시장 데이터를 불러오는 중
전체 종목
비엘팜텍 과거 주가
065170.KQ · KOSDAQ
주요 제품·사업: 건강보조식품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065170.KQ · KOSDAQ
주요 제품·사업: 건강보조식품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,355 | ₩2,440 | ₩2,255 | ₩2,380 | +1.06% | 48.8만 |
| 2026.10.07 | ₩2,250 | ₩2,590 | ₩2,245 | ₩2,390 | +6.22% | 136.8만 |
| 2026.10.06 | ₩2,225 | ₩2,400 | ₩2,160 | ₩2,220 | -0.22% | 42.5만 |
| 2026.10.02 | ₩2,080 | ₩2,250 | ₩2,080 | ₩2,220 | +6.73% | 37만 |
| 2026.10.01 | ₩2,170 | ₩2,215 | ₩2,050 | ₩2,125 | -2.07% | 37.9만 |
| 2026.09.30 | ₩2,150 | ₩2,245 | ₩2,140 | ₩2,185 | +1.63% | 32.2만 |
| 2026.09.29 | ₩2,285 | ₩2,315 | ₩2,155 | ₩2,170 | -5.03% | 44.6만 |
| 2026.09.28 | ₩2,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,300 |
| ₩2,300 |
| -4.56% |
| 39.8만 |
| 2026.09.23 | ₩2,235 | ₩2,665 | ₩2,235 | ₩2,395 | +7.16% | 172.8만 |
|---|
| 2026.09.22 | ₩2,245 | ₩2,470 | ₩2,195 | ₩2,250 | +0.22% | 104.7만 |
|---|
| 2026.09.21 | ₩2,270 | ₩2,285 | ₩2,180 | ₩2,210 | -2.64% | 33.9만 |
|---|
| 2026.09.18 | ₩2,300 | ₩2,365 | ₩2,255 | ₩2,270 | -1.30% | 39.1만 |
|---|
| 2026.09.17 | ₩2,245 | ₩2,335 | ₩2,210 | ₩2,260 | +0.67% | 46.1만 |
|---|
| 2026.09.16 | ₩2,325 | ₩2,335 | ₩2,215 | ₩2,255 | -3.01% | 54.3만 |
|---|
| 2026.09.15 | ₩2,390 | ₩2,490 | ₩2,290 | ₩2,345 | -1.88% | 92만 |
|---|
| 2026.09.14 | ₩2,750 | ₩2,825 | ₩2,405 | ₩2,420 | -12.00% | 245.3만 |
|---|
| 2026.09.11 | ₩2,090 | ₩2,720 | ₩2,080 | ₩2,720 | +30.14% | 323.1만 |
|---|
| 2026.09.10 | ₩2,130 | ₩2,160 | ₩2,050 | ₩2,095 | -1.64% | 41만 |
|---|
| 2026.09.09 | ₩2,315 | ₩2,315 | ₩2,130 | ₩2,160 | -6.70% | 69.8만 |
|---|
| 2026.09.08 | ₩2,200 | ₩2,450 | ₩2,145 | ₩2,300 | +4.55% | 122.9만 |
|---|
| 2026.09.07 | ₩2,130 | ₩2,250 | ₩2,090 | ₩2,170 | +1.88% | 46만 |
|---|
| 2026.09.04 | ₩2,070 | ₩2,190 | ₩2,015 | ₩2,125 | +2.66% | 54.3만 |
|---|
| 2026.09.03 | ₩2,295 | ₩2,320 | ₩2,010 | ₩2,060 | -10.24% | 53.4만 |
|---|
| 2026.09.02 | ₩2,300 | ₩2,450 | ₩2,210 | ₩2,220 | -3.48% | 38.8만 |
|---|
| 2026.09.01 | ₩2,165 | ₩2,595 | ₩2,135 | ₩2,320 | +7.16% | 167만 |
|---|
| 2026.08.31 | ₩2,100 | ₩2,255 | ₩2,080 | ₩2,195 | +4.52% | 52.7만 |
|---|
| 2026.08.28 | ₩1,906 | ₩2,320 | ₩1,880 | ₩2,190 | +14.90% | 239.9만 |
|---|
