시장 데이터를 불러오는 중
전체 종목
빅텍 과거 주가
065450.KQ · KOSDAQ
주요 제품·사업: 전자전시스템 장치류
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065450.KQ · KOSDAQ
주요 제품·사업: 전자전시스템 장치류
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,945 | ₩2,990 | ₩2,915 | ₩2,950 | +0.17% | 29.8만 |
| 2026.10.07 | ₩3,010 | ₩3,025 | ₩2,955 | ₩2,960 | -1.66% | 39만 |
| 2026.10.06 | ₩3,105 | ₩3,175 | ₩2,970 | ₩2,985 | -3.86% | 93.6만 |
| 2026.10.02 | ₩3,050 | ₩3,175 | ₩3,045 | ₩3,120 | +2.30% | 103.1만 |
| 2026.10.01 | ₩3,075 | ₩3,105 | ₩3,005 | ₩3,075 | 0.00% | 86.6만 |
| 2026.09.30 | ₩3,055 | ₩3,330 | ₩2,995 | ₩3,110 | +1.80% | 454만 |
| 2026.09.29 | ₩2,950 | ₩3,275 | ₩2,920 | ₩3,060 | +3.73% | 661.8만 |
| 2026.09.28 | ₩2,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,870 |
| ₩2,920 |
| +0.34% |
| 28.8만 |
| 2026.09.23 | ₩2,920 | ₩2,935 | ₩2,870 | ₩2,910 | -0.34% | 26.5만 |
|---|
| 2026.09.22 | ₩2,885 | ₩2,930 | ₩2,850 | ₩2,895 | +0.35% | 21.4만 |
|---|
| 2026.09.21 | ₩2,900 | ₩2,940 | ₩2,835 | ₩2,885 | -0.52% | 30.7만 |
|---|
| 2026.09.18 | ₩2,865 | ₩2,900 | ₩2,805 | ₩2,885 | +0.70% | 27.7만 |
|---|
| 2026.09.17 | ₩2,800 | ₩2,880 | ₩2,795 | ₩2,860 | +2.14% | 32.9만 |
|---|
| 2026.09.16 | ₩2,785 | ₩2,815 | ₩2,750 | ₩2,795 | +0.36% | 115.4만 |
|---|
| 2026.09.15 | ₩2,820 | ₩2,860 | ₩2,770 | ₩2,770 | -1.77% | 17.8만 |
|---|
| 2026.09.14 | ₩2,865 | ₩2,905 | ₩2,800 | ₩2,830 | -1.22% | 15.6만 |
|---|
| 2026.09.11 | ₩2,855 | ₩2,975 | ₩2,800 | ₩2,860 | +0.18% | 47.5만 |
|---|
| 2026.09.10 | ₩2,810 | ₩2,870 | ₩2,770 | ₩2,855 | +1.60% | 32.2만 |
|---|
| 2026.09.09 | ₩2,810 | ₩2,845 | ₩2,780 | ₩2,810 | 0.00% | 20.9만 |
|---|
| 2026.09.08 | ₩2,775 | ₩2,845 | ₩2,760 | ₩2,805 | +1.08% | 22.2만 |
|---|
| 2026.09.07 | ₩2,730 | ₩2,850 | ₩2,680 | ₩2,770 | +1.47% | 40.4만 |
|---|
| 2026.09.04 | ₩2,695 | ₩2,735 | ₩2,665 | ₩2,720 | +0.93% | 27.7만 |
|---|
| 2026.09.03 | ₩2,640 | ₩2,695 | ₩2,610 | ₩2,680 | +1.52% | 30만 |
|---|
| 2026.09.02 | ₩2,710 | ₩2,730 | ₩2,610 | ₩2,615 | -3.51% | 38.3만 |
|---|
| 2026.09.01 | ₩2,780 | ₩2,820 | ₩2,695 | ₩2,735 | -1.62% | 35.9만 |
|---|
| 2026.08.31 | ₩2,850 | ₩2,870 | ₩2,725 | ₩2,780 | -2.46% | 33.8만 |
|---|
| 2026.08.28 | ₩2,790 | ₩2,870 | ₩2,755 | ₩2,850 | +2.15% | 25.2만 |
|---|
| 2026.08.27 | ₩2,855 | ₩2,890 | ₩2,790 | ₩2,790 | -2.28% | 28.8만 |
|---|
