시장 데이터를 불러오는 중
전체 종목
비츠로셀 과거 주가
비츠로셀 · 082920.KQ · KOSDAQ
주요 제품·사업: 리튬1차전지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
비츠로셀 · 082920.KQ · KOSDAQ
주요 제품·사업: 리튬1차전지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,800 | ₩29,850 | ₩27,400 | ₩27,950 | -6.21% | 30.6만 |
| 2026.10.07 | ₩30,150 | ₩30,200 | ₩29,250 | ₩29,550 | -1.99% | 18.5만 |
| 2026.10.06 | ₩29,900 | ₩30,250 | ₩29,150 | ₩30,150 | +0.84% | 28.9만 |
| 2026.10.02 | ₩29,250 | ₩29,850 | ₩28,900 | ₩29,600 | +1.20% | 19.5만 |
| 2026.10.01 | ₩27,900 | ₩29,100 | ₩27,900 | ₩29,100 | +4.30% | 13.7만 |
| 2026.09.30 | ₩28,750 | ₩29,500 | ₩28,000 | ₩28,150 | -2.09% | 12.4만 |
| 2026.09.29 | ₩28,750 | ₩28,750 | ₩27,550 | ₩28,100 | -2.26% | 18.4만 |
| 2026.09.28 | ₩27,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,700 |
| ₩28,750 |
| +3.05% |
| 15만 |
| 2026.09.23 | ₩29,400 | ₩29,850 | ₩27,550 | ₩27,850 | -5.27% | 27.6만 |
|---|
| 2026.09.22 | ₩29,650 | ₩30,200 | ₩28,850 | ₩29,000 | -2.19% | 20.8만 |
|---|
| 2026.09.21 | ₩29,200 | ₩29,900 | ₩28,600 | ₩29,300 | +0.34% | 15.5만 |
|---|
| 2026.09.18 | ₩29,550 | ₩30,400 | ₩29,000 | ₩29,350 | -0.68% | 113.3만 |
|---|
| 2026.09.17 | ₩28,200 | ₩30,200 | ₩27,700 | ₩29,200 | +3.55% | 36만 |
|---|
| 2026.09.16 | ₩26,950 | ₩28,150 | ₩26,700 | ₩27,900 | +3.53% | 21.4만 |
|---|
| 2026.09.15 | ₩27,600 | ₩27,900 | ₩26,500 | ₩26,700 | -3.26% | 30.8만 |
|---|
| 2026.09.14 | ₩27,550 | ₩28,725 | ₩27,400 | ₩27,700 | +0.54% | 21만 |
|---|
| 2026.09.11 | ₩27,750 | ₩28,100 | ₩27,550 | ₩27,800 | +0.18% | 16.4만 |
|---|
| 2026.09.10 | ₩27,800 | ₩28,500 | ₩27,600 | ₩28,300 | +1.80% | 29.5만 |
|---|
| 2026.09.09 | ₩27,850 | ₩29,900 | ₩27,850 | ₩28,350 | +1.80% | 52.3만 |
|---|
| 2026.09.08 | ₩28,650 | ₩29,150 | ₩27,800 | ₩27,800 | -2.97% | 36.3만 |
|---|
| 2026.09.07 | ₩29,450 | ₩30,200 | ₩28,750 | ₩29,000 | -1.53% | 34.1만 |
|---|
| 2026.09.04 | ₩28,200 | ₩30,300 | ₩26,900 | ₩29,800 | +5.67% | 76만 |
|---|
| 2026.09.03 | ₩27,150 | ₩29,200 | ₩26,000 | ₩28,250 | +4.05% | 81만 |
|---|
| 2026.09.02 | ₩26,100 | ₩27,650 | ₩25,550 | ₩26,800 | +2.68% | 44만 |
|---|
| 2026.09.01 | ₩26,000 | ₩27,150 | ₩25,650 | ₩27,000 | +3.85% | 42.4만 |
|---|
| 2026.08.31 | ₩26,100 | ₩26,700 | ₩24,850 | ₩25,800 | -1.15% | 82.7만 |
|---|
| 2026.08.28 | ₩29,650 | ₩30,250 | ₩27,650 | ₩27,750 | -6.41% | 60.1만 |
|---|
| 2026.08.27 | ₩31,400 | ₩31,500 | ₩29,150 | ₩29,200 | -7.01% | 71.9만 |
|---|
