시장 데이터를 불러오는 중
전체 종목
비에이치아이 과거 주가
BHI · 083650.KQ · KOSDAQ
주요 제품·사업: 보일러,열교환기등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BHI · 083650.KQ · KOSDAQ
주요 제품·사업: 보일러,열교환기등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩56,500 | ₩56,700 | ₩53,100 | ₩53,600 | -5.13% | 35.1만 |
| 2026.10.07 | ₩60,100 | ₩60,300 | ₩57,000 | ₩57,200 | -4.83% | 25.9만 |
| 2026.10.06 | ₩59,200 | ₩59,500 | ₩58,000 | ₩58,200 | -1.69% | 21.7만 |
| 2026.10.02 | ₩60,100 | ₩60,300 | ₩58,700 | ₩59,500 | -1.00% | 18.5만 |
| 2026.10.01 | ₩62,300 | ₩62,400 | ₩59,600 | ₩60,300 | -3.21% | 34.3만 |
| 2026.09.30 | ₩59,100 | ₩61,000 | ₩58,700 | ₩60,000 | +1.52% | 18.8만 |
| 2026.09.29 | ₩59,500 | ₩59,800 | ₩57,100 | ₩58,100 | -2.35% | 25.9만 |
| 2026.09.28 | ₩60,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,100 |
| ₩60,500 |
| +0.33% |
| 19.1만 |
| 2026.09.23 | ₩63,200 | ₩63,200 | ₩59,400 | ₩59,900 | -5.22% | 56.9만 |
|---|
| 2026.09.22 | ₩62,500 | ₩65,200 | ₩61,500 | ₩64,300 | +2.88% | 61만 |
|---|
| 2026.09.21 | ₩64,700 | ₩64,800 | ₩61,200 | ₩61,500 | -4.95% | 37.6만 |
|---|
| 2026.09.18 | ₩65,200 | ₩65,300 | ₩62,700 | ₩64,300 | -1.38% | 41.3만 |
|---|
| 2026.09.17 | ₩64,400 | ₩66,900 | ₩64,100 | ₩64,600 | +0.31% | 29.4만 |
|---|
| 2026.09.16 | ₩65,400 | ₩65,400 | ₩62,200 | ₩63,200 | -3.36% | 33.4만 |
|---|
| 2026.09.15 | ₩64,200 | ₩66,500 | ₩62,800 | ₩65,200 | +1.56% | 31.7만 |
|---|
| 2026.09.14 | ₩68,400 | ₩68,400 | ₩64,000 | ₩64,600 | -5.56% | 43.8만 |
|---|
| 2026.09.11 | ₩66,900 | ₩69,400 | ₩66,100 | ₩68,400 | +2.24% | 56.8만 |
|---|
| 2026.09.10 | ₩65,100 | ₩67,700 | ₩64,100 | ₩66,900 | +2.76% | 44.4만 |
|---|
| 2026.09.09 | ₩67,200 | ₩69,700 | ₩66,000 | ₩66,700 | -0.74% | 49만 |
|---|
| 2026.09.08 | ₩69,000 | ₩70,700 | ₩65,600 | ₩65,800 | -4.64% | 87.4만 |
|---|
| 2026.09.07 | ₩61,100 | ₩69,800 | ₩59,500 | ₩67,700 | +10.80% | 133.8만 |
|---|
| 2026.09.04 | ₩60,100 | ₩60,200 | ₩58,800 | ₩60,000 | -0.17% | 19.9만 |
|---|
| 2026.09.03 | ₩61,000 | ₩62,300 | ₩57,700 | ₩59,300 | -2.79% | 35.6만 |
|---|
| 2026.09.02 | ₩59,000 | ₩62,000 | ₩58,600 | ₩59,600 | +1.02% | 25.7만 |
|---|
| 2026.09.01 | ₩62,900 | ₩63,000 | ₩60,000 | ₩61,200 | -2.70% | 23.2만 |
|---|