| 2026.08.26 | ₩2,890 | ₩2,895 | ₩2,790 | ₩2,840 | -1.73% | 48.9만 |
|---|
| 2026.08.25 | ₩2,890 | ₩2,960 | ₩2,820 | ₩2,890 | 0.00% | 47.2만 |
|---|
| 2026.08.24 | ₩2,925 | ₩2,955 | ₩2,890 | ₩2,895 | -1.03% | 21.7만 |
|---|
| 2026.08.21 | ₩3,010 | ₩3,030 | ₩2,900 | ₩2,925 | -2.82% | 24.7만 |
|---|
| 2026.08.20 | ₩3,020 | ₩3,020 | ₩2,985 | ₩2,995 | -0.83% | 20.8만 |
|---|
| 2026.08.19 | ₩3,105 | ₩3,120 | ₩2,955 | ₩3,020 | -2.74% | 33.1만 |
|---|
| 2026.08.18 | ₩2,990 | ₩3,110 | ₩2,975 | ₩3,075 | +2.84% | 48.6만 |
|---|
| 2026.08.14 | ₩3,055 | ₩3,060 | ₩2,970 | ₩3,030 | -0.82% | 17.3만 |
|---|
| 2026.08.13 | ₩3,080 | ₩3,085 | ₩3,005 | ₩3,035 | -1.46% | 18.1만 |
|---|
| 2026.08.12 | ₩3,035 | ₩3,085 | ₩3,000 | ₩3,080 | +1.48% | 23.8만 |
|---|
| 2026.08.11 | ₩3,030 | ₩3,055 | ₩2,985 | ₩3,015 | -0.50% | 17.4만 |
|---|
| 2026.08.10 | ₩2,950 | ₩3,030 | ₩2,950 | ₩3,030 | +2.71% | 24.7만 |
|---|
| 2026.08.07 | ₩3,000 | ₩3,010 | ₩2,910 | ₩2,950 | -1.67% | 12.5만 |
|---|
| 2026.08.06 | ₩2,970 | ₩3,030 | ₩2,905 | ₩2,930 | -1.35% | 14.5만 |
|---|
| 2026.08.05 | ₩2,955 | ₩3,030 | ₩2,930 | ₩2,965 | +0.34% | 23.3만 |
|---|
| 2026.08.04 | ₩2,835 | ₩2,960 | ₩2,835 | ₩2,955 | +4.23% | 25.3만 |
|---|
| 2026.08.03 | ₩2,820 | ₩2,900 | ₩2,770 | ₩2,845 | +0.89% | 22.9만 |
|---|
| 2026.07.31 | ₩2,745 | ₩2,880 | ₩2,745 | ₩2,855 | +4.01% | 32.1만 |
|---|
| 2026.07.30 | ₩2,500 | ₩2,820 | ₩2,500 | ₩2,715 | +8.60% | 31.9만 |
|---|
| 2026.07.29 | ₩2,825 | ₩2,890 | ₩2,610 | ₩2,700 | -4.42% | 36.7만 |
|---|
| 2026.07.28 | ₩2,930 | ₩2,930 | ₩2,775 | ₩2,820 | -3.75% | 44.3만 |
|---|
| 2026.07.27 | ₩3,050 | ₩3,050 | ₩2,930 | ₩2,945 | -3.44% | 60.6만 |
|---|
| 2026.07.24 | ₩3,180 | ₩3,220 | ₩3,055 | ₩3,145 | -1.10% | 80.2만 |
|---|
| 2026.07.23 | ₩2,990 | ₩3,110 | ₩2,980 | ₩3,110 | +4.01% | 29.5만 |
|---|
| 2026.07.22 | ₩2,935 | ₩3,030 | ₩2,935 | ₩2,970 | +1.19% | 27.4만 |
|---|
| 2026.07.21 | ₩2,940 | ₩2,975 | ₩2,885 | ₩2,920 | -0.68% | 36.7만 |
|---|
| 2026.07.20 | ₩3,120 | ₩3,145 | ₩2,955 | ₩2,975 | -4.65% | 39.4만 |
|---|
| 2026.07.16 | ₩3,140 | ₩3,170 | ₩3,040 | ₩3,080 | -1.91% | 22.8만 |
|---|
| 2026.07.15 | ₩3,090 | ₩3,160 | ₩3,085 | ₩3,125 | +1.13% | 20.7만 |
|---|
| 2026.07.14 | ₩3,135 | ₩3,165 | ₩3,015 | ₩3,065 | -2.23% | 40.7만 |
|---|
| 2026.07.13 | ₩3,290 | ₩3,335 | ₩3,055 | ₩3,055 | -7.14% | 48.7만 |
|---|
| 2026.07.10 | ₩3,000 | ₩3,185 | ₩2,950 | ₩3,175 | +5.83% | 41.2만 |
|---|
| 2026.07.09 | ₩2,960 | ₩3,110 | ₩2,930 | ₩3,005 | +1.52% | 47.2만 |
|---|
| 2026.07.08 | ₩3,050 | ₩3,230 | ₩2,950 | ₩3,000 | -1.64% | 81.3만 |
|---|
| 2026.07.07 | ₩3,030 | ₩3,055 | ₩2,955 | ₩2,995 | -1.16% | 27.4만 |
|---|
| 2026.07.06 | ₩3,020 | ₩3,110 | ₩3,000 | ₩3,095 | +2.48% | 22.2만 |
|---|
| 2026.07.03 | ₩3,030 | ₩3,050 | ₩2,940 | ₩3,035 | +0.17% | 19.4만 |
|---|
| 2026.07.02 | ₩3,125 | ₩3,125 | ₩3,000 | ₩3,020 | -3.36% | 22.7만 |
|---|
| 2026.07.01 | ₩2,995 | ₩3,145 | ₩2,955 | ₩3,130 | +4.51% | 27.1만 |
|---|
| 2026.06.30 | ₩3,090 | ₩3,090 | ₩2,965 | ₩2,985 | -3.40% | 23.4만 |
|---|
| 2026.06.29 | ₩2,900 | ₩3,065 | ₩2,900 | ₩3,055 | +5.34% | 25.4만 |
|---|
| 2026.06.26 | ₩3,000 | ₩3,010 | ₩2,860 | ₩2,935 | -2.17% | 36.7만 |
|---|
| 2026.06.25 | ₩3,085 | ₩3,150 | ₩3,025 | ₩3,030 | -1.78% | 30.6만 |
|---|
| 2026.06.24 | ₩3,030 | ₩3,150 | ₩3,015 | ₩3,100 | +2.31% | 29.9만 |
|---|
| 2026.06.23 | ₩3,130 | ₩3,315 | ₩3,060 | ₩3,060 | -2.24% | 43.9만 |
|---|
| 2026.06.22 | ₩3,310 | ₩3,340 | ₩3,170 | ₩3,210 | -3.02% | 37만 |
|---|
| 2026.06.19 | ₩3,360 | ₩3,370 | ₩3,240 | ₩3,300 | -1.79% | 59만 |
|---|
| 2026.06.18 | ₩3,510 | ₩3,525 | ₩3,350 | ₩3,365 | -4.13% | 63.6만 |
|---|
| 2026.06.17 | ₩3,675 | ₩3,685 | ₩3,500 | ₩3,540 | -3.67% | 53.2만 |
|---|
| 2026.06.16 | ₩3,465 | ₩4,045 | ₩3,465 | ₩3,640 | +5.05% | 371만 |
|---|
| 2026.06.15 | ₩3,495 | ₩3,525 | ₩3,390 | ₩3,460 | -1.00% | 43만 |
|---|
| 2026.06.12 | ₩3,370 | ₩3,525 | ₩3,350 | ₩3,465 | +2.82% | 68.8만 |
|---|
| 2026.06.11 | ₩3,570 | ₩3,580 | ₩3,370 | ₩3,430 | -3.92% | 81.4만 |
|---|
| 2026.06.10 | ₩3,475 | ₩3,765 | ₩3,300 | ₩3,450 | -0.72% | 1천 |
|---|
| 2026.06.09 | ₩3,365 | ₩3,610 | ₩3,365 | ₩3,400 | +1.04% | 44.1만 |
|---|
| 2026.06.08 | ₩3,480 | ₩3,495 | ₩3,315 | ₩3,370 | -3.16% | 46.4만 |
|---|
| 2026.06.05 | ₩3,575 | ₩3,590 | ₩3,500 | ₩3,550 | -0.70% | 31.7만 |
|---|
| 2026.06.04 | ₩3,510 | ₩3,730 | ₩3,510 | ₩3,600 | +2.56% | 32.7만 |
|---|
| 2026.06.02 | ₩3,595 | ₩3,705 | ₩3,525 | ₩3,605 | +0.28% | 71.8만 |
|---|
| 2026.06.01 | ₩3,830 | ₩3,905 | ₩3,685 | ₩3,705 | -3.26% | 74.7만 |
|---|
| 2026.05.29 | ₩3,995 | ₩4,065 | ₩3,815 | ₩3,830 | -4.13% | 69.2만 |
|---|
| 2026.05.28 | ₩4,010 | ₩4,245 | ₩3,945 | ₩4,040 | +0.75% | 133.6만 |
|---|
| 2026.05.27 | ₩4,175 | ₩4,175 | ₩3,995 | ₩4,070 | -2.51% | 62.1만 |
|---|
| 2026.05.26 | ₩4,360 | ₩4,360 | ₩4,080 | ₩4,180 | -4.13% | 73만 |
|---|
| 2026.05.22 | ₩4,265 | ₩4,400 | ₩4,260 | ₩4,355 | +2.11% | 60.1만 |
|---|
| 2026.05.21 | ₩4,300 | ₩4,390 | ₩4,180 | ₩4,250 | -1.16% | 77.1만 |
|---|
| 2026.05.20 | ₩4,450 | ₩4,470 | ₩4,230 | ₩4,300 | -3.37% | 60.3만 |
|---|
| 2026.05.19 | ₩4,485 | ₩4,645 | ₩4,455 | ₩4,480 | -0.11% | 66.5만 |
|---|
| 2026.05.18 | ₩4,550 | ₩4,660 | ₩4,450 | ₩4,470 | -1.76% | 51.5만 |
|---|
| 2026.05.15 | ₩4,675 | ₩4,690 | ₩4,505 | ₩4,605 | -1.50% | 64만 |
|---|
| 2026.05.14 | ₩4,720 | ₩4,780 | ₩4,590 | ₩4,675 | -0.95% | 59.1만 |
|---|
| 2026.05.13 | ₩4,960 | ₩5,140 | ₩4,705 | ₩4,720 | -4.84% | 73.6만 |
|---|
| 2026.05.12 | ₩4,980 | ₩5,140 | ₩4,780 | ₩4,905 | -1.51% | 138.3만 |
|---|
| 2026.05.11 | ₩5,100 | ₩5,150 | ₩4,925 | ₩4,985 | -2.25% | 80.3만 |
|---|
| 2026.05.08 | ₩5,260 | ₩5,330 | ₩4,960 | ₩5,080 | -3.42% | 93.3만 |
|---|
| 2026.05.07 | ₩5,340 | ₩5,400 | ₩5,070 | ₩5,150 | -3.56% | 108.5만 |
|---|
| 2026.05.06 | ₩5,710 | ₩5,710 | ₩5,360 | ₩5,430 | -4.90% | 140.4만 |
|---|
| 2026.05.04 | ₩5,800 | ₩5,930 | ₩5,230 | ₩5,770 | -0.52% | 168.5만 |
|---|
| 2026.04.30 | ₩5,900 | ₩5,980 | ₩5,750 | ₩5,800 | -1.69% | 76.6만 |
|---|
| 2026.04.29 | ₩5,900 | ₩6,330 | ₩5,840 | ₩5,840 | -1.02% | 188.2만 |
|---|
| 2026.04.28 | ₩6,100 | ₩6,200 | ₩5,810 | ₩5,900 | -3.28% | 129.7만 |
|---|
| 2026.04.27 | ₩5,690 | ₩6,140 | ₩5,520 | ₩6,070 | +6.68% | 213.2만 |
|---|
| 2026.04.24 | ₩5,580 | ₩5,720 | ₩5,560 | ₩5,690 | +1.97% | 134.3만 |
|---|
| 2026.04.23 | ₩5,860 | ₩5,870 | ₩5,490 | ₩5,560 | -5.12% | 202.7만 |
|---|
| 2026.04.22 | ₩5,900 | ₩6,480 | ₩5,820 | ₩5,860 | -0.68% | 607.6만 |
|---|
| 2026.04.21 | ₩6,440 | ₩6,470 | ₩5,720 | ₩5,720 | -11.18% | 351.2만 |
|---|
| 2026.04.20 | ₩6,230 | ₩6,850 | ₩6,160 | ₩6,420 | +3.05% | 770.1만 |
|---|
| 2026.04.17 | ₩5,510 | ₩6,540 | ₩5,460 | ₩6,150 | +11.62% | 1370.3만 |
|---|
| 2026.04.16 | ₩5,590 | ₩5,800 | ₩5,430 | ₩5,460 | -2.33% | 208.7만 |
|---|
| 2026.04.15 | ₩5,470 | ₩5,500 | ₩5,180 | ₩5,430 | -0.73% | 151.7만 |
|---|
| 2026.04.14 | ₩5,380 | ₩5,580 | ₩5,370 | ₩5,500 | +2.23% | 172만 |
|---|
| 2026.04.13 | ₩6,030 | ₩6,030 | ₩5,380 | ₩5,610 | -6.97% | 592.7만 |
|---|
| 2026.04.10 | ₩5,090 | ₩5,500 | ₩5,080 | ₩5,410 | +6.29% | 402만 |