| 2026.08.26 | ₩31,350 | ₩32,500 | ₩30,500 | ₩32,150 | +2.55% | 19.7만 |
|---|
| 2026.08.25 | ₩30,400 | ₩31,250 | ₩29,350 | ₩31,150 | +2.47% | 19.5만 |
|---|
| 2026.08.24 | ₩30,250 | ₩31,300 | ₩30,000 | ₩30,600 | +1.16% | 27만 |
|---|
| 2026.08.21 | ₩33,850 | ₩33,850 | ₩30,500 | ₩30,500 | -9.90% | 45.2만 |
|---|
| 2026.08.20 | ₩34,800 | ₩35,550 | ₩33,700 | ₩34,250 | -1.58% | 33.2만 |
|---|
| 2026.08.19 | ₩29,350 | ₩35,500 | ₩29,200 | ₩34,750 | +18.40% | 68.6만 |
|---|
| 2026.08.18 | ₩31,800 | ₩33,750 | ₩30,400 | ₩30,550 | -3.93% | 36.5만 |
|---|
| 2026.08.14 | ₩33,150 | ₩33,600 | ₩30,900 | ₩31,700 | -4.37% | 36만 |
|---|
| 2026.08.13 | ₩34,400 | ₩35,000 | ₩32,800 | ₩33,000 | -4.07% | 26.9만 |
|---|
| 2026.08.12 | ₩34,650 | ₩35,550 | ₩33,950 | ₩34,150 | -1.44% | 33.4만 |
|---|
| 2026.08.11 | ₩32,800 | ₩36,100 | ₩32,400 | ₩34,950 | +6.55% | 49.7만 |
|---|
| 2026.08.10 | ₩32,250 | ₩33,950 | ₩30,250 | ₩33,500 | +3.88% | 63.5만 |
|---|
| 2026.08.07 | ₩31,250 | ₩32,100 | ₩29,300 | ₩31,000 | -0.80% | 31.7만 |
|---|
| 2026.08.06 | ₩31,600 | ₩32,250 | ₩30,100 | ₩31,500 | -0.32% | 25만 |
|---|
| 2026.08.05 | ₩31,750 | ₩32,500 | ₩29,700 | ₩32,050 | +0.94% | 40.4만 |
|---|
| 2026.08.04 | ₩29,050 | ₩32,700 | ₩29,050 | ₩31,000 | +6.71% | 62.4만 |
|---|
| 2026.08.03 | ₩26,800 | ₩30,000 | ₩26,400 | ₩28,450 | +6.16% | 33.7만 |
|---|
| 2026.07.31 | ₩25,700 | ₩28,000 | ₩25,700 | ₩27,500 | +7.00% | 38.7만 |
|---|
| 2026.07.30 | ₩26,150 | ₩27,550 | ₩24,350 | ₩24,500 | -6.31% | 26.1만 |
|---|
| 2026.07.29 | ₩30,350 | ₩30,350 | ₩24,900 | ₩26,100 | -14.00% | 42.6만 |
|---|
| 2026.07.28 | ₩29,900 | ₩30,400 | ₩28,650 | ₩29,600 | -1.00% | 27.6만 |
|---|
| 2026.07.27 | ₩31,850 | ₩32,200 | ₩30,200 | ₩30,600 | -3.92% | 33.1만 |
|---|
| 2026.07.24 | ₩30,900 | ₩31,750 | ₩30,200 | ₩31,100 | +0.65% | 32만 |
|---|
| 2026.07.23 | ₩29,900 | ₩32,800 | ₩29,000 | ₩32,200 | +7.69% | 46.3만 |
|---|
| 2026.07.22 | ₩30,250 | ₩30,800 | ₩29,150 | ₩29,250 | -3.31% | 34.6만 |
|---|
| 2026.07.21 | ₩26,300 | ₩29,350 | ₩25,600 | ₩29,000 | +10.27% | 45.9만 |
|---|
| 2026.07.20 | ₩28,550 | ₩29,050 | ₩26,200 | ₩26,350 | -7.71% | 22.2만 |
|---|
| 2026.07.16 | ₩29,100 | ₩29,450 | ₩27,800 | ₩28,900 | -0.69% | 22.3만 |
|---|
| 2026.07.15 | ₩27,900 | ₩29,100 | ₩27,600 | ₩29,100 | +4.30% | 27.6만 |
|---|
| 2026.07.14 | ₩28,350 | ₩28,750 | ₩25,700 | ₩27,750 | -2.12% | 46.4만 |
|---|
| 2026.07.13 | ₩31,100 | ₩31,500 | ₩28,250 | ₩28,950 | -6.91% | 44.2만 |
|---|