| 2026.08.31 | ₩65,000 | ₩65,300 | ₩61,100 | ₩62,800 | -3.38% | 29.3만 |
|---|
| 2026.08.28 | ₩63,600 | ₩66,700 | ₩62,700 | ₩65,400 | +2.83% | 32.8만 |
|---|
| 2026.08.27 | ₩63,200 | ₩64,800 | ₩62,400 | ₩64,000 | +1.27% | 29.5만 |
|---|
| 2026.08.26 | ₩65,200 | ₩66,800 | ₩64,100 | ₩64,800 | -0.61% | 59.6만 |
|---|
| 2026.08.25 | ₩57,500 | ₩64,500 | ₩55,500 | ₩63,500 | +10.43% | 75.3만 |
|---|
| 2026.08.24 | ₩56,500 | ₩57,700 | ₩55,200 | ₩55,800 | -1.24% | 18.5만 |
|---|
| 2026.08.21 | ₩60,200 | ₩60,400 | ₩55,000 | ₩56,500 | -6.15% | 31.7만 |
|---|
| 2026.08.20 | ₩61,700 | ₩63,000 | ₩59,200 | ₩59,900 | -2.92% | 24.8만 |
|---|
| 2026.08.19 | ₩57,100 | ₩61,700 | ₩56,200 | ₩60,600 | +6.13% | 38만 |
|---|
| 2026.08.18 | ₩64,000 | ₩66,700 | ₩58,100 | ₩58,900 | -7.97% | 57.5만 |
|---|
| 2026.08.14 | ₩58,400 | ₩63,000 | ₩56,300 | ₩61,300 | +4.97% | 107.1만 |
|---|
| 2026.08.13 | ₩57,100 | ₩58,200 | ₩55,600 | ₩56,500 | -1.05% | 20.9만 |
|---|
| 2026.08.12 | ₩55,300 | ₩57,500 | ₩53,100 | ₩56,500 | +2.17% | 26.3만 |
|---|
| 2026.08.11 | ₩55,500 | ₩58,400 | ₩54,000 | ₩54,600 | -1.62% | 33.5만 |
|---|
| 2026.08.10 | ₩52,200 | ₩56,500 | ₩50,900 | ₩56,100 | +7.47% | 47.8만 |
|---|
| 2026.08.07 | ₩52,200 | ₩52,700 | ₩48,150 | ₩49,900 | -4.41% | 27.8만 |
|---|
| 2026.08.06 | ₩50,700 | ₩54,500 | ₩49,950 | ₩53,100 | +4.73% | 43.8만 |
|---|
| 2026.08.05 | ₩51,000 | ₩52,800 | ₩48,800 | ₩50,500 | -0.98% | 46.5만 |
|---|
| 2026.08.04 | ₩43,100 | ₩51,100 | ₩43,100 | ₩49,850 | +15.66% | 62.3만 |
|---|
| 2026.08.03 | ₩39,950 | ₩43,750 | ₩39,400 | ₩42,650 | +6.76% | 20.5만 |
|---|
| 2026.07.31 | ₩36,900 | ₩40,900 | ₩36,900 | ₩40,300 | +9.21% | 24.2만 |
|---|
| 2026.07.30 | ₩33,150 | ₩37,700 | ₩33,150 | ₩34,600 | +4.37% | 21.7만 |
|---|
| 2026.07.29 | ₩40,200 | ₩40,650 | ₩33,450 | ₩35,950 | -10.57% | 35.1만 |
|---|
| 2026.07.28 | ₩42,600 | ₩43,100 | ₩39,400 | ₩39,850 | -6.46% | 14.9만 |
|---|
| 2026.07.27 | ₩45,700 | ₩45,800 | ₩43,200 | ₩44,400 | -2.84% | 14.7만 |
|---|
| 2026.07.24 | ₩46,050 | ₩47,400 | ₩44,550 | ₩44,800 | -2.71% | 14.1만 |
|---|
| 2026.07.23 | ₩43,650 | ₩47,450 | ₩43,150 | ₩47,100 | +7.90% | 23만 |
|---|
| 2026.07.22 | ₩41,850 | ₩45,000 | ₩41,800 | ₩42,950 | +2.63% | 32.8만 |