| 2026.08.27 | ₩1,863 | ₩1,964 | ₩1,845 | ₩1,921 | +3.11% | 40.5만 |
|---|
| 2026.08.26 | ₩1,979 | ₩1,979 | ₩1,857 | ₩1,863 | -5.86% | 39.4만 |
|---|
| 2026.08.25 | ₩1,987 | ₩1,987 | ₩1,899 | ₩1,922 | -3.27% | 30.6만 |
|---|
| 2026.08.24 | ₩1,975 | ₩2,220 | ₩1,939 | ₩1,990 | +0.76% | 93.2만 |
|---|
| 2026.08.21 | ₩1,983 | ₩2,015 | ₩1,870 | ₩1,937 | -2.32% | 67만 |
|---|
| 2026.08.20 | ₩1,907 | ₩2,380 | ₩1,907 | ₩2,080 | +9.07% | 408.4만 |
|---|
| 2026.08.19 | ₩1,940 | ₩2,015 | ₩1,850 | ₩1,865 | -3.87% | 55만 |
|---|
| 2026.08.18 | ₩2,060 | ₩2,095 | ₩1,954 | ₩1,981 | -3.83% | 87.1만 |
|---|
| 2026.08.14 | ₩2,270 | ₩2,325 | ₩2,155 | ₩2,250 | -0.88% | 48.8만 |
|---|
| 2026.08.13 | ₩2,340 | ₩2,435 | ₩2,280 | ₩2,290 | -2.14% | 46만 |
|---|
| 2026.08.12 | ₩2,505 | ₩2,515 | ₩2,350 | ₩2,365 | -5.59% | 36.5만 |
|---|
| 2026.08.11 | ₩2,400 | ₩2,550 | ₩2,350 | ₩2,450 | +2.08% | 55.8만 |
|---|
| 2026.08.10 | ₩2,300 | ₩2,425 | ₩2,275 | ₩2,385 | +3.70% | 43만 |
|---|
| 2026.08.07 | ₩2,425 | ₩2,470 | ₩2,285 | ₩2,335 | -3.71% | 35.4만 |
|---|
| 2026.08.06 | ₩2,400 | ₩2,645 | ₩2,385 | ₩2,410 | +0.42% | 80.9만 |
|---|
| 2026.08.05 | ₩2,340 | ₩2,550 | ₩2,340 | ₩2,420 | +3.42% | 68만 |
|---|
| 2026.08.04 | ₩2,290 | ₩2,410 | ₩2,265 | ₩2,325 | +1.53% | 63만 |
|---|
| 2026.08.03 | ₩2,260 | ₩2,585 | ₩2,260 | ₩2,305 | +1.99% | 93.8만 |
|---|
| 2026.07.31 | ₩2,195 | ₩2,305 | ₩2,150 | ₩2,210 | +0.68% | 64.9만 |
|---|
| 2026.07.30 | ₩2,060 | ₩2,345 | ₩2,060 | ₩2,130 | +3.40% | 65.7만 |
|---|
| 2026.07.29 | ₩2,370 | ₩2,480 | ₩2,050 | ₩2,180 | -8.02% | 93.6만 |
|---|
| 2026.07.28 | ₩2,530 | ₩2,820 | ₩2,300 | ₩2,355 | -6.92% | 137.6만 |
|---|
| 2026.07.27 | ₩2,675 | ₩2,750 | ₩2,490 | ₩2,520 | -5.79% | 73만 |
|---|
| 2026.07.24 | ₩2,785 | ₩2,870 | ₩2,550 | ₩2,580 | -7.36% | 110.9만 |
|---|
| 2026.07.23 | ₩2,840 | ₩3,040 | ₩2,825 | ₩2,845 | +0.18% | 112.7만 |
|---|
| 2026.07.22 | ₩3,130 | ₩3,290 | ₩2,900 | ₩2,900 | -7.35% | 184.9만 |
|---|
| 2026.07.21 | ₩2,640 | ₩3,470 | ₩2,570 | ₩3,240 | +22.73% | 460만 |
|---|
| 2026.07.20 | ₩3,100 | ₩3,285 | ₩2,680 | ₩2,685 | -13.39% | 176.4만 |
|---|
| 2026.07.16 | ₩3,105 | ₩3,575 | ₩3,055 | ₩3,205 | +3.22% | 419.5만 |
|---|
| 2026.07.15 | ₩3,040 | ₩3,490 | ₩2,840 | ₩3,090 | +1.64% | 226.4만 |
|---|
| 2026.07.14 | ₩2,930 | ₩3,140 | ₩2,630 | ₩2,970 | +1.37% | 325.5만 |
|---|
| 2026.07.13 | ₩3,840 | ₩3,880 | ₩3,010 | ₩3,065 | -20.18% | 331.8만 |
|---|
| 2026.07.10 | ₩4,100 | ₩4,365 | ₩3,600 | ₩3,645 | -11.10% | 496.9만 |
|---|
| 2026.07.09 | ₩3,225 | ₩3,910 | ₩3,090 | ₩3,910 | +21.24% | 599.8만 |
|---|
| 2026.07.08 | ₩3,750 | ₩4,280 | ₩2,805 | ₩3,010 | -19.73% | 707만 |
|---|
| 2026.07.07 | ₩5,520 | ₩5,520 | ₩3,965 | ₩3,965 | -28.17% | 761.8만 |
|---|
| 2026.07.06 | ₩4,595 | ₩4,595 | ₩4,595 | ₩4,595 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩3,710 | ₩4,595 | ₩3,350 | ₩4,595 | +23.85% | 952만 |
|---|
| 2026.07.02 | ₩2,795 | ₩3,535 | ₩2,750 | ₩3,535 | +26.48% | 797.9만 |
|---|
| 2026.07.01 | ₩2,975 | ₩3,145 | ₩2,570 | ₩2,720 | -8.57% | 223.8만 |
|---|
| 2026.06.30 | ₩2,315 | ₩3,130 | ₩2,225 | ₩2,975 | +28.51% | 382만 |
|---|
| 2026.06.29 | ₩2,730 | ₩2,870 | ₩2,285 | ₩2,410 | -11.72% | 203.7만 |
|---|
| 2026.06.26 | ₩2,800 | ₩3,382 | ₩2,395 | ₩2,760 | -1.43% | 919.9만 |
|---|
| 2026.06.25 | ₩2,035 | ₩2,740 | ₩2,035 | ₩2,740 | +34.64% | 659.1만 |
|---|
| 2026.06.24 | ₩1,831 | ₩2,395 | ₩1,744 | ₩2,110 | +15.24% | 464.1만 |
|---|
| 2026.06.23 | ₩1,610 | ₩2,120 | ₩1,610 | ₩2,020 | +25.47% | 404.8만 |
|---|
| 2026.06.22 | ₩1,970 | ₩1,973 | ₩1,631 | ₩1,632 | -17.16% | 86.2만 |
|---|
| 2026.06.19 | ₩2,530 | ₩2,640 | ₩1,775 | ₩1,850 | -26.88% | 361.4만 |
|---|
| 2026.06.18 | ₩1,853 | ₩2,320 | ₩1,790 | ₩2,320 | +25.20% | 167.2만 |
|---|
| 2026.06.17 | ₩1,733 | ₩1,880 | ₩1,672 | ₩1,785 | +3.00% | 22.9만 |
|---|
| 2026.06.16 | ₩1,825 | ₩1,831 | ₩1,734 | ₩1,734 | -4.99% | 19.1만 |
|---|
| 2026.06.15 | ₩1,860 | ₩1,860 | ₩1,756 | ₩1,825 | -1.88% | 22.4만 |
|---|
| 2026.06.12 | ₩1,680 | ₩1,800 | ₩1,655 | ₩1,775 | +5.65% | 27.9만 |
|---|
| 2026.06.11 | ₩1,615 | ₩1,709 | ₩1,602 | ₩1,688 | +4.52% | 15.9만 |
|---|
| 2026.06.10 | ₩1,650 | ₩1,662 | ₩1,578 | ₩1,630 | -1.21% | 18.3만 |
|---|
| 2026.06.09 | ₩1,740 | ₩1,746 | ₩1,581 | ₩1,663 | -4.43% | 28.2만 |
|---|
| 2026.06.08 | ₩1,610 | ₩1,678 | ₩1,610 | ₩1,617 | +0.43% | 24.1만 |
|---|
| 2026.06.05 | ₩1,740 | ₩1,752 | ₩1,645 | ₩1,721 | -1.09% | 20.1만 |
|---|
| 2026.06.04 | ₩1,645 | ₩1,774 | ₩1,645 | ₩1,740 | +5.78% | 21.6만 |
|---|
| 2026.06.02 | ₩1,780 | ₩1,780 | ₩1,650 | ₩1,740 | -2.25% | 36.5만 |
|---|
| 2026.06.01 | ₩1,824 | ₩1,892 | ₩1,708 | ₩1,780 | -2.41% | 46.9만 |
|---|
| 2026.05.29 | ₩2,075 | ₩2,110 | ₩1,805 | ₩1,823 | -12.14% | 85.1만 |
|---|
| 2026.05.28 | ₩2,240 | ₩2,315 | ₩2,025 | ₩2,065 | -7.81% | 72.3만 |
|---|
| 2026.05.27 | ₩2,325 | ₩2,360 | ₩2,205 | ₩2,225 | -4.30% | 65.9만 |
|---|
| 2026.05.26 | ₩2,270 | ₩2,415 | ₩2,190 | ₩2,325 | +2.42% | 195.3만 |
|---|
| 2026.05.22 | ₩2,900 | ₩3,085 | ₩2,270 | ₩2,300 | -20.69% | 940.6만 |
|---|
| 2026.05.21 | ₩2,080 | ₩2,690 | ₩2,080 | ₩2,690 | +29.33% | 146.9만 |
|---|
| 2026.05.20 | ₩2,065 | ₩2,400 | ₩2,005 | ₩2,070 | +0.24% | 149.1만 |
|---|
| 2026.05.19 | ₩2,050 | ₩2,110 | ₩1,995 | ₩2,065 | +0.73% | 36.3만 |
|---|
| 2026.05.18 | ₩2,010 | ₩2,085 | ₩1,968 | ₩2,030 | +1.00% | 44.9만 |
|---|
| 2026.05.15 | ₩2,170 | ₩2,225 | ₩2,020 | ₩2,080 | -4.15% | 87.2만 |
|---|
| 2026.05.14 | ₩2,105 | ₩2,175 | ₩2,065 | ₩2,140 | +1.66% | 43.2만 |
|---|
| 2026.05.13 | ₩2,060 | ₩2,180 | ₩2,060 | ₩2,085 | +1.21% | 46.2만 |
|---|
| 2026.05.12 | ₩2,125 | ₩2,250 | ₩2,080 | ₩2,115 | -0.47% | 61.2만 |
|---|
| 2026.05.11 | ₩2,200 | ₩2,225 | ₩2,050 | ₩2,150 | -2.27% | 66.1만 |
|---|
| 2026.05.08 | ₩2,175 | ₩2,360 | ₩2,175 | ₩2,245 | +3.22% | 65.5만 |
|---|
| 2026.05.07 | ₩2,210 | ₩2,235 | ₩2,145 | ₩2,190 | -0.90% | 47.2만 |
|---|
| 2026.05.06 | ₩2,345 | ₩2,345 | ₩2,205 | ₩2,235 | -4.69% | 48.5만 |
|---|
| 2026.05.04 | ₩2,400 | ₩2,450 | ₩2,270 | ₩2,290 | -4.58% | 70.6만 |
|---|
| 2026.04.30 | ₩2,370 | ₩2,445 | ₩2,320 | ₩2,400 | +1.27% | 57.9만 |
|---|
| 2026.04.29 | ₩2,400 | ₩2,445 | ₩2,340 | ₩2,365 | -1.46% | 51.6만 |
|---|
| 2026.04.28 | ₩2,450 | ₩2,560 | ₩2,395 | ₩2,420 | -1.22% | 65.8만 |
|---|
| 2026.04.27 | ₩2,370 | ₩2,670 | ₩2,355 | ₩2,485 | +4.85% | 133.5만 |
|---|
| 2026.04.24 | ₩2,270 | ₩2,470 | ₩2,265 | ₩2,410 | +6.17% | 88.3만 |
|---|
| 2026.04.23 | ₩2,385 | ₩2,665 | ₩2,285 | ₩2,310 | -3.14% | 217.6만 |
|---|
| 2026.04.22 | ₩2,350 | ₩2,445 | ₩2,300 | ₩2,350 | 0.00% | 59.5만 |
|---|
| 2026.04.21 | ₩2,400 | ₩2,455 | ₩2,325 | ₩2,385 | -0.63% | 85.7만 |
|---|
| 2026.04.20 | ₩2,450 | ₩2,470 | ₩2,360 | ₩2,400 | -2.04% | 70.4만 |
|---|
| 2026.04.17 | ₩2,455 | ₩2,555 | ₩2,330 | ₩2,490 | +1.43% | 135만 |
|---|
| 2026.04.16 | ₩2,480 | ₩2,625 | ₩2,440 | ₩2,460 | -0.81% | 102.3만 |