| 2026.07.10 | ₩31,750 | ₩32,500 | ₩30,750 | ₩31,100 | -2.05% | 37.5만 |
|---|
| 2026.07.09 | ₩31,450 | ₩32,500 | ₩30,550 | ₩31,450 | 0.00% | 40.7만 |
|---|
| 2026.07.08 | ₩32,750 | ₩33,950 | ₩30,800 | ₩31,500 | -3.82% | 64.1만 |
|---|
| 2026.07.07 | ₩34,900 | ₩35,900 | ₩33,750 | ₩34,600 | -0.86% | 40.6만 |
|---|
| 2026.07.06 | ₩38,850 | ₩38,900 | ₩35,000 | ₩36,000 | -7.34% | 33.7만 |
|---|
| 2026.07.03 | ₩37,000 | ₩37,550 | ₩34,150 | ₩37,000 | 0.00% | 32.5만 |
|---|
| 2026.07.02 | ₩40,300 | ₩41,100 | ₩36,750 | ₩36,850 | -8.56% | 25만 |
|---|
| 2026.07.01 | ₩40,150 | ₩42,800 | ₩39,150 | ₩41,700 | +3.86% | 21.6만 |
|---|
| 2026.06.30 | ₩40,200 | ₩41,550 | ₩39,500 | ₩40,500 | +0.75% | 23.4만 |
|---|
| 2026.06.29 | ₩36,600 | ₩40,200 | ₩36,500 | ₩39,800 | +8.74% | 37.2만 |
|---|
| 2026.06.26 | ₩37,750 | ₩39,400 | ₩36,550 | ₩36,950 | -2.12% | 42.3만 |
|---|
| 2026.06.25 | ₩40,050 | ₩40,950 | ₩38,500 | ₩38,900 | -2.87% | 28.4만 |
|---|
| 2026.06.24 | ₩40,600 | ₩41,700 | ₩39,750 | ₩40,450 | -0.37% | 20.7만 |
|---|
| 2026.06.23 | ₩43,200 | ₩44,250 | ₩40,650 | ₩40,950 | -5.21% | 30.5만 |
|---|
| 2026.06.22 | ₩42,500 | ₩44,500 | ₩42,300 | ₩43,000 | +1.18% | 22.4만 |
|---|
| 2026.06.19 | ₩42,450 | ₩44,750 | ₩42,000 | ₩43,600 | +2.71% | 43.1만 |
|---|
| 2026.06.18 | ₩43,550 | ₩43,950 | ₩41,750 | ₩43,550 | 0.00% | 48.9만 |
|---|
| 2026.06.17 | ₩47,950 | ₩47,950 | ₩43,200 | ₩43,800 | -8.65% | 55.6만 |
|---|
| 2026.06.16 | ₩46,250 | ₩51,100 | ₩46,050 | ₩48,450 | +4.76% | 45.5만 |
|---|
| 2026.06.15 | ₩48,400 | ₩48,500 | ₩44,600 | ₩46,250 | -4.44% | 33.9만 |
|---|
| 2026.06.12 | ₩48,900 | ₩50,800 | ₩46,700 | ₩46,900 | -4.09% | 94.1만 |
|---|
| 2026.06.11 | ₩45,100 | ₩47,500 | ₩41,850 | ₩45,800 | +1.55% | 219.2만 |
|---|
| 2026.06.10 | ₩47,750 | ₩48,050 | ₩42,150 | ₩45,150 | -5.45% | 49 |
|---|
| 2026.06.09 | ₩47,700 | ₩50,400 | ₩47,250 | ₩47,700 | 0.00% | 48.9만 |
|---|
| 2026.06.08 | ₩47,500 | ₩48,400 | ₩45,000 | ₩47,300 | -0.42% | 43.1만 |
|---|
| 2026.06.05 | ₩49,500 | ₩51,400 | ₩47,950 | ₩48,650 | -1.72% | 36.4만 |
|---|
| 2026.06.04 | ₩52,500 | ₩54,200 | ₩49,950 | ₩50,400 | -4.00% | 38.3만 |
|---|
| 2026.06.02 | ₩52,200 | ₩55,200 | ₩50,000 | ₩52,500 | +0.57% | 43.9만 |
|---|
| 2026.06.01 | ₩51,000 | ₩53,100 | ₩50,200 | ₩52,000 | +1.96% | 48.1만 |
|---|
| 2026.05.29 | ₩53,900 | ₩55,800 | ₩51,900 | ₩52,600 | -2.41% | 38.6만 |
|---|
| 2026.05.28 | ₩55,300 | ₩56,200 | ₩51,000 | ₩52,800 | -4.52% | 62.6만 |
|---|