|---|
| 2026.07.21 | ₩40,000 | ₩41,400 | ₩38,550 | ₩40,550 | +1.38% | 17.5만 |
|---|
| 2026.07.20 | ₩41,450 | ₩41,750 | ₩40,050 | ₩40,350 | -2.65% | 16.3만 |
|---|
| 2026.07.16 | ₩44,300 | ₩44,300 | ₩42,200 | ₩42,650 | -3.72% | 17.7만 |
|---|
| 2026.07.15 | ₩45,400 | ₩46,850 | ₩44,450 | ₩45,100 | -0.66% | 20.2만 |
|---|
| 2026.07.14 | ₩46,400 | ₩46,650 | ₩42,200 | ₩44,450 | -4.20% | 18.4만 |
|---|
| 2026.07.13 | ₩48,800 | ₩51,100 | ₩45,900 | ₩46,350 | -5.02% | 17.7만 |
|---|
| 2026.07.10 | ₩45,550 | ₩49,500 | ₩45,550 | ₩48,350 | +6.15% | 17.6만 |
|---|
| 2026.07.09 | ₩45,050 | ₩49,000 | ₩43,950 | ₩45,000 | -0.11% | 22만 |
|---|
| 2026.07.08 | ₩47,700 | ₩48,500 | ₩44,300 | ₩45,050 | -5.56% | 23.3만 |
|---|
| 2026.07.07 | ₩51,400 | ₩51,600 | ₩48,050 | ₩49,600 | -3.50% | 16.8만 |
|---|
| 2026.07.06 | ₩54,900 | ₩55,600 | ₩50,600 | ₩51,800 | -5.65% | 15.1만 |
|---|
| 2026.07.03 | ₩55,700 | ₩56,500 | ₩50,200 | ₩53,900 | -3.23% | 20만 |
|---|
| 2026.07.02 | ₩59,100 | ₩60,500 | ₩55,200 | ₩55,200 | -6.60% | 23.5만 |
|---|
| 2026.07.01 | ₩56,700 | ₩62,000 | ₩55,600 | ₩60,400 | +6.53% | 35.8만 |
|---|
| 2026.06.30 | ₩56,100 | ₩57,100 | ₩53,500 | ₩54,600 | -2.67% | 29.2만 |
|---|
| 2026.06.29 | ₩48,550 | ₩56,200 | ₩48,000 | ₩55,700 | +14.73% | 32.2만 |
|---|
| 2026.06.26 | ₩52,900 | ₩53,700 | ₩48,100 | ₩49,000 | -7.37% | 37.7만 |
|---|
| 2026.06.25 | ₩56,800 | ₩57,900 | ₩53,600 | ₩53,900 | -5.11% | 16만 |
|---|
| 2026.06.24 | ₩55,600 | ₩57,600 | ₩54,800 | ₩56,800 | +2.16% | 19만 |
|---|
| 2026.06.23 | ₩59,600 | ₩62,000 | ₩56,100 | ₩56,100 | -5.87% | 31.4만 |
|---|
| 2026.06.22 | ₩60,700 | ₩61,900 | ₩59,200 | ₩60,800 | +0.16% | 20만 |
|---|
| 2026.06.19 | ₩64,900 | ₩64,900 | ₩60,000 | ₩61,200 | -5.70% | 31.8만 |
|---|
| 2026.06.18 | ₩73,500 | ₩73,800 | ₩64,500 | ₩65,000 | -11.56% | 51.9만 |
|---|
| 2026.06.17 | ₩68,300 | ₩69,600 | ₩66,500 | ₩67,700 | -0.88% | 23만 |
|---|
| 2026.06.16 | ₩69,700 | ₩70,000 | ₩67,100 | ₩68,000 | -2.44% | 32.8만 |
|---|
| 2026.06.15 | ₩74,500 | ₩74,600 | ₩67,500 | ₩67,600 | -9.26% | 88.8만 |
|---|
| 2026.06.12 | ₩65,400 | ₩80,600 | ₩60,300 | ₩80,600 | +23.24% | 103.7만 |
|---|
| 2026.06.11 | ₩59,000 | ₩62,900 | ₩56,900 | ₩62,000 | +5.08% | 27.8만 |
|---|
| 2026.06.10 | ₩60,400 | ₩62,900 | ₩58,800 | ₩60,600 | +0.33% | 11 |
|---|
| 2026.06.09 | ₩60,400 | ₩63,300 | ₩60,300 | ₩62,700 | +3.81% | 24.4만 |
|---|
| 2026.06.08 | ₩61,800 | ₩62,500 | ₩58,500 | ₩59,800 | -3.24% | 34.2만 |
|---|
| 2026.06.05 | ₩70,700 | ₩71,000 | ₩66,000 | ₩67,300 | -4.81% | 23.2만 |
|---|
| 2026.06.04 | ₩67,200 | ₩71,800 | ₩65,700 | ₩70,500 | +4.91% | 30.7만 |
|---|
| 2026.06.02 | ₩69,900 | ₩70,700 | ₩66,300 | ₩67,600 | -3.29% | 34.8만 |
|---|
| 2026.06.01 | ₩73,100 | ₩74,800 | ₩70,600 | ₩71,800 | -1.78% | 43.9만 |
|---|
| 2026.05.29 | ₩75,000 | ₩75,400 | ₩70,600 | ₩72,900 | -2.80% | 50.4만 |
|---|
| 2026.05.28 | ₩78,200 | ₩79,200 | ₩72,000 | ₩73,900 | -5.50% | 37.8만 |
|---|
| 2026.05.27 | ₩82,600 | ₩82,600 | ₩77,700 | ₩78,100 | -5.45% | 33.2만 |
|---|
| 2026.05.26 | ₩80,900 | ₩82,400 | ₩77,000 | ₩81,000 | +0.12% | 62.8만 |
|---|
| 2026.05.22 | ₩82,200 | ₩83,300 | ₩77,900 | ₩78,600 | -4.38% | 27.3만 |
|---|
| 2026.05.21 | ₩75,500 | ₩81,200 | ₩75,300 | ₩78,500 | +3.97% | 26.1만 |
|---|
| 2026.05.20 | ₩74,500 | ₩76,500 | ₩71,100 | ₩73,000 | -2.01% | 40.6만 |
|---|
| 2026.05.19 | ₩78,900 | ₩80,800 | ₩75,400 | ₩76,000 | -3.68% | 31.7만 |
|---|
| 2026.05.18 | ₩81,300 | ₩81,400 | ₩74,700 | ₩79,900 | -1.72% | 38.6만 |
|---|
| 2026.05.15 | ₩83,500 | ₩86,400 | ₩77,600 | ₩82,900 | -0.72% | 71.8만 |
|---|
| 2026.05.14 | ₩85,700 | ₩85,800 | ₩79,600 | ₩81,000 | -5.48% | 33.4만 |
|---|
| 2026.05.13 | ₩85,200 | ₩85,300 | ₩81,600 | ₩83,300 | -2.23% | 40.4만 |
|---|
| 2026.05.12 | ₩91,100 | ₩91,600 | ₩83,700 | ₩86,000 | -5.60% | 61.5만 |
|---|
| 2026.05.11 | ₩95,600 | ₩95,600 | ₩88,600 | ₩89,100 | -6.80% | 67.1만 |
|---|
| 2026.05.08 | ₩98,500 | ₩99,900 | ₩93,700 | ₩94,700 | -3.86% | 68만 |
|---|
| 2026.05.07 | ₩100,600 | ₩105,900 | ₩99,900 | ₩100,300 | -0.30% | 73.6만 |
|---|
| 2026.05.06 | ₩99,000 | ₩99,000 | ₩96,000 | ₩98,800 | -0.20% | 44.1만 |
|---|
| 2026.05.04 | ₩99,400 | ₩100,400 | ₩97,600 | ₩99,200 | -0.20% | 32.3만 |
|---|
| 2026.04.30 | ₩100,100 | ₩100,200 | ₩96,200 | ₩97,500 | -2.60% | 31.1만 |
|---|
| 2026.04.29 | ₩97,000 | ₩100,500 | ₩96,600 | ₩99,900 | +2.99% | 39.6만 |
|---|
| 2026.04.28 | ₩98,900 | ₩99,000 | ₩96,600 | ₩97,400 | -1.52% | 26.4만 |
|---|
| 2026.04.27 | ₩99,200 | ₩99,700 | ₩96,900 | ₩98,500 | -0.71% | 30.5만 |
|---|
| 2026.04.24 | ₩99,200 | ₩99,200 | ₩94,500 | ₩98,300 | -0.91% | 85.6만 |
|---|
| 2026.04.23 | ₩100,200 | ₩103,700 | ₩97,100 | ₩101,400 | +1.20% | 56.9만 |
|---|
| 2026.04.22 | ₩97,700 | ₩98,200 | ₩95,100 | ₩98,200 | +0.51% | 27.9만 |
|---|
| 2026.04.21 | ₩99,800 | ₩100,800 | ₩95,800 | ₩97,800 | -2.00% | 45.2만 |
|---|
| 2026.04.20 | ₩99,900 | ₩103,800 | ₩98,500 | ₩98,800 | -1.10% | 44.7만 |
|---|
| 2026.04.17 | ₩100,100 | ₩100,300 | ₩97,200 | ₩98,700 | -1.40% | 26.6만 |
|---|
| 2026.04.16 | ₩97,800 | ₩101,800 | ₩96,600 | ₩97,400 | -0.41% | 56.7만 |
|---|
| 2026.04.15 | ₩94,200 | ₩96,900 | ₩92,800 | ₩93,700 | -0.53% | 46만 |
|---|
| 2026.04.14 | ₩93,500 | ₩93,800 | ₩90,400 | ₩91,200 | -2.46% | 34.7만 |
|---|
| 2026.04.13 | ₩89,000 | ₩91,800 | ₩87,700 | ₩91,000 | +2.25% | 16만 |
|---|
| 2026.04.10 | ₩93,700 | ₩93,700 | ₩91,000 | ₩91,000 | -2.88% | 28.9만 |
|---|
| 2026.04.09 | ₩93,700 | ₩94,850 | ₩91,700 | ₩92,500 | -1.28% | 23.6만 |
|---|
| 2026.04.08 | ₩94,100 | ₩95,900 | ₩93,000 | ₩94,700 | +0.64% | 37.6만 |
|---|
| 2026.04.07 | ₩92,600 | ₩93,400 | ₩87,500 | ₩89,800 | -3.02% | 22.8만 |
|---|
| 2026.04.06 | ₩92,500 | ₩94,700 | ₩90,000 | ₩91,600 | -0.97% | 21.1만 |
|---|
| 2026.04.03 | ₩93,500 | ₩94,300 | ₩91,300 | ₩92,500 | -1.07% | 20.4만 |
|---|
| 2026.04.02 | ₩100,400 | ₩102,000 | ₩88,900 | ₩91,200 | -9.16% | 54.2만 |
|---|
| 2026.04.01 | ₩97,800 | ₩100,200 | ₩96,600 | ₩99,600 | +1.84% | 29.8만 |
|---|
| 2026.03.31 | ₩97,000 | ₩98,100 | ₩91,200 | ₩92,500 | -4.64% | 34.6만 |
|---|
| 2026.03.30 | ₩88,700 | ₩98,500 | ₩88,300 | ₩95,700 | +7.89% | 45.2만 |
|---|
| 2026.03.27 | ₩95,300 | ₩96,200 | ₩91,400 | ₩94,800 | -0.52% | 34.4만 |
|---|
| 2026.03.26 | ₩103,100 | ₩104,500 | ₩98,100 | ₩99,700 | -3.30% | 35.3만 |
|---|
| 2026.03.25 | ₩101,200 | ₩105,900 | ₩99,900 | ₩104,800 | +3.56% | 31.3만 |
|---|
| 2026.03.24 | ₩107,700 | ₩108,200 | ₩95,100 | ₩99,200 | -7.89% | 63.4만 |
|---|
| 2026.03.23 | ₩107,800 | ₩111,200 | ₩102,100 | ₩104,000 | -3.53% | 35.7만 |
|---|
| 2026.03.20 | ₩105,700 | ₩112,500 | ₩102,600 | ₩109,500 | +3.60% | 58.3만 |
|---|
| 2026.03.19 | ₩103,000 | ₩105,500 | ₩102,700 | ₩104,300 | +1.26% | 28.7만 |
|---|
| 2026.03.18 | ₩107,800 | ₩108,000 | ₩104,200 | ₩105,600 | -2.04% | 35.5만 |
|---|
| 2026.03.17 | ₩103,500 | ₩108,500 | ₩101,700 | ₩105,100 | +1.55% | 51.5만 |
|---|
| 2026.03.16 | ₩104,800 | ₩108,300 | ₩101,000 | ₩101,500 | -3.15% | 52만 |
|---|
| 2026.03.13 | ₩100,100 | ₩106,800 | ₩99,100 | ₩103,600 | +3.50% | 83.6만 |
|---|
| 2026.03.12 | ₩100,800 | ₩105,800 | ₩99,100 | ₩99,700 | -1.09% | 55.3만 |
|---|
| 2026.03.11 | ₩107,700 | ₩108,100 | ₩98,400 | ₩100,400 | -6.78% | 83.3만 |
|---|
| 2026.03.10 | ₩105,800 | ₩114,200 | ₩103,500 | ₩105,000 | -0.76% | 129.8만 |
|---|
| 2026.03.09 | ₩96,500 | ₩99,500 | ₩93,800 | ₩97,700 | +1.24% | 98.3만 |
|---|
| 2026.03.06 | ₩81,400 | ₩95,900 | ₩81,200 | ₩94,800 | +16.46% | 96.1만 |
|---|
| 2026.03.05 | ₩81,200 | ₩85,300 | ₩79,600 | ₩80,800 | -0.49% | 68.2만 |
|---|
| 2026.03.04 | ₩87,700 | ₩89,900 | ₩72,000 | ₩74,500 | -15.05% | 89.3만 |
|---|
| 2026.03.03 | ₩95,100 | ₩98,000 | ₩91,100 | ₩91,100 | -4.21% | 94.1만 |
|---|
| 2026.02.27 | ₩90,000 | ₩93,900 | ₩89,000 | ₩93,500 | +3.89% | 75.7만 |
|---|
| 2026.02.26 | ₩89,600 | ₩89,800 | ₩86,600 | ₩87,000 | -2.90% | 44.3만 |
|---|
| 2026.02.25 | ₩90,200 | ₩91,100 | ₩88,000 | ₩88,700 | -1.66% | 29.5만 |
|---|
| 2026.02.24 | ₩89,100 | ₩91,300 | ₩87,800 | ₩89,000 | -0.11% | 33.9만 |
|---|
| 2026.02.23 | ₩92,800 | ₩94,300 | ₩89,000 | ₩90,500 | -2.48% | 55.2만 |
|---|
| 2026.02.20 | ₩82,000 | ₩90,000 | ₩81,200 | ₩88,300 | +7.68% | 110.4만 |
|---|
| 2026.02.19 | ₩79,000 | ₩84,000 | ₩77,300 | ₩83,000 | +5.06% | 103.4만 |
|---|
| 2026.02.13 | ₩74,400 | ₩78,400 | ₩74,300 | ₩75,300 | +1.21% | 78.7만 |
|---|
| 2026.02.12 | ₩74,300 | ₩74,400 | ₩71,900 | ₩73,900 | -0.54% | 31.2만 |
|---|
| 2026.02.11 | ₩74,900 | ₩76,500 | ₩73,600 | ₩74,400 | -0.67% | 44.1만 |
|---|
| 2026.02.10 | ₩77,200 | ₩77,300 | ₩73,000 | ₩73,600 | -4.66% | 39.1만 |
|---|
| 2026.02.09 | ₩78,100 | ₩79,200 | ₩75,800 | ₩77,100 | -1.28% | 49.7만 |
|---|
| 2026.02.06 | ₩71,000 | ₩77,400 | ₩69,200 | ₩75,500 | +6.34% | 70.4만 |
|---|
| 2026.02.05 | ₩76,000 | ₩78,000 | ₩72,700 | ₩74,000 | -2.63% | 51만 |
|---|
| 2026.02.04 | ₩77,700 | ₩78,800 | ₩74,300 | ₩78,700 | +1.29% | 75.9만 |
|---|
| 2026.02.03 | ₩72,500 | ₩73,800 | ₩70,700 | ₩73,300 | +1.10% | 39.2만 |
|---|
| 2026.02.02 | ₩69,300 | ₩74,000 | ₩69,100 | ₩69,600 | +0.43% | 71만 |
|---|
| 2026.01.30 | ₩78,000 | ₩79,800 | ₩71,800 | ₩71,800 | -7.95% | 121.9만 |
|---|
| 2026.01.29 | ₩75,000 | ₩80,800 | ₩73,900 | ₩79,000 | +5.33% | 214.1만 |
|---|
| 2026.01.28 | ₩70,600 | ₩75,700 | ₩70,600 | ₩72,700 | +2.97% | 111만 |
|---|
| 2026.01.27 | ₩76,200 | ₩77,000 | ₩69,500 | ₩71,200 | -6.56% | 203.9만 |
|---|
| 2026.01.26 | ₩66,500 | ₩69,700 | ₩64,700 | ₩68,100 | +2.41% | 141만 |
|---|
| 2026.01.23 | ₩63,100 | ₩68,500 | ₩60,900 | ₩66,200 | +4.91% | 201.1만 |
|---|
| 2026.01.22 | ₩64,200 | ₩67,800 | ₩62,000 | ₩62,800 | -2.18% | 172.6만 |
|---|
| 2026.01.21 | ₩62,500 | ₩67,900 | ₩61,100 | ₩62,400 | -0.16% | 227.3만 |
|---|
| 2026.01.20 | ₩62,200 | ₩66,800 | ₩58,500 | ₩64,000 | +2.89% | 342.1만 |
|---|
| 2026.01.19 | ₩63,300 | ₩63,300 | ₩60,700 | ₩61,200 | -3.32% | 131.1만 |
|---|
| 2026.01.16 | ₩57,400 | ₩61,200 | ₩56,900 | ₩59,400 | +3.48% | 277만 |
|---|
| 2026.01.15 | ₩56,500 | ₩57,500 | ₩55,300 | ₩56,900 | +0.71% | 70.5만 |
|---|
| 2026.01.14 | ₩56,000 | ₩57,200 | ₩54,600 | ₩55,900 | -0.18% | 87.4만 |
|---|
| 2026.01.13 | ₩55,800 | ₩55,900 | ₩54,200 | ₩55,200 | -1.08% | 46.6만 |
|---|
| 2026.01.12 | ₩57,100 | ₩58,200 | ₩54,700 | ₩56,100 | -1.75% | 115.8만 |
|---|
| 2026.01.09 | ₩54,300 | ₩54,800 | ₩52,700 | ₩54,100 | -0.37% | 38.4만 |
|---|
| 2026.01.08 | ₩56,000 | ₩56,000 | ₩53,100 | ₩53,100 | -5.18% | 53.1만 |
|---|
| 2026.01.07 | ₩56,600 | ₩58,700 | ₩54,800 | ₩55,100 | -2.65% | 314.8만 |
|---|
| 2026.01.06 | ₩59,300 | ₩59,400 | ₩55,800 | ₩58,300 | -1.69% | 71.5만 |
|---|
| 2026.01.05 | ₩54,800 | ₩57,300 | ₩54,400 | ₩56,900 | +3.83% | 86.8만 |
|---|
| 2026.01.02 | ₩52,700 | ₩52,800 | ₩51,300 | ₩52,700 | 0.00% | 30.4만 |
|---|
| 2025.12.30 | ₩53,700 | ₩54,600 | ₩52,100 | ₩52,300 | -2.61% | 41만 |
|---|
| 2025.12.29 | ₩51,100 | ₩54,800 | ₩50,700 | ₩54,000 | +5.68% | 68.1만 |
|---|
| 2025.12.26 | ₩53,700 | ₩53,700 | ₩50,800 | ₩51,100 | -4.84% | 86.3만 |
|---|
| 2025.12.24 | ₩55,700 | ₩55,700 | ₩53,500 | ₩53,800 | -3.41% | 75.7만 |
|---|
| 2025.12.23 | ₩55,900 | ₩56,600 | ₩54,800 | ₩55,500 | -0.72% | 59.8만 |
|---|
| 2025.12.22 | ₩56,100 | ₩56,600 | ₩54,900 | ₩55,400 | -1.25% | 92.2만 |
|---|
| 2025.12.19 | ₩55,700 | ₩56,200 | ₩53,600 | ₩54,900 | -1.44% | 82.6만 |
|---|
| 2025.12.18 | ₩53,700 | ₩56,100 | ₩53,600 | ₩55,200 | +2.79% | 80만 |
|---|
| 2025.12.17 | ₩57,000 | ₩58,500 | ₩54,600 | ₩55,300 | -2.98% | 135.3만 |
|---|
| 2025.12.16 | ₩57,700 | ₩59,700 | ₩55,200 | ₩56,200 | -2.60% | 178.7만 |
|---|
| 2025.12.15 | ₩61,300 | ₩62,200 | ₩57,500 | ₩58,300 | -4.89% | 243.9만 |
|---|
| 2025.12.12 | ₩53,100 | ₩65,900 | ₩52,500 | ₩64,200 | +20.90% | 803.3만 |
|---|
| 2025.12.11 | ₩52,300 | ₩54,100 | ₩52,100 | ₩52,700 | +0.76% | 211.6만 |
|---|
| 2025.12.10 | ₩51,200 | ₩52,900 | ₩50,600 | ₩51,800 | +1.17% | 105.6만 |
|---|
| 2025.12.09 | ₩52,000 | ₩52,500 | ₩50,200 | ₩51,300 | -1.35% | 146.1만 |
|---|
| 2025.12.08 | ₩58,000 | ₩58,400 | ₩52,400 | ₩52,700 | -9.14% | 285.5만 |
|---|
| 2025.12.05 | ₩52,300 | ₩60,800 | ₩52,000 | ₩59,600 | +13.96% | 662.2만 |
|---|
| 2025.12.04 | ₩50,800 | ₩51,700 | ₩49,750 | ₩51,300 | +0.98% | 95.9만 |
|---|
| 2025.12.03 | ₩48,200 | ₩51,100 | ₩47,950 | ₩50,100 | +3.94% | 147.2만 |
|---|
| 2025.12.02 | ₩44,950 | ₩47,200 | ₩44,200 | ₩46,900 | +4.34% | 64.5만 |
|---|
| 2025.12.01 | ₩45,100 | ₩45,550 | ₩43,700 | ₩45,000 | -0.22% | 38.4만 |
|---|
| 2025.11.28 | ₩45,550 | ₩45,800 | ₩44,200 | ₩44,950 | -1.32% | 40.2만 |
|---|
| 2025.11.27 | ₩44,400 | ₩45,950 | ₩44,400 | ₩45,350 | +2.14% | 52.2만 |
|---|
| 2025.11.26 | ₩42,550 | ₩45,950 | ₩42,400 | ₩44,300 | +4.11% | 91.1만 |
|---|
| 2025.11.25 | ₩43,500 | ₩44,400 | ₩41,750 | ₩42,450 | -2.41% | 52.7만 |
|---|
| 2025.11.24 | ₩43,350 | ₩43,450 | ₩41,325 | ₩42,600 | -1.73% | 42만 |
|---|
| 2025.11.21 | ₩42,400 | ₩44,050 | ₩41,800 | ₩42,900 | +1.18% | 68.5만 |
|---|
| 2025.11.20 | ₩42,500 | ₩46,000 | ₩42,500 | ₩45,350 | +6.71% | 154만 |
|---|
| 2025.11.19 | ₩43,200 | ₩43,800 | ₩41,000 | ₩41,350 | -4.28% | 62.9만 |
|---|
| 2025.11.18 | ₩41,700 | ₩45,950 | ₩41,450 | ₩42,850 | +2.76% | 275.1만 |
|---|
| 2025.11.17 | ₩42,100 | ₩42,750 | ₩41,150 | ₩42,100 | 0.00% | 52.8만 |
|---|
| 2025.11.14 | ₩41,500 | ