |
|---|
| 2026.03.10 | ₩3,395 | ₩3,455 | ₩3,200 | ₩3,260 | -3.98% | 29.3만 |
|---|
| 2026.03.09 | ₩3,365 | ₩3,365 | ₩3,110 | ₩3,265 | -2.97% | 19만 |
|---|
| 2026.03.06 | ₩3,200 | ₩3,410 | ₩3,145 | ₩3,405 | +6.41% | 32.1만 |
|---|
| 2026.03.05 | ₩3,155 | ₩3,450 | ₩3,140 | ₩3,200 | +1.43% | 41.1만 |
|---|
| 2026.03.04 | ₩3,360 | ₩3,465 | ₩3,000 | ₩3,000 | -10.71% | 57.8만 |
|---|
| 2026.03.03 | ₩3,250 | ₩3,815 | ₩3,105 | ₩3,455 | +6.31% | 143.8만 |
|---|
| 2026.02.27 | ₩3,765 | ₩3,900 | ₩3,280 | ₩3,365 | -10.62% | 91.1만 |
|---|
| 2026.02.26 | ₩4,395 | ₩4,765 | ₩3,525 | ₩3,600 | -18.09% | 314.8만 |
|---|
| 2026.02.25 | ₩4,990 | ₩4,995 | ₩3,965 | ₩3,965 | -20.54% | 226.2만 |
|---|
| 2026.02.24 | ₩3,700 | ₩4,645 | ₩3,650 | ₩4,645 | +25.54% | 557.1만 |
|---|
| 2026.02.23 | ₩3,260 | ₩3,825 | ₩3,205 | ₩3,575 | +9.66% | 158만 |
|---|
| 2026.02.20 | ₩3,220 | ₩3,350 | ₩3,110 | ₩3,260 | +1.24% | 43.9만 |
|---|
| 2026.02.19 | ₩3,065 | ₩3,400 | ₩3,065 | ₩3,220 | +5.06% | 59.4만 |
|---|
| 2026.02.13 | ₩3,065 | ₩3,175 | ₩2,875 | ₩3,055 | -0.33% | 81.7만 |
|---|
| 2026.02.12 | ₩2,930 | ₩3,640 | ₩2,805 | ₩3,065 | +4.61% | 377만 |
|---|
| 2026.02.11 | ₩2,640 | ₩3,085 | ₩2,585 | ₩2,945 | +11.55% | 202.2만 |
|---|
| 2026.02.10 | ₩2,745 | ₩2,775 | ₩2,540 | ₩2,640 | -3.83% | 120.8만 |
|---|
| 2026.02.09 | ₩2,385 | ₩3,085 | ₩2,350 | ₩2,885 | +20.96% | 664.5만 |
|---|
| 2026.02.06 | ₩2,340 | ₩2,490 | ₩2,225 | ₩2,380 | +1.71% | 40.4만 |
|---|
| 2026.02.05 | ₩2,180 | ₩2,510 | ₩2,155 | ₩2,385 | +9.40% | 113.2만 |
|---|
| 2026.02.04 | ₩2,155 | ₩2,185 | ₩2,130 | ₩2,170 | +0.70% | 12.7만 |
|---|
| 2026.02.03 | ₩2,120 | ₩2,170 | ₩2,120 | ₩2,160 | +1.89% | 5.7만 |
|---|
| 2026.02.02 | ₩2,125 | ₩2,170 | ₩2,065 | ₩2,120 | -0.24% | 10.7만 |
|---|
| 2026.01.30 | ₩2,125 | ₩2,185 | ₩2,065 | ₩2,125 | 0.00% | 7.3만 |
|---|
| 2026.01.29 | ₩2,165 | ₩2,165 | ₩2,105 | ₩2,150 | -0.69% | 7.4만 |
|---|
| 2026.01.28 | ₩2,215 | ₩2,215 | ₩2,150 | ₩2,165 | -2.26% | 7.5만 |
|---|
| 2026.01.27 | ₩2,120 | ₩2,225 | ₩2,080 | ₩2,215 | +4.48% | 15만 |
|---|
| 2026.01.26 | ₩2,100 | ₩2,135 | ₩2,040 | ₩2,120 | +0.95% | 14.3만 |
|---|
| 2026.01.23 | ₩2,080 | ₩2,140 | ₩2,050 | ₩2,060 | -0.96% | 12.4만 |
|---|
| 2026.01.22 | ₩2,115 | ₩2,170 | ₩2,050 | ₩2,145 | +1.42% | 14.1만 |
|---|
| 2026.01.21 | ₩2,235 | ₩2,235 | ₩2,105 | ₩2,125 | -4.92% | 25.6만 |
|---|
| 2026.01.20 | ₩2,075 | ₩2,325 | ₩2,040 | ₩2,275 | +9.64% | 72.3만 |
|---|
| 2026.01.19 | ₩2,150 | ₩2,150 | ₩1,995 | ₩2,075 | -3.49% | 22.9만 |
|---|
| 2026.01.16 | ₩2,020 | ₩2,495 | ₩1,930 | ₩2,070 | +2.48% | 173.2만 |
|---|
| 2026.01.15 | ₩1,955 | ₩1,995 | ₩1,945 | ₩1,970 | +0.77% | 3.6만 |
|---|
| 2026.01.14 | ₩1,950 | ₩2,005 | ₩1,925 | ₩1,955 | +0.26% | 4.4만 |
|---|
| 2026.01.13 | ₩1,960 | ₩2,000 | ₩1,935 | ₩1,950 | -0.51% | 3.3만 |
|---|
| 2026.01.12 | ₩1,935 | ₩1,970 | ₩1,905 | ₩1,960 | +1.29% | 6.2만 |
|---|
| 2026.01.09 | ₩1,925 | ₩1,970 | ₩1,915 | ₩1,925 | 0.00% | 2.9만 |
|---|
| 2026.01.08 | ₩1,955 | ₩1,965 | ₩1,890 | ₩1,945 | -0.51% | 9.5만 |
|---|
| 2026.01.07 | ₩1,995 | ₩1,995 | ₩1,940 | ₩1,975 | -1.00% | 5.3만 |
|---|
| 2026.01.06 | ₩2,020 | ₩2,020 | ₩1,985 | ₩1,995 | -1.24% | 4.1만 |
|---|
| 2026.01.05 | ₩1,985 | ₩2,020 | ₩1,965 | ₩2,020 | +1.76% | 4.4만 |
|---|
| 2026.01.02 | ₩1,955 | ₩2,065 | ₩1,955 | ₩2,000 | +2.30% | 4.8만 |
|---|
| 2025.12.30 | ₩1,960 | ₩2,035 | ₩1,950 | ₩1,955 | -0.26% | 3.5만 |
|---|
| 2025.12.29 | ₩1,985 | ₩2,005 | ₩1,950 | ₩1,960 | -1.26% | 3.8만 |
|---|
| 2025.12.26 | ₩2,015 | ₩2,045 | ₩1,975 | ₩1,975 | -1.99% | 5.2만 |
|---|
| 2025.12.24 | ₩2,010 | ₩2,035 | ₩1,990 | ₩2,015 | +0.25% | 4만 |
|---|
| 2025.12.23 | ₩2,055 | ₩2,055 | ₩1,985 | ₩2,010 | -2.19% | 4.2만 |
|---|
| 2025.12.22 | ₩2,000 | ₩2,025 | ₩1,995 | ₩2,010 | +0.50% | 3.5만 |
|---|
| 2025.12.19 | ₩2,000 | ₩2,015 | ₩1,985 | ₩1,985 | -0.75% | 4.8만 |
|---|
| 2025.12.18 | ₩2,010 | ₩2,015 | ₩1,970 | ₩2,000 | -0.50% | 3.2만 |
|---|
| 2025.12.17 | ₩2,005 | ₩2,040 | ₩1,975 | ₩2,015 | +0.50% | 4.3만 |
|---|
| 2025.12.16 | ₩2,000 | ₩2,050 | ₩1,965 | ₩2,005 | +0.25% | 13.1만 |
|---|
| 2025.12.15 | ₩1,900 | ₩1,980 | ₩1,900 | ₩1,970 | +3.68% | 7.9만 |
|---|
| 2025.12.12 | ₩1,925 | ₩1,925 | ₩1,885 | ₩1,900 | -1.30% | 2.3만 |
|---|
| 2025.12.11 | ₩1,900 | ₩1,935 | ₩1,895 | ₩1,905 | +0.26% | 4만 |
|---|
| 2025.12.10 | ₩1,925 | ₩1,935 | ₩1,885 | ₩1,900 | -1.30% | 5만 |
|---|
| 2025.12.09 | ₩1,870 | ₩1,940 | ₩1,870 | ₩1,925 | +2.94% | 5.5만 |
|---|
| 2025.12.08 | ₩1,915 | ₩1,915 | ₩1,860 | ₩1,865 | -2.61% | 2.2만 |
|---|
| 2025.12.05 | ₩1,905 | ₩1,930 | ₩1,880 | ₩1,900 | -0.26% | 3만 |
|---|
| 2025.12.04 | ₩1,920 | ₩1,930 | ₩1,875 | ₩1,900 | -1.04% | 2.2만 |
|---|
| 2025.12.03 | ₩1,865 | ₩1,955 | ₩1,750 | ₩1,915 | +2.68% | 9.7만 |
|---|
| 2025.12.02 | ₩1,900 | ₩1,925 | ₩1,750 | ₩1,795 | -5.53% | 9.6만 |
|---|
| 2025.12.01 | ₩1,910 | ₩1,930 | ₩1,855 | ₩1,900 | -0.52% | 2.3만 |
|---|
| 2025.11.28 | ₩1,910 | ₩1,965 | ₩1,880 | ₩1,910 | 0.00% | 3.8만 |
|---|
| 2025.11.27 | ₩1,910 | ₩1,930 | ₩1,880 | ₩1,910 | 0.00% | 3.9만 |
|---|
| 2025.11.26 | ₩1,865 | ₩1,935 | ₩1,865 | ₩1,880 | +0.80% | 4만 |
|---|
| 2025.11.25 | ₩1,880 | ₩1,965 | ₩1,805 | ₩1,860 | -1.06% | 6.3만 |
|---|
| 2025.11.24 | ₩1,880 | ₩1,940 | ₩1,845 | ₩1,860 | -1.06% | 6.3만 |
|---|
| 2025.11.21 | ₩1,940 | ₩1,945 | ₩1,845 | ₩1,875 | -3.35% | 8.2만 |
|---|
| 2025.11.20 | ₩1,905 | ₩2,040 | ₩1,905 | ₩1,940 | +1.84% | 3.3만 |
|---|
| 2025.11.19 | ₩1,960 | ₩1,985 | ₩1,880 | ₩1,900 | -3.06% | 3.9만 |
|---|
| 2025.11.18 | ₩1,955 | ₩2,035 | ₩1,880 | ₩1,960 | +0.26% | 6.3만 |
|---|
| 2025.11.17 | ₩2,030 | ₩2,030 | ₩1,910 | ₩1,960 | -3.45% | 8.5만 |
|---|
| 2025.11.14 | ₩2,025 | ₩2,075 | ₩1,980 | ₩2,030 | +0.25% | 4.7만 |
|---|
| 2025.11.13 | ₩1,975 | ₩2,050 | ₩1,960 | ₩2,045 | +3.54% | 5만 |
|---|
| 2025.11.12 | ₩1,980 | ₩2,015 | ₩1,965 | ₩1,975 | -0.25% | 2.9만 |
|---|
| 2025.11.11 | ₩1,995 | ₩2,045 | ₩1,955 | ₩1,980 | -0.75% | 5.3만 |
|---|
| 2025.11.10 | ₩1,950 | ₩1,995 | ₩1,935 | ₩1,990 | +2.05% | 4.2만 |
|---|
| 2025.11.07 | ₩2,065 | ₩2,065 | ₩1,935 | ₩1,950 | -5.57% | 5.2만 |
|---|
| 2025.11.06 | ₩1,980 | ₩2,100 | ₩1,950 | ₩2,045 | +3.28% | 7.2만 |
|---|
| 2025.11.05 | ₩2,065 | ₩2,065 | ₩1,910 | ₩1,980 | -4.12% | 12.3만 |
|---|
| 2025.11.04 | ₩2,105 | ₩2,170 | ₩2,065 | ₩2,085 | -0.95% | 3.4만 |
|---|
| 2025.11.03 | ₩2,165 | ₩2,195 | ₩2,080 | ₩2,105 | -2.77% | 7.7만 |
|---|
| 2025.10.31 | ₩2,085 | ₩2,220 | ₩2,075 | ₩2,175 | +4.32% | 17.7만 |
|---|
| 2025.10.30 | ₩2,115 | ₩2,195 | ₩2,010 | ₩2,085 | -1.42% | 13.3만 |
|---|
| 2025.10.29 | ₩2,135 | ₩2,190 | ₩2,085 | ₩2,115 | -0.94% | 10.2만 |
|---|
| 2025.10.28 | ₩2,180 | ₩2,240 | ₩2,125 | ₩2,135 | -2.06% | 7.1만 |
|---|
| 2025.10.27 | ₩2,205 | ₩2,225 | ₩2,165 | ₩2,180 | -1.13% | 5.7만 |
|---|
| 2025.10.24 | ₩2,185 | ₩2,230 | ₩2,145 | ₩2,185 | 0.00% | 5.6만 |
|---|
| 2025.10.23 | ₩2,225 | ₩2,250 | ₩2,165 | ₩2,185 | -1.80% | 4.9만 |
|---|
| 2025.10.22 | ₩2,145 | ₩2,225 | ₩2,110 | ₩2,225 | +3.73% | 9.1만 |
|---|
| 2025.10.21 | ₩2,185 | ₩2,275 | ₩2,145 | ₩2,145 | -1.83% | 9.8만 |
|---|
| 2025.10.20 | ₩2,280 | ₩2,320 | ₩2,195 | ₩2,205 | -3.29% | 12.3만 |
|---|
| 2025.10.17 | ₩2,250 | ₩2,300 | ₩2,175 | ₩2,300 | +2.22% | 11.2만 |
|---|
| 2025.10.16 | ₩2,280 | ₩2,300 | ₩2,235 | ₩2,270 | -0.44% | 10.5만 |
|---|
| 2025.10.15 | ₩2,240 | ₩2,315 | ₩2,240 | ₩2,295 | +2.46% | 7.5만 |
|---|
| 2025.10.14 | ₩2,300 | ₩2,345 | ₩2,220 | ₩2,260 | -1.74% | 16.5만 |
|---|
| 2025.10.13 | ₩2,255 | ₩2,345 | ₩2,235 | ₩2,325 | +3.10% | 15.1만 |
|---|
| 2025.10.10 | ₩2,255 | ₩2,285 | ₩2,160 | ₩2,285 | +1.33% | 12.1만 |
|---|