|---|
| 2026.04.09 | ₩4,960 | ₩5,580 | ₩4,870 | ₩5,200 | +4.84% | 945만 |
|---|
| 2026.04.08 | ₩4,780 | ₩5,060 | ₩4,780 | ₩4,875 | +1.99% | 360.2만 |
|---|
| 2026.04.07 | ₩5,250 | ₩5,520 | ₩5,230 | ₩5,290 | +0.76% | 275.3만 |
|---|
| 2026.04.06 | ₩6,290 | ₩6,300 | ₩5,470 | ₩5,560 | -11.61% | 480.6만 |
|---|
| 2026.04.03 | ₩5,800 | ₩6,480 | ₩5,510 | ₩6,160 | +6.21% | 1451.8만 |
|---|
| 2026.04.02 | ₩4,955 | ₩6,260 | ₩4,950 | ₩6,130 | +23.71% | 3659.9만 |
|---|
| 2026.04.01 | ₩4,610 | ₩4,990 | ₩4,585 | ₩4,830 | +4.77% | 219.7만 |
|---|
| 2026.03.31 | ₩4,695 | ₩4,700 | ₩4,525 | ₩4,600 | -2.02% | 68.8만 |
|---|
| 2026.03.30 | ₩4,810 | ₩4,912 | ₩4,625 | ₩4,695 | -2.39% | 82.4만 |
|---|
| 2026.03.27 | ₩4,805 | ₩4,845 | ₩4,675 | ₩4,905 | +2.08% | 59.4만 |
|---|
| 2026.03.26 | ₩5,070 | ₩5,080 | ₩4,880 | ₩4,905 | -3.25% | 85.3만 |
|---|
| 2026.03.25 | ₩4,840 | ₩5,020 | ₩4,750 | ₩4,995 | +3.20% | 109.8만 |
|---|
| 2026.03.24 | ₩4,760 | ₩4,945 | ₩4,675 | ₩4,840 | +1.68% | 116.1만 |
|---|
| 2026.03.23 | ₩4,865 | ₩4,950 | ₩4,760 | ₩4,760 | -2.16% | 166.8만 |
|---|
| 2026.03.20 | ₩4,825 | ₩5,020 | ₩4,820 | ₩4,845 | +0.41% | 126.8만 |
|---|
| 2026.03.19 | ₩5,280 | ₩5,290 | ₩4,920 | ₩4,920 | -6.82% | 194.9만 |
|---|
| 2026.03.18 | ₩4,980 | ₩5,120 | ₩4,910 | ₩5,040 | +1.20% | 165.7만 |
|---|
| 2026.03.17 | ₩5,240 | ₩5,240 | ₩4,955 | ₩5,000 | -4.58% | 227.4만 |
|---|
| 2026.03.16 | ₩5,040 | ₩5,660 | ₩5,040 | ₩5,290 | +4.96% | 744.6만 |
|---|
| 2026.03.13 | ₩4,950 | ₩5,420 | ₩4,860 | ₩5,000 | +1.01% | 545.2만 |
|---|
| 2026.03.12 | ₩5,110 | ₩5,180 | ₩4,750 | ₩4,780 | -6.46% | 308.1만 |
|---|
| 2026.03.11 | ₩4,840 | ₩5,180 | ₩4,835 | ₩5,060 | +4.55% | 324.6만 |
|---|
| 2026.03.10 | ₩4,875 | ₩5,210 | ₩4,850 | ₩4,945 | +1.44% | 484.5만 |
|---|
| 2026.03.09 | ₩6,130 | ₩6,340 | ₩5,300 | ₩5,390 | -12.07% | 718.3만 |
|---|
| 2026.03.06 | ₩5,990 | ₩6,750 | ₩5,660 | ₩5,880 | -1.84% | 2897.6만 |
|---|
| 2026.03.05 | ₩5,220 | ₩6,080 | ₩4,785 | ₩5,600 | +7.28% | 2193.8만 |
|---|
| 2026.03.04 | ₩6,620 | ₩7,050 | ₩5,190 | ₩5,220 | -21.15% | 4011.2만 |
|---|
| 2026.03.03 | ₩5,250 | ₩5,720 | ₩4,980 | ₩5,720 | +8.95% | 2061.5만 |
|---|
| 2026.02.27 | ₩4,355 | ₩4,650 | ₩4,200 | ₩4,400 | +1.03% | 482.1만 |
|---|
| 2026.02.26 | ₩4,315 | ₩4,420 | ₩4,250 | ₩4,350 | +0.81% | 123.2만 |
|---|
| 2026.02.25 | ₩4,350 | ₩4,500 | ₩4,290 | ₩4,300 | -1.15% | 173.4만 |
|---|
| 2026.02.24 | ₩4,530 | ₩4,530 | ₩4,275 | ₩4,390 | -3.09% | 204.4만 |
|---|
| 2026.02.23 | ₩4,420 | ₩4,755 | ₩4,205 | ₩4,535 | +2.60% | 829.4만 |
|---|
| 2026.02.20 | ₩4,150 | ₩4,785 | ₩4,100 | ₩4,465 | +7.59% | 1488.8만 |
|---|
| 2026.02.19 | ₩3,960 | ₩4,030 | ₩3,890 | ₩4,015 | +1.39% | 82.3만 |
|---|
| 2026.02.13 | ₩3,960 | ₩3,960 | ₩3,850 | ₩3,900 | -1.52% | 32.6만 |
|---|
| 2026.02.12 | ₩3,935 | ₩3,995 | ₩3,910 | ₩3,965 | +0.76% | 27.7만 |
|---|
| 2026.02.11 | ₩3,950 | ₩3,960 | ₩3,905 | ₩3,930 | -0.51% | 20만 |
|---|
| 2026.02.10 | ₩3,910 | ₩3,960 | ₩3,865 | ₩3,955 | +1.15% | 30만 |
|---|
| 2026.02.09 | ₩3,870 | ₩3,930 | ₩3,825 | ₩3,910 | +1.03% | 38.7만 |
|---|
| 2026.02.06 | ₩3,815 | ₩3,880 | ₩3,630 | ₩3,870 | +1.44% | 50.7만 |
|---|
| 2026.02.05 | ₩3,940 | ₩3,950 | ₩3,845 | ₩3,845 | -2.41% | 46.9만 |
|---|
| 2026.02.04 | ₩3,920 | ₩3,980 | ₩3,915 | ₩3,975 | +1.40% | 85.2만 |
|---|
| 2026.02.03 | ₩3,850 | ₩3,920 | ₩3,830 | ₩3,905 | +1.43% | 35.7만 |
|---|
| 2026.02.02 | ₩3,935 | ₩3,940 | ₩3,815 | ₩3,825 | -2.80% | 47.6만 |
|---|
| 2026.01.30 | ₩3,985 | ₩4,030 | ₩3,885 | ₩3,960 | -0.63% | 80.2만 |
|---|
| 2026.01.29 | ₩3,835 | ₩3,935 | ₩3,785 | ₩3,925 | +2.35% | 60.6만 |
|---|
| 2026.01.28 | ₩3,800 | ₩3,840 | ₩3,770 | ₩3,835 | +0.92% | 40.7만 |
|---|
| 2026.01.27 | ₩3,900 | ₩3,900 | ₩3,780 | ₩3,800 | -2.56% | 26.6만 |
|---|
| 2026.01.26 | ₩3,845 | ₩3,880 | ₩3,790 | ₩3,870 | +0.65% | 34.6만 |
|---|
| 2026.01.23 | ₩3,800 | ₩3,850 | ₩3,730 | ₩3,810 | +0.26% | 29.7만 |
|---|
| 2026.01.22 | ₩3,810 | ₩3,825 | ₩3,740 | ₩3,790 | -0.52% | 31.8만 |
|---|
| 2026.01.21 | ₩3,915 | ₩3,920 | ₩3,765 | ₩3,830 | -2.17% | 36.7만 |
|---|
| 2026.01.20 | ₩3,900 | ₩3,965 | ₩3,855 | ₩3,905 | +0.13% | 73.2만 |
|---|
| 2026.01.19 | ₩3,820 | ₩3,905 | ₩3,780 | ₩3,900 | +2.09% | 56.5만 |
|---|
| 2026.01.16 | ₩3,890 | ₩3,890 | ₩3,750 | ₩3,820 | -1.80% | 46.2만 |
|---|
| 2026.01.15 | ₩3,855 | ₩3,890 | ₩3,785 | ₩3,890 | +0.91% | 70만 |
|---|
| 2026.01.14 | ₩3,770 | ₩3,820 | ₩3,740 | ₩3,785 | +0.40% | 35만 |
|---|
| 2026.01.13 | ₩3,795 | ₩3,800 | ₩3,715 | ₩3,780 | -0.40% | 33.2만 |
|---|
| 2026.01.12 | ₩3,780 | ₩3,805 | ₩3,700 | ₩3,795 | +0.40% | 60.8만 |
|---|
| 2026.01.09 | ₩3,650 | ₩3,925 | ₩3,645 | ₩3,740 | +2.47% | 264.2만 |
|---|
| 2026.01.08 | ₩3,670 | ₩3,675 | ₩3,570 | ₩3,615 | -1.50% | 25.5만 |
|---|
| 2026.01.07 | ₩3,690 | ₩3,710 | ₩3,595 | ₩3,655 | -0.95% | 27.6만 |
|---|
| 2026.01.06 | ₩3,625 | ₩3,730 | ₩3,620 | ₩3,690 | +1.79% | 35.7만 |
|---|
| 2026.01.05 | ₩3,630 | ₩3,705 | ₩3,600 | ₩3,670 | +1.10% | 41.5만 |
|---|
| 2026.01.02 | ₩3,515 | ₩3,595 | ₩3,500 | ₩3,590 | +2.13% | 16.8만 |
|---|
| 2025.12.30 | ₩3,530 | ₩3,540 | ₩3,500 | ₩3,520 | -0.28% | 10.2만 |
|---|
| 2025.12.29 | ₩3,515 | ₩3,550 | ₩3,510 | ₩3,520 | +0.14% | 15만 |
|---|
| 2025.12.26 | ₩3,545 | ₩3,565 | ₩3,505 | ₩3,510 | -0.99% | 17.4만 |
|---|
| 2025.12.24 | ₩3,570 | ₩3,570 | ₩3,525 | ₩3,535 | -0.98% | 11.1만 |
|---|
| 2025.12.23 | ₩3,615 | ₩3,645 | ₩3,550 | ₩3,570 | -1.24% | 11.2만 |
|---|
| 2025.12.22 | ₩3,535 | ₩3,635 | ₩3,535 | ₩3,620 | +2.40% | 23.2만 |
|---|
| 2025.12.19 | ₩3,510 | ₩3,550 | ₩3,500 | ₩3,525 | +0.43% | 12.5만 |
|---|
| 2025.12.18 | ₩3,545 | ₩3,550 | ₩3,495 | ₩3,505 | -1.13% | 24만 |
|---|
| 2025.12.17 | ₩3,590 | ₩3,605 | ₩3,550 | ₩3,555 | -0.97% | 18.2만 |
|---|
| 2025.12.16 | ₩3,655 | ₩3,700 | ₩3,585 | ₩3,605 | -1.37% | 16.1만 |
|---|
| 2025.12.15 | ₩3,695 | ₩3,705 | ₩3,635 | ₩3,655 | -1.08% | 27.9만 |
|---|
| 2025.12.12 | ₩3,605 | ₩3,895 | ₩3,605 | ₩3,675 | +1.94% | 173.8만 |
|---|
| 2025.12.11 | ₩3,630 | ₩3,695 | ₩3,580 | ₩3,605 | -0.69% | 38.4만 |
|---|
| 2025.12.10 | ₩3,575 | ₩3,585 | ₩3,550 | ₩3,560 | -0.42% | 7.4만 |
|---|
| 2025.12.09 | ₩3,590 | ₩3,590 | ₩3,545 | ₩3,570 | -0.56% | 6.8만 |
|---|
| 2025.12.08 | ₩3,595 | ₩3,610 | ₩3,570 | ₩3,590 | -0.14% | 8.8만 |
|---|
| 2025.12.05 | ₩3,580 | ₩3,595 | ₩3,545 | ₩3,595 | +0.42% | 7.1만 |
|---|
| 2025.12.04 | ₩3,585 | ₩3,625 | ₩3,560 | ₩3,580 | -0.14% | 9.6만 |
|---|
| 2025.12.03 | ₩3,570 | ₩3,615 | ₩3,570 | ₩3,610 | +1.12% | 9.9만 |
|---|
| 2025.12.02 | ₩3,595 | ₩3,600 | ₩3,545 | ₩3,570 | -0.70% | 16.1만 |
|---|
| 2025.12.01 | ₩3,560 | ₩3,620 | ₩3,560 | ₩3,595 | +0.98% | 15.3만 |
|---|
| 2025.11.28 | ₩3,510 | ₩3,580 | ₩3,505 | ₩3,560 | +1.42% | 17.6만 |
|---|
| 2025.11.27 | ₩3,535 | ₩3,565 | ₩3,500 | ₩3,510 | -0.71% | 20.6만 |
|---|
| 2025.11.26 | ₩3,525 | ₩3,560 | ₩3,505 | ₩3,530 | +0.14% | 23.8만 |
|---|
| 2025.11.25 | ₩3,550 | ₩3,595 | ₩3,515 | ₩3,525 | -0.70% | 19.9만 |
|---|
| 2025.11.24 | ₩3,580 | ₩3,590 | ₩3,520 | ₩3,550 | -0.84% | 11.8만 |
|---|