|---|
| 2026.04.15 | ₩2,580 | ₩2,595 | ₩2,440 | ₩2,490 | -3.49% | 76.7만 |
|---|
| 2026.04.14 | ₩2,625 | ₩2,780 | ₩2,525 | ₩2,565 | -2.29% | 96.7만 |
|---|
| 2026.04.13 | ₩2,480 | ₩2,825 | ₩2,440 | ₩2,585 | +4.23% | 142.3만 |
|---|
| 2026.04.10 | ₩2,570 | ₩2,650 | ₩2,450 | ₩2,500 | -2.72% | 121.4만 |
|---|
| 2026.04.09 | ₩2,600 | ₩3,185 | ₩2,425 | ₩2,585 | -0.58% | 639.2만 |
|---|
| 2026.04.08 | ₩2,720 | ₩2,835 | ₩2,615 | ₩2,630 | -3.31% | 89.8만 |
|---|
| 2026.04.07 | ₩2,840 | ₩2,980 | ₩2,665 | ₩2,720 | -4.23% | 73.1만 |
|---|
| 2026.04.06 | ₩2,920 | ₩2,955 | ₩2,785 | ₩2,805 | -3.94% | 75만 |
|---|
| 2026.04.03 | ₩2,975 | ₩3,050 | ₩2,900 | ₩2,920 | -1.85% | 69.9만 |
|---|
| 2026.04.02 | ₩3,165 | ₩3,230 | ₩2,900 | ₩2,950 | -6.79% | 105.1만 |
|---|
| 2026.04.01 | ₩3,175 | ₩3,275 | ₩3,060 | ₩3,160 | -0.47% | 113.3만 |
|---|
| 2026.03.31 | ₩3,285 | ₩3,740 | ₩2,970 | ₩3,095 | -5.78% | 331.3만 |
|---|
| 2026.03.30 | ₩3,100 | ₩3,200 | ₩3,030 | ₩3,160 | +1.94% | 124.2만 |
|---|
| 2026.03.27 | ₩3,360 | ₩3,575 | ₩3,260 | ₩3,505 | +4.32% | 122.1만 |
|---|
| 2026.03.26 | ₩3,860 | ₩3,930 | ₩3,505 | ₩3,505 | -9.20% | 158.9만 |
|---|
| 2026.03.25 | ₩4,060 | ₩4,105 | ₩3,810 | ₩3,850 | -5.17% | 148.2만 |
|---|
| 2026.03.24 | ₩4,205 | ₩4,625 | ₩4,055 | ₩4,095 | -2.62% | 423.5만 |
|---|
| 2026.03.23 | ₩3,805 | ₩4,155 | ₩3,805 | ₩3,845 | +1.05% | 169.5만 |
|---|
| 2026.03.20 | ₩4,050 | ₩4,230 | ₩3,780 | ₩3,990 | -1.48% | 364.7만 |
|---|
| 2026.03.19 | ₩4,080 | ₩4,460 | ₩3,955 | ₩3,985 | -2.33% | 275.9만 |
|---|
| 2026.03.18 | ₩4,745 | ₩5,080 | ₩4,190 | ₩4,255 | -10.33% | 611.3만 |
|---|
| 2026.03.17 | ₩4,460 | ₩5,270 | ₩4,225 | ₩4,745 | +6.39% | 1896.2만 |
|---|
| 2026.03.16 | ₩4,285 | ₩4,480 | ₩3,995 | ₩4,060 | -5.25% | 327만 |
|---|
| 2026.03.13 | ₩4,005 | ₩4,545 | ₩3,960 | ₩4,220 | +5.37% | 406.7만 |
|---|
| 2026.03.12 | ₩4,090 | ₩4,760 | ₩3,830 | ₩4,225 | +3.30% | 670.4만 |
|---|
| 2026.03.11 | ₩4,215 | ₩4,945 | ₩4,150 | ₩4,180 | -0.83% | 1587.7만 |
|---|
| 2026.03.10 | ₩3,165 | ₩3,915 | ₩3,025 | ₩3,915 | +23.70% | 768.4만 |
|---|
| 2026.03.09 | ₩2,835 | ₩3,390 | ₩2,705 | ₩3,015 | +6.35% | 343.6만 |
|---|
| 2026.03.06 | ₩3,145 | ₩3,405 | ₩2,880 | ₩2,985 | -5.09% | 245.6만 |
|---|
| 2026.03.05 | ₩3,125 | ₩3,545 | ₩3,120 | ₩3,145 | +0.64% | 397.2만 |
|---|
| 2026.03.04 | ₩2,905 | ₩3,920 | ₩2,650 | ₩3,080 | +6.02% | 1328만 |
|---|
| 2026.03.03 | ₩3,600 | ₩3,895 | ₩3,165 | ₩3,175 | -11.81% | 401.6만 |
|---|
| 2026.02.27 | ₩4,315 | ₩4,665 | ₩3,930 | ₩3,950 | -8.46% | 434.4만 |
|---|
| 2026.02.26 | ₩4,655 | ₩5,230 | ₩4,550 | ₩4,555 | -2.15% | 849.1만 |
|---|
| 2026.02.25 | ₩4,315 | ₩5,390 | ₩4,180 | ₩4,865 | +12.75% | 1580.1만 |
|---|
| 2026.02.24 | ₩4,535 | ₩4,740 | ₩4,225 | ₩4,230 | -6.73% | 535.5만 |
|---|
| 2026.02.23 | ₩4,590 | ₩4,980 | ₩4,485 | ₩4,660 | +1.53% | 638.1만 |
|---|
| 2026.02.20 | ₩4,890 | ₩5,210 | ₩4,625 | ₩4,625 | -5.42% | 1216.6만 |
|---|
| 2026.02.19 | ₩5,610 | ₩6,130 | ₩4,910 | ₩5,000 | -10.87% | 2896.3만 |
|---|
| 2026.02.13 | ₩4,000 | ₩5,430 | ₩3,415 | ₩5,430 | +35.75% | 2786.4만 |
|---|
| 2026.02.12 | ₩5,220 | ₩5,380 | ₩4,060 | ₩4,180 | -19.92% | 1578.6만 |
|---|
| 2026.02.11 | ₩6,040 | ₩6,500 | ₩5,310 | ₩5,310 | -12.09% | 1261만 |
|---|
| 2026.02.10 | ₩7,400 | ₩8,150 | ₩5,900 | ₩6,850 | -7.43% | 3714.4만 |
|---|
| 2026.02.09 | ₩4,900 | ₩6,300 | ₩4,510 | ₩6,300 | +28.57% | 1677.8만 |
|---|
| 2026.02.06 | ₩7,870 | ₩7,870 | ₩4,250 | ₩5,000 | -36.47% | 3407.2만 |
|---|
| 2026.02.05 | ₩6,060 | ₩6,060 | ₩6,060 | ₩6,060 | 0.00% | 46.2만 |
|---|
| 2026.02.04 | ₩4,665 | ₩4,665 | ₩4,665 | ₩4,665 | 0.00% | 71.1만 |
|---|
| 2026.02.03 | ₩3,590 | ₩3,590 | ₩3,590 | ₩3,590 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩3,590 | ₩3,590 | ₩3,590 | ₩3,590 | 0.00% | 113.8만 |
|---|
| 2026.01.30 | ₩2,765 | ₩2,765 | ₩2,765 | ₩2,765 | 0.00% | 86.6만 |
|---|
| 2026.01.29 | ₩2,130 | ₩2,130 | ₩2,130 | ₩2,130 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩2,130 | ₩2,130 | ₩2,130 | ₩2,130 | 0.00% | 60.1만 |
|---|
| 2026.01.27 | ₩1,640 | ₩1,640 | ₩1,640 | ₩1,640 | 0.00% | 243.3만 |
|---|
| 2026.01.26 | ₩1,262 | ₩1,262 | ₩1,262 | ₩1,262 | 0.00% | 39만 |
|---|
| 2026.01.23 | ₩971 | ₩971 | ₩893 | ₩971 | 0.00% | 318.3만 |
|---|
| 2026.01.22 | ₩621 | ₩747 | ₩592 | ₩747 | +20.29% | 252.3만 |
|---|
| 2026.01.21 | ₩579 | ₩584 | ₩545 | ₩575 | -0.69% | 34.2만 |
|---|
| 2026.01.20 | ₩585 | ₩594 | ₩560 | ₩579 | -1.03% | 25.1만 |
|---|
| 2026.01.19 | ₩576 | ₩622 | ₩562 | ₩585 | +1.56% | 55.1만 |
|---|
| 2026.01.16 | ₩639 | ₩702 | ₩565 | ₩570 | -10.80% | 378.3만 |
|---|
| 2026.01.15 | ₩565 | ₩635 | ₩551 | ₩635 | +12.39% | 360.1만 |
|---|
| 2026.01.14 | ₩523 | ₩523 | ₩485 | ₩489 | -6.50% | 37.5만 |
|---|
| 2026.01.13 | ₩515 | ₩555 | ₩493 | ₩532 | +3.30% | 92.1만 |
|---|
| 2026.01.12 | ₩575 | ₩632 | ₩489 | ₩512 | -10.96% | 235.9만 |
|---|
| 2026.01.09 | ₩422 | ₩544 | ₩421 | ₩544 | +28.91% | 245.9만 |
|---|
| 2026.01.08 | ₩485 | ₩485 | ₩376 | ₩419 | -13.61% | 99.2만 |
|---|
| 2026.01.07 | ₩536 | ₩537 | ₩483 | ₩485 | -9.51% | 22.7만 |
|---|
| 2026.01.06 | ₩541 | ₩545 | ₩530 | ₩536 | -0.92% | 7.1만 |
|---|
| 2026.01.05 | ₩545 | ₩549 | ₩521 | ₩542 | -0.55% | 12.2만 |
|---|
| 2026.01.02 | ₩546 | ₩551 | ₩517 | ₩545 | -0.18% | 8.1만 |
|---|
| 2025.12.30 | ₩542 | ₩549 | ₩542 | ₩548 | +1.11% | 9.6만 |
|---|
| 2025.12.29 | ₩564 | ₩564 | ₩542 | ₩542 | -3.90% | 15.6만 |
|---|
| 2025.12.26 | ₩565 | ₩576 | ₩559 | ₩564 | -0.18% | 6.4만 |
|---|
| 2025.12.24 | ₩552 | ₩584 | ₩548 | ₩564 | +2.17% | 15.8만 |
|---|
| 2025.12.23 | ₩574 | ₩579 | ₩550 | ₩552 | -3.83% | 9.8만 |
|---|
| 2025.12.22 | ₩562 | ₩581 | ₩562 | ₩574 | +2.14% | 6.5만 |
|---|
| 2025.12.19 | ₩550 | ₩565 | ₩548 | ₩562 | +2.18% | 11.2만 |
|---|
| 2025.12.18 | ₩566 | ₩569 | ₩531 | ₩555 | -1.94% | 6.6만 |
|---|
| 2025.12.17 | ₩578 | ₩578 | ₩566 | ₩566 | -2.08% | 11.8만 |
|---|
| 2025.12.16 | ₩587 | ₩587 | ₩575 | ₩578 | -1.53% | 6.9만 |
|---|
| 2025.12.15 | ₩575 | ₩626 | ₩575 | ₩587 | +2.09% | 11.1만 |
|---|
| 2025.12.12 | ₩584 | ₩588 | ₩570 | ₩575 | -1.54% | 7.1만 |
|---|
| 2025.12.11 | ₩583 | ₩600 | ₩583 | ₩587 | +0.69% | 5.5만 |
|---|
| 2025.12.10 | ₩597 | ₩597 | ₩580 | ₩583 | -2.35% | 11.3만 |
|---|
| 2025.12.09 | ₩604 | ₩604 | ₩592 | ₩596 | -1.32% | 4만 |
|---|
| 2025.12.08 | ₩599 | ₩602 | ₩587 | ₩599 | 0.00% | 9.1만 |
|---|
| 2025.12.05 | ₩590 | ₩599 | ₩583 | ₩599 | +1.53% | 7.6만 |
|---|
| 2025.12.04 | ₩590 | ₩590 | ₩571 | ₩590 | 0.00% | 9.2만 |
|---|
| 2025.12.03 | ₩593 | ₩598 | ₩585 | ₩590 | -0.51% | 7.3만 |
|---|
| 2025.12.02 | ₩594 | ₩596 | ₩581 | ₩593 | -0.17% | 8.3만 |
|---|
| 2025.12.01 | ₩599 | ₩599 | ₩578 | ₩599 | 0.00% | 8.2만 |
|---|
| 2025.11.28 | ₩595 | ₩602 | ₩595 | ₩600 | +0.84% | 5.4만 |
|---|
| 2025.11.27 | ₩591 | ₩622 | ₩589 | ₩595 | +0.68% | 6만 |
|---|
| 2025.11.26 | ₩590 | ₩619 | ₩585 | ₩589 | -0.17% | 9.3만 |
|---|
| 2025.11.25 | ₩600 | ₩616 | ₩574 | ₩585 | -2.50% | 13.9만 |
|---|
| 2025.11.24 | ₩612 | ₩614 | ₩596 | ₩598 | -2.29% | 7.6만 |
|---|
| 2025.11.21 | ₩621 | ₩621 | ₩605 | ₩618 | -0.48% | 7.6만 |
|---|
| 2025.11.20 | ₩645 | ₩645 | ₩611 | ₩621 | -3.72% | 8.5만 |
|---|
| 2025.11.19 | ₩605 | ₩645 | ₩599 | ₩645 | +6.61% | 15만 |
|---|
| 2025.11.18 | ₩619 | ₩636 | ₩590 | ₩605 | -2.26% | 13.9만 |
|---|
| 2025.11.17 | ₩656 | ₩656 | ₩617 | ₩619 | -5.64% | 16.3만 |
|---|
| 2025.11.14 | ₩655 | ₩684 | ₩645 | ₩656 | +0.15% | 8.8만 |
|---|
| 2025.11.13 | ₩667 | ₩677 | ₩652 | ₩655 | -1.80% | 6.9만 |
|---|
| 2025.11.12 | ₩662 | ₩678 | ₩655 | ₩667 | +0.76% | 7.9만 |
|---|
| 2025.11.11 | ₩666 | ₩682 | ₩651 | ₩662 | -0.60% | 10.1만 |
|---|
| 2025.11.10 | ₩648 | ₩700 | ₩648 | ₩662 | +2.16% | 12만 |
|---|
| 2025.11.07 | ₩626 | ₩724 | ₩623 | ₩648 | +3.51% | 98.9만 |
|---|
| 2025.11.06 | ₩635 | ₩636 | ₩620 | ₩622 | -2.05% | 10.2만 |
|---|
| 2025.11.05 | ₩649 | ₩655 | ₩610 | ₩635 | -2.16% | 11.6만 |
|---|
| 2025.11.04 | ₩657 | ₩657 | ₩630 | ₩649 | -1.22% | 11.1만 |
|---|
| 2025.11.03 | ₩669 | ₩685 | ₩650 | ₩651 | -2.69% | 16.2만 |
|---|
| 2025.10.31 | ₩657 | ₩719 | ₩657 | ₩669 | +1.83% | 21.5만 |
|---|
| 2025.10.30 | ₩656 | ₩721 | ₩654 | ₩657 | +0.15% | 23.1만 |
|---|
| 2025.10.29 | ₩675 | ₩675 | ₩656 | ₩656 | -2.81% | 11.8만 |
|---|
| 2025.10.28 | ₩688 | ₩688 | ₩671 | ₩675 | -1.89% | 9만 |
|---|
| 2025.10.27 | ₩682 | ₩694 | ₩672 | ₩678 | -0.59% | 13.8만 |
|---|
| 2025.10.24 | ₩668 | ₩686 | ₩661 | ₩683 | +2.25% | 10.2만 |
|---|
| 2025.10.23 | ₩718 | ₩718 | ₩650 | ₩672 | -6.41% | 8.1만 |
|---|
| 2025.10.22 | ₩683 | ₩690 | ₩676 | ₩683 | 0.00% | 6.2만 |
|---|
| 2025.10.21 | ₩688 | ₩698 | ₩682 | ₩683 | -0.73% | 5.9만 |
|---|
| 2025.10.20 | ₩691 | ₩705 | ₩683 | ₩688 | -0.43% | 10.6만 |
|---|
| 2025.10.17 | ₩707 | ₩729 | ₩699 | ₩709 | +0.28% | 7.1만 |
|---|
| 2025.10.16 | ₩723 | ₩739 | ₩696 | ₩707 | -2.21% | 14.8만 |
|---|
| 2025.10.15 | ₩716 | ₩734 | ₩715 | ₩719 | +0.42% | 8.7만 |
|---|
| 2025.10.14 | ₩738 | ₩746 | ₩712 | ₩716 | -2.98% | 9.9만 |
|---|
| 2025.10.13 | ₩736 | ₩743 | ₩729 | ₩742 | +0.82% | 11.6만 |
|---|
| 2025.10.10 | ₩723 | ₩768 | ₩720 | ₩736 | +1.80% | 9.1만 |
|---|