| 2026.05.27 | ₩57,000 | ₩58,700 | ₩54,900 | ₩55,300 | -2.98% | 43.3만 |
|---|
| 2026.05.26 | ₩56,800 | ₩62,100 | ₩56,500 | ₩58,000 | +2.11% | 76.8만 |
|---|
| 2026.05.22 | ₩51,800 | ₩54,800 | ₩50,800 | ₩53,700 | +3.67% | 58.1만 |
|---|
| 2026.05.21 | ₩54,200 | ₩55,200 | ₩49,950 | ₩52,000 | -4.06% | 68.7만 |
|---|
| 2026.05.20 | ₩52,900 | ₩55,000 | ₩49,450 | ₩53,900 | +1.89% | 67.3만 |
|---|
| 2026.05.19 | ₩55,100 | ₩58,000 | ₩50,000 | ₩53,200 | -3.45% | 68.6만 |
|---|
| 2026.05.18 | ₩51,700 | ₩53,800 | ₩48,900 | ₩53,200 | +2.90% | 54.9만 |
|---|
| 2026.05.15 | ₩58,100 | ₩58,700 | ₩52,000 | ₩53,000 | -8.78% | 98.8만 |
|---|
| 2026.05.14 | ₩62,800 | ₩64,600 | ₩57,200 | ₩60,300 | -3.98% | 63.2만 |
|---|
| 2026.05.13 | ₩58,600 | ₩63,100 | ₩55,600 | ₩61,700 | +5.29% | 101.8만 |
|---|
| 2026.05.12 | ₩65,500 | ₩67,800 | ₩59,000 | ₩60,900 | -7.02% | 68.4만 |
|---|
| 2026.05.11 | ₩62,000 | ₩66,900 | ₩61,700 | ₩64,100 | +3.39% | 87.4만 |
|---|
| 2026.05.08 | ₩58,800 | ₩59,600 | ₩57,800 | ₩59,000 | +0.34% | 53.9만 |
|---|
| 2026.05.07 | ₩57,100 | ₩59,300 | ₩55,500 | ₩59,000 | +3.33% | 56.2만 |
|---|
| 2026.05.06 | ₩58,000 | ₩58,400 | ₩54,000 | ₩57,000 | -1.72% | 55.1만 |
|---|
| 2026.05.04 | ₩57,200 | ₩58,750 | ₩54,300 | ₩57,500 | +0.52% | 60.8만 |
|---|
| 2026.04.30 | ₩55,200 | ₩58,200 | ₩53,500 | ₩57,000 | +3.26% | 59.2만 |
|---|
| 2026.04.29 | ₩53,200 | ₩56,100 | ₩51,900 | ₩54,900 | +3.20% | 46.6만 |
|---|
| 2026.04.28 | ₩54,100 | ₩54,700 | ₩52,000 | ₩53,200 | -1.66% | 60.3만 |
|---|
| 2026.04.27 | ₩57,500 | ₩58,400 | ₩52,000 | ₩54,000 | -6.09% | 99.4만 |
|---|
| 2026.04.24 | ₩52,100 | ₩58,100 | ₩49,950 | ₩57,200 | +9.79% | 58.9만 |
|---|
| 2026.04.23 | ₩57,000 | ₩57,100 | ₩49,300 | ₩52,100 | -8.60% | 118.5만 |
|---|
| 2026.04.22 | ₩57,400 | ₩58,900 | ₩52,600 | ₩56,600 | -1.39% | 72.2만 |
|---|
| 2026.04.21 | ₩58,100 | ₩59,900 | ₩55,900 | ₩57,800 | -0.52% | 57.9만 |
|---|
| 2026.04.20 | ₩58,800 | ₩59,700 | ₩56,600 | ₩57,500 | -2.21% | 58.8만 |
|---|
| 2026.04.17 | ₩54,300 | ₩58,200 | ₩53,300 | ₩56,300 | +3.68% | 83.3만 |
|---|
| 2026.04.16 | ₩50,000 | ₩56,800 | ₩49,150 | ₩56,500 | +13.00% | 207.7만 |
|---|
| 2026.04.15 | ₩44,700 | ₩51,300 | ₩44,300 | ₩50,400 | +12.75% | 165.5만 |
|---|
| 2026.04.14 | ₩44,150 | ₩46,000 | ₩42,800 | ₩44,200 | +0.11% | 91.9만 |
|---|
| 2026.04.13 | ₩45,700 | ₩45,900 | ₩41,500 | ₩43,650 | -4.49% | 90.1만 |
|---|
| 2026.04.10 | ₩41,600 | ₩46,650 | ₩41,600 | ₩45,250 | +8.77% | 110.6만 |
|---|
| 2026.04.09 | ₩38,850 | ₩42,250 | ₩37,850 | ₩41,550 | +6.95% | 107.7만 |
|---|
| 2026.04.08 | ₩36,450 | ₩39,500 | ₩35,600 | ₩38,850 | +6.58% | 163.3만 |
|---|
| 2026.04.07 | ₩38,000 | ₩39,300 | ₩37,450 | ₩37,950 | -0.13% | 50.4만 |
|---|
| 2026.04.06 | ₩40,600 | ₩40,650 | ₩37,550 | ₩38,650 | -4.80% | 69.1만 |
|---|
| 2026.04.03 | ₩39,550 | ₩41,850 | ₩39,500 | ₩40,650 | +2.78% | 97.5만 |
|---|
| 2026.04.02 | ₩38,150 | ₩40,550 | ₩37,100 | ₩38,700 | +1.44% | 93.2만 |
|---|
| 2026.04.01 | ₩36,750 | ₩39,450 | ₩35,900 | ₩38,500 | +4.76% | 120.8만 |
|---|
| 2026.03.31 | ₩37,400 | ₩37,400 | ₩35,050 | ₩35,600 | -4.81% | 77.1만 |
|---|
| 2026.03.30 | ₩33,150 | ₩38,400 | ₩32,500 | ₩37,150 | +12.07% | 180.6만 |
|---|
| 2026.03.27 | ₩33,950 | ₩36,150 | ₩33,850 | ₩34,750 | +2.36% | 76.8만 |
|---|
| 2026.03.26 | ₩36,450 | ₩37,350 | ₩34,550 | ₩35,300 | -3.16% | 135.2만 |
|---|
| 2026.03.25 | ₩31,800 | ₩37,000 | ₩31,250 | ₩35,850 | +12.74% | 305.9만 |
|---|
| 2026.03.24 | ₩30,000 | ₩36,200 | ₩29,300 | ₩32,650 | +8.83% | 420.1만 |
|---|
| 2026.03.23 | ₩28,800 | ₩31,250 | ₩28,650 | ₩29,150 | +1.22% | 106.7만 |
|---|
| 2026.03.20 | ₩30,300 | ₩30,350 | ₩28,600 | ₩30,150 | -0.50% | 129.1만 |
|---|
| 2026.03.19 | ₩31,350 | ₩31,450 | ₩28,550 | ₩30,950 | -1.28% | 227.4만 |
|---|
| 2026.03.18 | ₩32,750 | ₩32,750 | ₩26,950 | ₩27,900 | -14.81% | 523.7만 |
|---|
| 2026.03.17 | ₩27,000 | ₩27,450 | ₩25,200 | ₩25,200 | -6.67% | 51.2만 |
|---|
| 2026.03.16 | ₩27,400 | ₩28,700 | ₩26,400 | ₩28,000 | +2.19% | 85.7만 |
|---|
| 2026.03.13 | ₩22,850 | ₩26,175 | ₩22,600 | ₩26,100 | +14.22% | 82.9만 |
|---|
| 2026.03.12 | ₩22,050 | ₩24,000 | ₩21,750 | ₩23,500 | +6.58% | 83.2만 |
|---|
| 2026.03.11 | ₩21,750 | ₩22,500 | ₩21,300 | ₩22,100 | +1.61% | 25.8만 |
|---|
| 2026.03.10 | ₩20,950 | ₩22,300 | ₩20,600 | ₩21,700 | +3.58% | 38.1만 |
|---|
| 2026.03.09 | ₩20,850 | ₩21,050 | ₩19,520 | ₩20,050 | -3.84% | 27.8만 |
|---|
| 2026.03.06 | ₩20,500 | ₩21,700 | ₩20,400 | ₩21,650 | +5.61% | 27.7만 |
|---|
| 2026.03.05 | ₩20,050 | ₩21,350 | ₩19,950 | ₩20,900 | +4.24% | 33.3만 |
|---|
| 2026.03.04 | ₩20,000 | ₩20,600 | ₩18,750 | ₩19,200 | -4.00% | 56.6만 |
|---|
| 2026.03.03 | ₩21,200 | ₩22,450 | ₩20,850 | ₩20,950 | -1.18% | 30.7만 |
|---|
| 2026.02.27 | ₩22,900 | ₩22,950 | ₩20,650 | ₩21,150 | -7.64% | 64.9만 |
|---|
| 2026.02.26 | ₩21,650 | ₩23,100 | ₩21,400 | ₩22,650 | +4.62% | 61.2만 |
|---|
| 2026.02.25 | ₩21,800 | ₩22,500 | ₩21,200 | ₩21,600 | -0.92% | 38.6만 |
|---|
| 2026.02.24 | ₩21,550 | ₩21,750 | ₩20,750 | ₩21,500 | -0.23% | 24.4만 |
|---|
| 2026.02.23 | ₩21,450 | ₩21,450 | ₩20,700 | ₩21,350 | -0.47% | 29.3만 |
|---|
| 2026.02.20 | ₩20,800 | ₩21,250 | ₩20,650 | ₩21,000 | +0.96% | 18.5만 |
|---|
| 2026.02.19 | ₩20,800 | ₩21,050 | ₩20,450 | ₩20,550 | -1.20% | 12.9만 |
|---|
| 2026.02.13 | ₩20,850 | ₩20,850 | ₩20,050 | ₩20,500 | -1.68% | 17.3만 |
|---|
| 2026.02.12 | ₩21,850 | ₩21,900 | ₩20,650 | ₩20,850 | -4.58% | 28.3만 |
|---|
| 2026.02.11 | ₩22,100 | ₩22,100 | ₩21,350 | ₩21,850 | -1.13% | 18.4만 |
|---|
| 2026.02.10 | ₩21,950 | ₩22,350 | ₩21,600 | ₩22,100 | +0.68% | 26.2만 |
|---|
| 2026.02.09 | ₩19,850 | ₩22,100 | ₩19,740 | ₩21,900 | +10.33% | 56.5만 |
|---|
| 2026.02.06 | ₩19,530 | ₩19,830 | ₩18,960 | ₩19,600 | +0.36% | 25.6만 |
|---|
| 2026.02.05 | ₩20,400 | ₩20,400 | ₩19,850 | ₩20,150 | -1.23% | 23.8만 |
|---|
| 2026.02.04 | ₩20,650 | ₩21,200 | ₩20,450 | ₩20,650 | 0.00% | 34만 |
|---|
| 2026.02.03 | ₩20,550 | ₩21,000 | ₩20,300 | ₩20,950 | +1.95% | 19.8만 |
|---|
| 2026.02.02 | ₩20,650 | ₩21,450 | ₩20,000 | ₩20,350 | -1.45% | 26.3만 |
|---|
| 2026.01.30 | ₩21,150 | ₩21,300 | ₩20,500 | ₩21,000 | -0.71% | 34.8만 |
|---|
| 2026.01.29 | ₩21,550 | ₩21,600 | ₩20,200 | ₩21,050 | -2.32% | 27.2만 |
|---|
| 2026.01.28 | ₩20,650 | ₩21,400 | ₩20,450 | ₩21,350 | +3.39% | 21.1만 |
|---|
| 2026.01.27 | ₩21,350 | ₩21,350 | ₩20,200 | ₩20,450 | -4.22% | 28.1만 |
|---|
| 2026.01.26 | ₩20,650 | ₩21,850 | ₩20,300 | ₩21,300 | +3.15% | 40.4만 |
|---|
| 2026.01.23 | ₩21,550 | ₩21,800 | ₩20,200 | ₩20,450 | -5.10% | 45.7만 |
|---|
| 2026.01.22 | ₩20,100 | ₩20,900 | ₩19,900 | ₩20,250 | +0.75% | 34만 |
|---|
| 2026.01.21 | ₩19,500 | ₩19,990 | ₩19,220 | ₩19,880 | +1.95% | 26.8만 |
|---|
| 2026.01.20 | ₩19,860 | ₩20,600 | ₩19,460 | ₩20,000 | +0.70% | 23.4만 |
|---|
| 2026.01.19 | ₩19,650 | ₩20,200 | ₩19,450 | ₩19,820 | +0.87% | 19.4만 |
|---|
| 2026.01.16 | ₩20,200 | ₩20,200 | ₩19,490 | ₩19,580 | -3.07% | 18만 |
|---|
| 2026.01.15 | ₩20,900 | ₩20,950 | ₩19,860 | ₩19,940 | -4.59% | 28.1만 |
|---|
| 2026.01.14 | ₩21,300 | ₩21,400 | ₩20,700 | ₩20,850 | -2.11% | 20.6만 |
|---|
| 2026.01.13 | ₩22,850 | ₩22,900 | ₩21,000 | ₩21,300 | -6.78% | 49.3만 |
|---|
| 2026.01.12 | ₩20,750 | ₩22,150 | ₩20,450 | ₩20,800 | +0.24% | 53.1만 |
|---|
| 2026.01.09 | ₩19,700 | ₩20,750 | ₩19,530 | ₩20,200 | +2.54% | 42.6만 |
|---|
| 2026.01.08 | ₩20,250 | ₩20,500 | ₩19,290 | ₩19,310 | -4.64% | 26.3만 |
|---|
| 2026.01.07 | ₩19,600 | ₩20,550 | ₩19,060 | ₩19,240 | -1.84% | 40.9만 |
|---|
| 2026.01.06 | ₩18,110 | ₩19,810 | ₩17,750 | ₩19,650 | +8.50% | 66.4만 |
|---|
| 2026.01.05 | ₩16,660 | ₩18,140 | ₩16,440 | ₩18,130 | +8.82% | 49.8만 |
|---|
| 2026.01.02 | ₩17,690 | ₩17,860 | ₩16,420 | ₩16,520 | -6.61% | 47.4만 |
|---|
| 2025.12.30 | ₩17,660 | ₩17,790 | ₩17,120 | ₩17,620 | -0.23% | 30.7만 |
|---|
| 2025.12.29 | ₩18,240 | ₩18,610 | ₩17,930 | ₩18,360 | +0.66% | 11만 |
|---|
| 2025.12.26 | ₩18,100 | ₩18,640 | ₩18,000 | ₩18,240 | +0.77% | 16.3만 |
|---|
| 2025.12.24 | ₩19,010 | ₩19,040 | ₩18,330 | ₩18,330 | -3.58% | 13.1만 |
|---|
| 2025.12.23 | ₩19,010 | ₩19,260 | ₩18,840 | ₩19,000 | -0.05% | 17.4만 |
|---|
| 2025.12.22 | ₩19,440 | ₩19,450 | ₩18,700 | ₩18,970 | -2.42% | 24.8만 |
|---|
| 2025.12.19 | ₩20,650 | ₩20,700 | ₩19,500 | ₩19,640 | -4.89% | 34.7만 |
|---|
| 2025.12.18 | ₩20,000 | ₩21,250 | ₩19,920 | ₩20,000 | 0.00% | 36.2만 |
|---|
| 2025.12.17 | ₩19,040 | ₩20,500 | ₩18,830 | ₩20,250 | +6.36% | 33.3만 |
|---|
| 2025.12.16 | ₩19,600 | ₩19,600 | ₩18,660 | ₩18,850 | -3.83% | 21.8만 |
|---|
| 2025.12.15 | ₩17,440 | ₩19,620 | ₩17,440 | ₩19,460 | +11.58% | 52.8만 |
|---|
| 2025.12.12 | ₩17,380 | ₩17,960 | ₩17,150 | ₩17,830 | +2.59% | 20.5만 |
|---|
| 2025.12.11 | ₩17,890 | ₩17,940 | ₩17,260 | ₩17,360 | -2.96% | 25.8만 |
|---|
| 2025.12.10 | ₩20,250 | ₩20,900 | ₩17,760 | ₩17,820 | -12.00% | 99.2만 |
|---|
| 2025.12.09 | ₩17,500 | ₩19,675 | ₩17,475 | ₩19,250 | +10.00% | 122.1만 |
|---|
| 2025.12.08 | ₩18,050 | ₩18,200 | ₩17,250 | ₩17,800 | -1.39% | 27.5만 |
|---|
| 2025.12.05 | ₩17,500 | ₩17,850 | ₩17,350 | ₩17,700 | +1.14% | 21만 |
|---|
| 2025.12.04 | ₩17,450 | ₩17,750 | ₩17,200 | ₩17,450 | 0.00% | 26.3만 |
|---|
| 2025.12.03 | ₩16,950 | ₩17,500 | ₩16,750 | ₩17,475 | +3.10% | 27.6만 |
|---|
| 2025.12.02 | ₩16,350 | ₩16,825 | ₩16,225 | ₩16,775 | +2.60% | 22.2만 |
|---|
| 2025.12.01 | ₩15,350 | ₩16,500 | ₩15,325 | ₩16,375 | +6.68% | 54.9만 |
|---|
| 2025.11.28 | ₩14,425 | ₩15,050 | ₩14,200 | ₩15,000 | +3.99% | 29.3만 |
|---|
| 2025.11.27 | ₩14,550 | ₩14,825 | ₩14,200 | ₩14,400 | -1.03% | 39.8만 |
|---|
| 2025.11.26 | ₩13,175 | ₩14,700 | ₩13,075 | ₩14,650 | +11.20% | 85.4만 |
|---|
| 2025.11.25 | ₩13,100 | ₩13,275 | ₩12,975 | ₩13,075 | -0.19% | 5만 |
|---|
| 2025.11.24 | ₩13,175 | ₩13,300 | ₩13,000 | ₩13,075 | -0.76% | 5.3만 |
|---|
| 2025.11.21 | ₩13,650 | ₩13,650 | ₩13,100 | ₩13,125 | -3.85% | 9.6만 |
|---|
| 2025.11.20 | ₩13,525 | ₩13,800 | ₩13,525 | ₩13,700 | +1.29% | 10.7만 |
|---|
| 2025.11.19 | ₩13,575 | ₩13,625 | ₩13,250 | ₩13,525 | -0.37% | 6.2만 |
|---|
| 2025.11.18 | ₩14,050 | ₩14,075 | ₩13,550 | ₩13,575 | -3.38% | 7.4만 |
|---|
| 2025.11.17 | ₩14,025 | ₩14,150 | ₩13,875 | ₩14,050 | +0.18% | 18만 |
|---|
| 2025.11.14 | ₩13,550 | ₩13,975 | ₩13,475 | ₩13,750 | +1.48% | 16.9만 |
|---|
| 2025.11.13 | ₩13,925 | ₩13,975 | ₩13,625 | ₩13,750 | -1.26% | 12.4만 |
|---|
| 2025.11.12 | ₩13,275 | ₩14,000 | ₩13,175 | ₩13,800 | +3.95% | 26.2만 |
|---|
| 2025.11.11 | ₩13,400 | ₩13,900 | ₩13,075 | ₩13,200 | -1.49% | 12.6만 |
|---|
| 2025.11.10 | ₩12,725 | ₩13,300 | ₩12,725 | ₩13,300 | +4.52% | 10.2만 |
|---|
| 2025.11.07 | ₩12,900 | ₩12,950 | ₩12,475 | ₩12,725 | -1.36% | 22.8만 |
|---|
| 2025.11.06 | ₩13,275 | ₩13,325 | ₩12,800 | ₩13,075 | -1.51% | 26.6만 |
|---|
| 2025.11.05 | ₩13,550 | ₩13,550 | ₩12,900 | ₩13,125 | -3.14% | 31.4만 |
|---|
| 2025.11.04 | ₩13,450 | ₩14,000 | ₩13,275 | ₩13,650 | +1.49% | 23.5만 |
|---|
| 2025.11.03 | ₩13,825 | ₩13,850 | ₩13,400 | ₩13,425 | -2.89% | 23.8만 |
|---|
| 2025.10.31 | ₩13,925 | ₩13,950 | ₩13,650 | ₩13,700 | -1.62% | 15.1만 |
|---|
| 2025.10.30 | ₩14,625 | ₩14,625 | ₩13,725 | ₩13,800 | -5.64% | 40.4만 |
|---|
| 2025.10.29 | ₩14,125 | ₩14,250 | ₩13,975 | ₩14,150 | +0.18% | 13.5만 |
|---|
| 2025.10.28 | ₩14,175 | ₩14,200 | ₩13,975 | ₩14,075 | -0.71% | 17.4만 |
|---|
| 2025.10.27 | ₩14,500 | ₩14,575 | ₩14,075 | ₩14,200 | -2.07% | 39.1만 |
|---|
| 2025.10.24 | ₩14,450 | ₩14,450 | ₩14,150 | ₩14,425 | -0.17% | 9.6만 |
|---|
| 2025.10.23 | ₩14,250 | ₩14,950 | ₩14,175 | ₩14,400 | +1.05% | 25.7만 |
|---|
| 2025.10.22 | ₩14,150 | ₩14,450 | ₩13,975 | ₩14,375 | +1.59% | 15.4만 |
|---|
| 2025.10.21 | ₩14,250 | ₩14,425 | ₩14,075 | ₩14,125 | -0.88% | 16만 |
|---|
| 2025.10.20 | ₩14,175 | ₩14,250 | ₩14,000 | ₩14,150 | -0.18% | 19.9만 |
|---|
| 2025.10.17 | ₩14,275 | ₩14,375 | ₩14,050 | ₩14,175 | -0.70% | 18.4만 |
|---|
| 2025.10.16 | ₩14,650 | ₩14,650 | ₩14,075 | ₩14,200 | -3.07% | 28.1만 |
|---|
| 2025.10.15 | ₩14,125 | ₩14,650 | ₩14,100 | ₩14,650 | +3.72% | 15.3만 |
|---|
| 2025.10.14 | ₩14,375 | ₩14,475 | ₩13,975 | ₩14,100 | -1.91% | 36.1만 |
|---|
| 2025.10.13 | ₩14,500 | ₩15,150 | ₩14,350 | ₩14,475 | -0.17% | 38.5만 |
|---|
| 2025.10.10 | ₩14,650 | ₩14,950 | ₩14,350 | ₩14,750 | +0.68% | 27.5만 |
|---|