| 2025.11.21 | ₩3,560 | ₩3,580 | ₩3,535 | ₩3,580 | +0.56% | 16만 |
|---|
| 2025.11.20 | ₩3,535 | ₩3,605 | ₩3,530 | ₩3,600 | +1.84% | 14.3만 |
|---|
| 2025.11.19 | ₩3,560 | ₩3,605 | ₩3,530 | ₩3,535 | -0.70% | 18.6만 |
|---|
| 2025.11.18 | ₩3,615 | ₩3,665 | ₩3,560 | ₩3,580 | -0.97% | 16.6만 |
|---|
| 2025.11.17 | ₩3,615 | ₩3,650 | ₩3,590 | ₩3,620 | +0.14% | 17.1만 |
|---|
| 2025.11.14 | ₩3,650 | ₩3,682 | ₩3,610 | ₩3,610 | -1.10% | 17만 |
|---|
| 2025.11.13 | ₩3,675 | ₩3,690 | ₩3,640 | ₩3,665 | -0.27% | 10.7만 |
|---|
| 2025.11.12 | ₩3,615 | ₩3,675 | ₩3,585 | ₩3,675 | +1.66% | 15만 |
|---|
| 2025.11.11 | ₩3,665 | ₩3,715 | ₩3,585 | ₩3,615 | -1.36% | 33.9만 |
|---|
| 2025.11.10 | ₩3,615 | ₩3,685 | ₩3,615 | ₩3,660 | +1.24% | 26.6만 |
|---|
| 2025.11.07 | ₩3,570 | ₩3,930 | ₩3,530 | ₩3,645 | +2.10% | 229.4만 |
|---|
| 2025.11.06 | ₩3,630 | ₩3,660 | ₩3,575 | ₩3,610 | -0.55% | 23.4만 |
|---|
| 2025.11.05 | ₩3,680 | ₩3,680 | ₩3,535 | ₩3,630 | -1.36% | 34.5만 |
|---|
| 2025.11.04 | ₩3,650 | ₩3,710 | ₩3,620 | ₩3,685 | +0.96% | 28.2만 |
|---|
| 2025.11.03 | ₩3,700 | ₩3,745 | ₩3,640 | ₩3,650 | -1.35% | 40.8만 |
|---|
| 2025.10.31 | ₩3,750 | ₩3,780 | ₩3,700 | ₩3,735 | -0.40% | 23.4만 |
|---|
| 2025.10.30 | ₩3,845 | ₩3,885 | ₩3,745 | ₩3,760 | -2.21% | 38.9만 |
|---|
| 2025.10.29 | ₩3,830 | ₩3,840 | ₩3,770 | ₩3,795 | -0.91% | 31.5만 |
|---|
| 2025.10.28 | ₩3,830 | ₩3,870 | ₩3,810 | ₩3,825 | -0.13% | 17.3만 |
|---|
| 2025.10.27 | ₩3,865 | ₩3,885 | ₩3,850 | ₩3,870 | +0.13% | 14.1만 |
|---|
| 2025.10.24 | ₩3,880 | ₩3,900 | ₩3,850 | ₩3,865 | -0.39% | 16만 |
|---|
| 2025.10.23 | ₩3,900 | ₩3,950 | ₩3,880 | ₩3,880 | -0.51% | 35만 |
|---|
| 2025.10.22 | ₩3,925 | ₩3,970 | ₩3,845 | ₩3,895 | -0.76% | 32.2만 |
|---|
| 2025.10.21 | ₩3,850 | ₩3,910 | ₩3,840 | ₩3,855 | +0.13% | 18.5만 |
|---|
| 2025.10.20 | ₩3,810 | ₩3,870 | ₩3,780 | ₩3,845 | +0.92% | 18.1만 |
|---|
| 2025.10.17 | ₩3,900 | ₩3,905 | ₩3,795 | ₩3,795 | -2.69% | 58.3만 |
|---|
| 2025.10.16 | ₩3,925 | ₩3,940 | ₩3,900 | ₩3,910 | -0.38% | 13.3만 |
|---|
| 2025.10.15 | ₩3,880 | ₩3,935 | ₩3,855 | ₩3,925 | +1.16% | 20.4만 |
|---|
| 2025.10.14 | ₩3,910 | ₩3,920 | ₩3,835 | ₩3,870 | -1.02% | 28.4만 |
|---|
| 2025.10.13 | ₩3,875 | ₩3,955 | ₩3,850 | ₩3,905 | +0.77% | 16.1만 |
|---|
| 2025.10.10 | ₩3,925 | ₩3,930 | ₩3,860 | ₩3,910 | -0.38% | 20.9만 |
|---|