시장 데이터를 불러오는 중
전체 종목
브리지텍 과거 주가
064480.KQ · KOSDAQ
주요 제품·사업: 컨택센터솔루션,BcN솔루션,ASP서비스사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064480.KQ · KOSDAQ
주요 제품·사업: 컨택센터솔루션,BcN솔루션,ASP서비스사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,565 | ₩2,700 | ₩2,555 | ₩2,670 | +4.09% | 3.4만 |
| 2026.10.07 | ₩2,575 | ₩2,605 | ₩2,565 | ₩2,580 | +0.19% | 1.7만 |
| 2026.10.06 | ₩2,575 | ₩2,610 | ₩2,565 | ₩2,570 | -0.19% | 7.4천 |
| 2026.10.02 | ₩2,565 | ₩2,580 | ₩2,540 | ₩2,575 | +0.39% | 2.4만 |
| 2026.10.01 | ₩2,560 | ₩2,560 | ₩2,520 | ₩2,550 | -0.39% | 2만 |
| 2026.09.30 | ₩2,520 | ₩2,550 | ₩2,500 | ₩2,530 | +0.40% | 1.9만 |
| 2026.09.29 | ₩2,560 | ₩2,585 | ₩2,520 | ₩2,520 | -1.56% | 2.7만 |
| 2026.09.28 | ₩2,635 | ₩2,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,565 |
| ₩2,585 |
| -1.90% |
| 3.6만 |
| 2026.09.23 | ₩2,630 | ₩2,650 | ₩2,580 | ₩2,635 | +0.19% | 1.9만 |
|---|
| 2026.09.22 | ₩2,620 | ₩2,665 | ₩2,590 | ₩2,630 | +0.38% | 2.1만 |
|---|
| 2026.09.21 | ₩2,620 | ₩2,650 | ₩2,575 | ₩2,635 | +0.57% | 4.2만 |
|---|
| 2026.09.18 | ₩2,615 | ₩2,650 | ₩2,580 | ₩2,625 | +0.38% | 3.6만 |
|---|
| 2026.09.17 | ₩2,600 | ₩2,610 | ₩2,585 | ₩2,600 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩2,660 | ₩2,665 | ₩2,590 | ₩2,600 | -2.26% | 4.1만 |
|---|
| 2026.09.15 | ₩2,680 | ₩2,690 | ₩2,610 | ₩2,665 | -0.56% | 1만 |
|---|
| 2026.09.14 | ₩2,695 | ₩2,710 | ₩2,630 | ₩2,675 | -0.74% | 1.8만 |
|---|
| 2026.09.11 | ₩2,695 | ₩2,755 | ₩2,680 | ₩2,695 | 0.00% | 2.7만 |
|---|
| 2026.09.10 | ₩2,775 | ₩2,825 | ₩2,695 | ₩2,750 | -0.90% | 2.4만 |
|---|
| 2026.09.09 | ₩2,770 | ₩2,790 | ₩2,710 | ₩2,775 | +0.18% | 1.9만 |
|---|
| 2026.09.08 | ₩2,770 | ₩2,775 | ₩2,730 | ₩2,770 | 0.00% | 2.4만 |
|---|
| 2026.09.07 | ₩2,785 | ₩2,785 | ₩2,720 | ₩2,770 | -0.54% | 9.7천 |
|---|
| 2026.09.04 | ₩2,765 | ₩2,785 | ₩2,750 | ₩2,775 | +0.36% | 7.1천 |
|---|
| 2026.09.03 | ₩2,760 | ₩2,780 | ₩2,735 | ₩2,765 | +0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩2,760 | ₩2,785 | ₩2,730 | ₩2,760 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩2,790 | ₩2,800 | ₩2,760 | ₩2,785 | -0.18% | 3만 |
|---|
| 2026.08.31 | ₩2,855 | ₩2,855 | ₩2,775 | ₩2,800 | -1.93% | 2만 |
|---|
| 2026.08.28 | ₩2,855 | ₩2,880 | ₩2,830 | ₩2,855 | 0.00% | 1.8만 |
|---|
| 2026.08.27 | ₩2,855 | ₩2,895 | ₩2,835 | ₩2,860 | +0.18% | 2.8만 |
|---|
| 2026.08.26 | ₩2,875 | ₩2,885 | ₩2,820 | ₩2,855 | -0.70% | 2.9만 |
|---|
| 2026.08.25 | ₩2,945 | ₩2,945 | ₩2,845 | ₩2,875 | -2.38% | 4.7만 |
|---|
| 2026.08.24 | ₩2,975 | ₩2,980 | ₩2,900 | ₩2,945 | -1.01% | 3만 |
|---|
| 2026.08.21 | ₩3,005 | ₩3,005 | ₩2,900 | ₩2,975 | -1.00% | 2.4만 |
|---|
| 2026.08.20 | ₩3,005 | ₩3,030 | ₩2,900 | ₩3,000 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩2,855 | ₩2,995 | ₩2,845 | ₩2,990 | +4.73% | 3.5만 |
|---|
| 2026.08.18 | ₩2,960 | ₩3,005 | ₩2,855 | ₩2,955 | -0.17% | 5.4만 |
|---|
| 2026.08.14 | ₩2,920 | ₩2,970 | ₩2,910 | ₩2,955 | +1.20% | 3.6만 |
|---|
| 2026.08.13 | ₩2,860 | ₩2,960 | ₩2,860 | ₩2,920 | +2.10% | 3.3만 |
|---|
| 2026.08.12 | ₩2,860 | ₩2,870 | ₩2,820 | ₩2,870 | +0.35% | 2.7만 |
|---|
| 2026.08.11 | ₩2,810 | ₩2,870 | ₩2,705 | ₩2,860 | +1.78% | 2.3만 |
|---|
| 2026.08.10 | ₩2,780 | ₩2,835 | ₩2,700 | ₩2,795 | +0.54% | 2.9만 |
|---|
| 2026.08.07 | ₩2,710 | ₩2,770 | ₩2,700 | ₩2,750 | +1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩2,710 | ₩2,760 | ₩2,680 | ₩2,735 | +0.92% | 3.5만 |
|---|
| 2026.08.05 | ₩2,700 | ₩2,750 | ₩2,680 | ₩2,730 | +1.11% | 3.2만 |
|---|
| 2026.08.04 | ₩2,570 | ₩2,720 | ₩2,570 | ₩2,700 | +5.06% | 3.2만 |
|---|
| 2026.08.03 | ₩2,500 | ₩2,620 | ₩2,500 | ₩2,570 | +2.80% | 2.8만 |
|---|
| 2026.07.31 | ₩2,455 | ₩2,550 | ₩2,430 | ₩2,510 | +2.24% | 5.6만 |
|---|
| 2026.07.30 | ₩2,360 | ₩2,475 | ₩2,355 | ₩2,455 | +4.03% | 3.4만 |
|---|
| 2026.07.29 | ₩2,545 | ₩2,640 | ₩2,300 | ₩2,465 | -3.14% | 6만 |
|---|
| 2026.07.28 | ₩2,665 | ₩2,725 | ₩2,450 | ₩2,585 | -3.00% | 6.4만 |
|---|
| 2026.07.27 | ₩2,660 | ₩2,740 | ₩2,615 | ₩2,685 | +0.94% | 3.4만 |
|---|
| 2026.07.24 | ₩2,615 | ₩2,675 | ₩2,580 | ₩2,660 | +1.72% | 3.9만 |
|---|
| 2026.07.23 | ₩2,550 | ₩2,630 | ₩2,550 | ₩2,620 | +2.75% | 3.9만 |
|---|
| 2026.07.22 | ₩2,580 | ₩2,635 | ₩2,555 | ₩2,570 | -0.39% | 2.9만 |
|---|
| 2026.07.21 | ₩2,520 | ₩2,600 | ₩2,415 | ₩2,555 | +1.39% | 4만 |
|---|
| 2026.07.20 | ₩2,605 | ₩2,635 | ₩2,450 | ₩2,520 | -3.26% | 4.8만 |
|---|
| 2026.07.16 | ₩2,740 | ₩2,755 | ₩2,620 | ₩2,635 | -3.83% | 6.8만 |
|---|
| 2026.07.15 | ₩2,810 | ₩2,820 | ₩2,700 | ₩2,735 | -2.67% | 8.8만 |
|---|
| 2026.07.14 | ₩2,785 | ₩2,840 | ₩2,650 | ₩2,815 | +1.08% | 14.4만 |
|---|
| 2026.07.13 | ₩2,805 | ₩2,835 | ₩2,720 | ₩2,800 | -0.18% | 4.5만 |
|---|
| 2026.07.10 | ₩2,715 | ₩2,850 | ₩2,715 | ₩2,795 | +2.95% | 4만 |
|---|
| 2026.07.09 | ₩2,830 | ₩2,835 | ₩2,640 | ₩2,740 | -3.18% | 5.8만 |
|---|
| 2026.07.08 | ₩2,870 | ₩2,945 | ₩2,725 | ₩2,850 | -0.70% | 5.7만 |
|---|
| 2026.07.07 | ₩2,905 | ₩2,930 | ₩2,795 | ₩2,885 | -0.69% | 2.6만 |
|---|
| 2026.07.06 | ₩2,815 | ₩2,900 | ₩2,815 | ₩2,890 | +2.66% | 2.5만 |
|---|
| 2026.07.03 | ₩2,835 | ₩2,960 | ₩2,750 | ₩2,835 | 0.00% | 5.5만 |
|---|
| 2026.07.02 | ₩2,850 | ₩2,940 | ₩2,765 | ₩2,850 | 0.00% | 3.7만 |
|---|
| 2026.07.01 | ₩2,820 | ₩2,960 | ₩2,800 | ₩2,855 | +1.24% | 4만 |
|---|
| 2026.06.30 | ₩2,780 | ₩2,920 | ₩2,780 | ₩2,845 | +2.34% | 5.5만 |
|---|
| 2026.06.29 | ₩2,750 | ₩2,840 | ₩2,665 | ₩2,780 | +1.09% | 4.7만 |
|---|
| 2026.06.26 | ₩2,735 | ₩2,800 | ₩2,550 | ₩2,770 | +1.28% | 11.3만 |
|---|
| 2026.06.25 | ₩2,805 | ₩2,995 | ₩2,730 | ₩2,730 | -2.67% | 7.2만 |
|---|
| 2026.06.24 | ₩2,735 | ₩2,950 | ₩2,725 | ₩2,930 | +7.13% | 3.3만 |
|---|
| 2026.06.23 | ₩3,000 | ₩3,020 | ₩2,760 | ₩2,760 | -8.00% | 11만 |
|---|
| 2026.06.22 | ₩2,870 | ₩3,065 | ₩2,870 | ₩3,020 | +5.23% | 4.2만 |
|---|
| 2026.06.19 | ₩3,085 | ₩3,085 | ₩2,850 | ₩2,930 | -5.02% | 6.4만 |
|---|
| 2026.06.18 | ₩3,155 | ₩3,210 | ₩3,020 | ₩3,025 | -4.12% | 4.9만 |
|---|
| 2026.06.17 | ₩3,155 | ₩3,200 | ₩2,995 | ₩3,190 | +1.11% | 10.5만 |
|---|
| 2026.06.16 | ₩3,165 | ₩3,200 | ₩3,105 | ₩3,155 | -0.32% | 3.3만 |
|---|
| 2026.06.15 | ₩3,175 | ₩3,260 | ₩3,115 | ₩3,150 | -0.79% | 4.1만 |
|---|
| 2026.06.12 | ₩3,065 | ₩3,225 | ₩3,065 | ₩3,130 | +2.12% | 6만 |
|---|
| 2026.06.11 | ₩3,000 | ₩3,085 | ₩2,955 | ₩3,065 | +2.17% | 3.6만 |
|---|
| 2026.06.10 | ₩3,090 | ₩3,145 | ₩2,950 | ₩3,030 | -1.94% | 1천 |
|---|
| 2026.06.09 | ₩3,140 | ₩3,195 | ₩3,035 | ₩3,140 | 0.00% | 8.2만 |
|---|
| 2026.06.08 | ₩3,095 | ₩3,400 | ₩2,980 | ₩3,175 | +2.58% | 8.7만 |
|---|
| 2026.06.05 | ₩3,245 | ₩3,335 | ₩3,115 | ₩3,245 | 0.00% | 6.8만 |
|---|
| 2026.06.04 | ₩3,260 | ₩3,360 | ₩3,205 | ₩3,245 | -0.46% | 6.1만 |
|---|
| 2026.06.02 | ₩3,100 | ₩3,295 | ₩3,015 | ₩3,270 | +5.48% | 13.7만 |
|---|
| 2026.06.01 | ₩3,435 | ₩3,440 | ₩3,180 | ₩3,215 | -6.40% | 20.5만 |
|---|
| 2026.05.29 | ₩3,650 | ₩3,700 | ₩3,385 | ₩3,420 | -6.30% | 10.1만 |
|---|
| 2026.05.28 | ₩3,630 | ₩3,645 | ₩3,490 | ₩3,585 | -1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩3,805 | ₩3,835 | ₩3,615 | ₩3,625 | -4.73% | 12.1만 |
|---|
| 2026.05.26 | ₩3,910 | ₩3,940 | ₩3,780 | ₩3,850 | -1.53% | 7.1만 |
|---|
| 2026.05.22 | ₩3,820 | ₩3,920 | ₩3,820 | ₩3,885 | +1.70% | 4.5만 |
|---|
| 2026.05.21 | ₩3,800 | ₩3,890 | ₩3,705 | ₩3,795 | -0.13% | 7.3만 |
|---|
| 2026.05.20 | ₩3,800 | ₩3,800 | ₩3,500 | ₩3,720 | -2.11% | 8.4만 |
|---|
| 2026.05.19 | ₩3,710 | ₩3,860 | ₩3,710 | ₩3,795 | +2.29% | 5.4만 |
|---|
| 2026.05.18 | ₩3,805 | ₩3,910 | ₩3,600 | ₩3,770 | -0.92% | 11.5만 |
|---|
| 2026.05.15 | ₩3,950 | ₩4,210 | ₩3,815 | ₩3,910 | -1.01% | 9.5만 |
|---|
| 2026.05.14 | ₩3,930 | ₩4,035 | ₩3,910 | ₩3,945 | +0.38% | 6.8만 |
|---|
| 2026.05.13 | ₩3,985 | ₩4,105 | ₩3,950 | ₩3,955 | -0.75% | 7.8만 |
|---|
| 2026.05.12 | ₩4,125 | ₩4,160 | ₩3,980 | ₩4,020 | -2.55% | 10.9만 |
|---|
| 2026.05.11 | ₩4,230 | ₩4,230 | ₩4,105 | ₩4,125 | -2.48% | 9.4만 |
|---|
| 2026.05.08 | ₩4,195 | ₩4,250 | ₩4,165 | ₩4,240 | +1.07% | 9만 |
|---|
| 2026.05.07 | ₩4,310 | ₩4,310 | ₩4,180 | ₩4,195 | -2.67% | 9.9만 |
|---|
| 2026.05.06 | ₩4,295 | ₩4,325 | ₩4,210 | ₩4,310 | +0.35% | 9.1만 |
|---|
| 2026.05.04 | ₩4,370 | ₩4,440 | ₩4,275 | ₩4,290 | -1.83% | 10.7만 |
|---|
| 2026.04.30 | ₩4,400 | ₩4,420 | ₩4,325 | ₩4,340 | -1.36% | 3.8만 |
|---|
| 2026.04.29 | ₩4,420 | ₩4,420 | ₩4,355 | ₩4,400 | -0.45% | 3.3만 |
|---|
| 2026.04.28 | ₩4,510 | ₩4,510 | ₩4,405 | ₩4,420 | -2.00% | 4.5만 |
|---|
| 2026.04.27 | ₩4,480 | ₩4,490 | ₩4,425 | ₩4,460 | -0.45% | 5.3만 |
|---|
| 2026.04.24 | ₩4,435 | ₩4,450 | ₩4,410 | ₩4,435 | 0.00% | 4만 |
|---|
| 2026.04.23 | ₩4,490 | ₩4,510 | ₩4,400 | ₩4,430 | -1.34% | 9.7만 |
|---|
| 2026.04.22 | ₩4,550 | ₩4,555 | ₩4,460 | ₩4,490 | -1.32% | 4.5만 |
|---|
| 2026.04.21 | ₩4,655 | ₩4,655 | ₩4,500 | ₩4,550 | -2.26% | 6.9만 |
|---|
| 2026.04.20 | ₩4,570 | ₩4,670 | ₩4,535 | ₩4,615 | +0.98% | 4.8만 |
|---|
| 2026.04.17 | ₩4,650 | ₩4,650 | ₩4,500 | ₩4,565 | -1.83% | 6.4만 |
|---|
| 2026.04.16 | ₩4,570 | ₩4,650 | ₩4,550 | ₩4,600 | +0.66% | 13.9만 |
|---|
| 2026.04.15 | ₩4,540 | ₩4,540 | ₩4,455 | ₩4,525 | -0.33% | 5.8만 |
|---|
| 2026.04.14 | ₩4,445 | ₩4,550 | ₩4,445 | ₩4,475 | +0.67% | 11.3만 |
|---|
| 2026.04.13 | ₩4,425 | ₩4,495 | ₩4,370 | ₩4,460 | +0.79% | 4.6만 |
|---|
| 2026.04.10 | ₩4,260 | ₩4,440 | ₩4,260 | ₩4,440 | +4.23% | 8.2만 |
|---|
| 2026.04.09 | ₩4,340 | ₩4,340 | ₩4,210 | ₩4,240 | -2.30% | 4만 |
|---|
| 2026.04.08 | ₩4,260 | ₩4,375 | ₩4,260 | ₩4,330 | +1.64% | 6.2만 |
|---|
| 2026.04.07 | ₩4,230 | ₩4,305 | ₩4,195 | ₩4,215 | -0.35% | 4.4만 |
|---|
| 2026.04.06 | ₩4,250 | ₩4,300 | ₩4,225 | ₩4,260 | +0.24% | 4.7만 |
|---|
| 2026.04.03 | ₩4,130 | ₩4,335 | ₩4,130 | ₩4,250 | +2.91% | 8.9만 |
|---|
| 2026.04.02 | ₩4,385 | ₩4,385 | ₩4,065 | ₩4,090 | -6.73% | 17.7만 |
|---|
| 2026.04.01 | ₩4,245 | ₩4,345 | ₩4,225 | ₩4,340 | +2.24% | 9만 |
|---|
| 2026.03.31 | ₩4,215 | ₩4,250 | ₩4,085 | ₩4,230 | +0.36% | 8.4만 |
|---|
| 2026.03.30 | ₩4,275 | ₩4,275 | ₩4,100 | ₩4,215 | -1.40% | 6.1만 |
|---|
| 2026.03.27 | ₩4,160 | ₩4,295 | ₩4,090 | ₩4,275 | +2.76% | 6만 |
|---|
| 2026.03.26 | ₩4,350 | ₩4,350 | ₩4,215 | ₩4,220 | -2.99% | 8.9만 |
|---|
| 2026.03.25 | ₩4,300 | ₩4,380 | ₩4,280 | ₩4,320 | +0.47% | 6.8만 |
|---|
| 2026.03.24 | ₩4,225 | ₩4,305 | ₩4,110 | ₩4,290 | +1.54% | 12.5만 |
|---|
| 2026.03.23 | ₩4,315 | ₩4,315 | ₩4,165 | ₩4,185 | -3.01% | 13.6만 |
|---|
| 2026.03.20 | ₩4,370 | ₩4,450 | ₩4,320 | ₩4,355 | -0.34% | 8.5만 |
|---|
| 2026.03.19 | ₩4,445 | ₩4,450 | ₩4,335 | ₩4,335 | -2.47% | 11.9만 |
|---|
| 2026.03.18 | ₩4,465 | ₩4,500 | ₩4,420 | ₩4,500 | +0.78% | 10.6만 |
|---|
| 2026.03.17 | ₩4,475 | ₩4,530 | ₩4,430 | ₩4,455 | -0.45% | 10.2만 |
|---|
| 2026.03.16 | ₩4,540 | ₩4,565 | ₩4,415 | ₩4,455 | -1.87% | 9.2만 |
|---|
| 2026.03.13 | ₩4,420 | ₩4,565 | ₩4,345 | ₩4,480 | +1.36% | 12.5만 |
|---|
| 2026.03.12 | ₩4,470 | ₩4,500 | ₩4,395 | ₩4,455 | -0.34% | 13.5만 |
|---|
| 2026.03.11 | ₩4,595 | ₩4,630 | ₩4,395 | ₩4,430 | -3.59% | 23.7만 |
|---|
| 2026.03.10 | ₩4,545 | ₩4,680 | ₩4,510 | ₩4,545 | 0.00% | 17.8만 |
|---|
| 2026.03.09 | ₩4,770 | ₩4,770 | ₩4,300 | ₩4,445 | -6.81% | 31.7만 |
|---|
| 2026.03.06 | ₩4,910 | ₩5,050 | ₩4,510 | ₩4,840 | -1.43% | 41.1만 |
|---|
| 2026.03.05 | ₩5,440 | ₩5,750 | ₩4,920 | ₩4,980 | -8.46% | 81.3만 |
|---|
| 2026.03.04 | ₩5,680 | ₩5,800 | ₩4,945 | ₩5,190 | -8.63% | 61.7만 |
|---|
| 2026.03.03 | ₩5,750 | ₩5,900 | ₩5,570 | ₩5,700 | -0.87% | 25.1만 |
|---|
| 2026.02.27 | ₩6,000 | ₩6,000 | ₩5,770 | ₩5,890 | -1.83% | 23.5만 |
|---|
| 2026.02.26 | ₩6,200 | ₩6,200 | ₩5,710 | ₩5,770 | -6.94% | 78만 |
|---|
| 2026.02.25 | ₩6,050 | ₩6,330 | ₩5,870 | ₩6,080 | +0.50% | 41.3만 |
|---|
| 2026.02.24 | ₩6,370 | ₩6,450 | ₩5,680 | ₩5,920 | -7.06% | 72.9만 |
|---|
| 2026.02.23 | ₩7,020 | ₩7,130 | ₩6,070 | ₩6,370 | -9.26% | 92만 |
|---|
| 2026.02.20 | ₩6,900 | ₩7,150 | ₩6,900 | ₩7,010 | +1.59% | 19.7만 |
|---|
| 2026.02.19 | ₩7,080 | ₩7,080 | ₩6,530 | ₩6,940 | -1.98% | 44.1만 |
|---|
| 2026.02.13 | ₩7,110 | ₩7,450 | ₩6,990 | ₩7,140 | +0.42% | 27.1만 |
|---|
| 2026.02.12 | ₩7,550 | ₩7,830 | ₩6,820 | ₩7,580 | +0.40% | 62.4만 |
|---|
| 2026.02.11 | ₩6,910 | ₩7,790 | ₩6,710 | ₩7,550 | +9.26% | 76.9만 |
|---|
| 2026.02.10 | ₩6,300 | ₩6,910 | ₩6,160 | ₩6,900 | +9.52% | 76.4만 |
|---|
| 2026.02.09 | ₩5,810 | ₩6,300 | ₩5,720 | ₩6,160 | +6.02% | 46.2만 |
|---|
| 2026.02.06 | ₩5,680 | ₩5,800 | ₩5,430 | ₩5,730 | +0.88% | 17.5만 |
|---|
| 2026.02.05 | ₩5,560 | ₩5,790 | ₩5,470 | ₩5,680 | +2.16% | 27.4만 |
|---|
| 2026.02.04 | ₩5,310 | ₩5,510 | ₩5,310 | ₩5,500 | +3.58% | 10.6만 |
|---|
| 2026.02.03 | ₩5,440 | ₩5,440 | ₩5,120 | ₩5,310 | -2.39% | 9.8만 |
|---|
| 2026.02.02 | ₩5,300 | ₩5,440 | ₩5,240 | ₩5,330 | +0.57% | 13.9만 |
|---|
| 2026.01.30 | ₩5,380 | ₩5,390 | ₩5,230 | ₩5,280 | -1.86% | 5.6만 |
|---|
| 2026.01.29 | ₩5,350 | ₩5,390 | ₩5,200 | ₩5,290 | -1.12% | 7.9만 |
|---|
| 2026.01.28 | ₩5,270 | ₩5,310 | ₩5,150 | ₩5,260 | -0.19% | 7.4만 |
|---|
| 2026.01.27 | ₩5,240 | ₩5,280 | ₩5,160 | ₩5,240 | 0.00% | 5.3만 |
|---|
| 2026.01.26 | ₩5,000 | ₩5,380 | ₩5,000 | ₩5,260 | +5.20% | 19.5만 |
|---|
| 2026.01.23 | ₩4,950 | ₩5,010 | ₩4,905 | ₩4,990 | +0.81% | 6.3만 |
|---|
| 2026.01.22 | ₩4,980 | ₩4,980 | ₩4,885 | ₩4,920 | -1.20% | 5.8만 |
|---|
| 2026.01.21 | ₩4,905 | ₩5,110 | ₩4,845 | ₩4,985 | +1.63% | 7.1만 |
|---|
| 2026.01.20 | ₩4,950 | ₩4,985 | ₩4,850 | ₩4,965 | +0.30% | 2.9만 |
|---|
| 2026.01.19 | ₩4,975 | ₩4,975 | ₩4,895 | ₩4,950 | -0.50% | 4.4만 |
|---|
| 2026.01.16 | ₩4,980 | ₩4,990 | ₩4,810 | ₩4,950 | -0.60% | 4.5만 |
|---|
| 2026.01.15 | ₩4,910 | ₩4,970 | ₩4,855 | ₩4,970 | +1.22% | 4.2만 |
|---|
| 2026.01.14 | ₩4,900 | ₩4,975 | ₩4,820 | ₩4,910 | +0.20% | 6.5만 |
|---|
| 2026.01.13 | ₩5,120 | ₩5,210 | ₩4,820 | ₩4,845 | -5.37% | 23.8만 |
|---|
| 2026.01.12 | ₩5,000 | ₩5,020 | ₩4,905 | ₩4,995 | -0.10% | 6.9만 |
|---|
| 2026.01.09 | ₩4,940 | ₩5,110 | ₩4,880 | ₩4,970 | +0.61% | 9.9만 |
|---|
| 2026.01.08 | ₩4,800 | ₩4,955 | ₩4,760 | ₩4,935 | +2.81% | 9.5만 |
|---|
| 2026.01.07 | ₩4,785 | ₩4,795 | ₩4,720 | ₩4,790 | +0.10% | 4.2만 |
|---|
| 2026.01.06 | ₩4,800 | ₩4,800 | ₩4,730 | ₩4,755 | -0.94% | 2.4만 |
|---|
| 2026.01.05 | ₩4,735 | ₩4,785 | ₩4,700 | ₩4,745 | +0.21% | 9.1만 |
|---|
| 2026.01.02 | ₩4,675 | ₩4,840 | ₩4,675 | ₩4,725 | +1.07% | 2.6만 |
|---|
| 2025.12.30 | ₩4,710 | ₩4,730 | ₩4,660 | ₩4,675 | -0.74% | 1.3만 |
|---|
| 2025.12.29 | ₩4,750 | ₩4,750 | ₩4,710 | ₩4,710 | -0.84% | 1.3만 |
|---|
| 2025.12.26 | ₩4,670 | ₩4,750 | ₩4,670 | ₩4,730 | +1.28% | 2.9만 |
|---|
| 2025.12.24 | ₩4,695 | ₩4,725 | ₩4,640 | ₩4,705 | +0.21% | 1.4만 |
|---|
| 2025.12.23 | ₩4,725 | ₩4,730 | ₩4,670 | ₩4,705 | -0.42% | 1.4만 |
|---|
| 2025.12.22 | ₩4,660 | ₩4,730 | ₩4,625 | ₩4,710 | +1.07% | 2.2만 |
|---|
| 2025.12.19 | ₩4,650 | ₩4,650 | ₩4,580 | ₩4,620 | -0.65% | 1만 |
|---|
| 2025.12.18 | ₩4,655 | ₩4,655 | ₩4,560 | ₩4,615 | -0.86% | 1.2만 |
|---|
| 2025.12.17 | ₩4,695 | ₩4,695 | ₩4,600 | ₩4,650 | -0.96% | 8.7천 |
|---|
| 2025.12.16 | ₩4,755 | ₩4,755 | ₩4,635 | ₩4,690 | -1.37% | 1.2만 |
|---|
| 2025.12.15 | ₩4,765 | ₩4,765 | ₩4,650 | ₩4,760 | -0.10% | 2만 |
|---|
| 2025.12.12 | ₩4,795 | ₩4,795 | ₩4,645 | ₩4,700 | -1.98% | 9.8천 |
|---|
| 2025.12.11 | ₩4,735 | ₩4,735 | ₩4,635 | ₩4,685 | -1.06% | 8.6천 |
|---|
| 2025.12.10 | ₩4,735 | ₩4,735 | ₩4,610 | ₩4,660 | -1.58% | 7.2천 |
|---|
| 2025.12.09 | ₩4,680 | ₩4,680 | ₩4,620 | ₩4,650 | -0.64% | 6.1천 |
|---|
| 2025.12.08 | ₩4,750 | ₩4,750 | ₩4,675 | ₩4,680 | -1.47% | 1.2만 |
|---|
| 2025.12.05 | ₩4,775 | ₩4,785 | ₩4,675 | ₩4,750 | -0.52% | 2.1만 |
|---|
| 2025.12.04 | ₩4,735 | ₩4,760 | ₩4,660 | ₩4,730 | -0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩4,630 | ₩4,740 | ₩4,625 | ₩4,735 | +2.27% | 1.9만 |
|---|
| 2025.12.02 | ₩4,600 | ₩4,650 | ₩4,600 | ₩4,645 | +0.98% | 1.6만 |
|---|
| 2025.12.01 | ₩4,660 | ₩4,660 | ₩4,600 | ₩4,630 | -0.64% | 1.5만 |
|---|
| 2025.11.28 | ₩4,590 | ₩4,640 | ₩4,590 | ₩4,610 | +0.44% | 2만 |
|---|
| 2025.11.27 | ₩4,685 | ₩4,685 | ₩4,580 | ₩4,620 | -1.39% | 1.1만 |
|---|
| 2025.11.26 | ₩4,630 | ₩4,630 | ₩4,580 | ₩4,610 | -0.43% | 2.4만 |
|---|
| 2025.11.25 | ₩4,685 | ₩4,685 | ₩4,570 | ₩4,590 | -2.03% | 1만 |
|---|
| 2025.11.24 | ₩4,560 | ₩4,625 | ₩4,450 | ₩4,610 | +1.10% | 3.2만 |
|---|
| 2025.11.21 | ₩4,540 | ₩4,645 | ₩4,500 | ₩4,560 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩4,490 | ₩4,640 | ₩4,490 | ₩4,575 | +1.89% | 2.1만 |
|---|
| 2025.11.19 | ₩4,445 | ₩4,535 | ₩4,445 | ₩4,520 | +1.69% | 2.6만 |
|---|
| 2025.11.18 | ₩4,580 | ₩4,625 | ₩4,480 | ₩4,495 | -1.86% | 3.2만 |
|---|
| 2025.11.17 | ₩4,790 | ₩4,790 | ₩4,575 | ₩4,630 | -3.34% | 2.3만 |
|---|
| 2025.11.14 | ₩4,650 | ₩4,890 | ₩4,625 | ₩4,665 | +0.32% | 3.2만 |
|---|
| 2025.11.13 | ₩4,815 | ₩4,815 | ₩4,670 | ₩4,725 | -1.87% | 3.7만 |
|---|
| 2025.11.12 | ₩4,785 | ₩4,790 | ₩4,730 | ₩4,750 | -0.73% | 1.5만 |
|---|
| 2025.11.11 | ₩4,760 | ₩4,910 | ₩4,705 | ₩4,775 | +0.32% | 9.2만 |
|---|
| 2025.11.10 | ₩4,735 | ₩4,850 | ₩4,710 | ₩4,755 | +0.42% | 4.3만 |
|---|
| 2025.11.07 | ₩4,645 | ₩4,730 | ₩4,545 | ₩4,710 | +1.40% | 8.4만 |
|---|
| 2025.11.06 | ₩4,505 | ₩4,670 | ₩4,450 | ₩4,650 | +3.22% | 5.4만 |
|---|
| 2025.11.05 | ₩4,600 | ₩4,600 | ₩4,420 | ₩4,515 | -1.85% | 6.4만 |
|---|
| 2025.11.04 | ₩4,575 | ₩4,620 | ₩4,565 | ₩4,565 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩4,615 | ₩4,660 | ₩4,585 | ₩4,605 | -0.22% | 7.2만 |
|---|
| 2025.10.31 | ₩4,665 | ₩4,680 | ₩4,600 | ₩4,635 | -0.64% | 4.9만 |
|---|
| 2025.10.30 | ₩4,780 | ₩4,780 | ₩4,635 | ₩4,665 | -2.41% | 6.1만 |
|---|
| 2025.10.29 | ₩4,735 | ₩4,810 | ₩4,735 | ₩4,745 | +0.21% | 4.8만 |
|---|
| 2025.10.28 | ₩4,795 | ₩4,795 | ₩4,740 | ₩4,755 | -0.83% | 3.4만 |
|---|
| 2025.10.27 | ₩4,795 | ₩4,830 | ₩4,765 | ₩4,795 | 0.00% | 3.8만 |
|---|
| 2025.10.24 | ₩4,840 | ₩4,850 | ₩4,760 | ₩4,795 | -0.93% | 4.7만 |
|---|
| 2025.10.23 | ₩4,765 | ₩4,845 | ₩4,755 | ₩4,815 | +1.05% | 3.1만 |
|---|
| 2025.10.22 | ₩4,855 | ₩4,855 | ₩4,755 | ₩4,830 | -0.51% | 5.4만 |
|---|
| 2025.10.21 | ₩4,900 | ₩4,900 | ₩4,810 | ₩4,825 | -1.53% | 2.6만 |
|---|
| 2025.10.20 | ₩4,875 | ₩4,930 | ₩4,800 | ₩4,850 | -0.51% | 5.1만 |
|---|
| 2025.10.17 | ₩4,965 | ₩4,965 | ₩4,810 | ₩4,825 | -2.82% | 5.3만 |
|---|
| 2025.10.16 | ₩4,995 | ₩4,995 | ₩4,825 | ₩4,910 | -1.70% | 3.9만 |
|---|
| 2025.10.15 | ₩4,905 | ₩4,980 | ₩4,880 | ₩4,975 | +1.43% | 2.2만 |
|---|
| 2025.10.14 | ₩4,995 | ₩4,995 | ₩4,860 | ₩4,930 | -1.30% | 4.2만 |
|---|
| 2025.10.13 | ₩4,820 | ₩4,970 | ₩4,820 | ₩4,965 | +3.01% | 3.5만 |
|---|
| 2025.10.10 | ₩4,900 | ₩4,975 | ₩4,855 | ₩4,975 | +1.53% | 4.1만 |
|---|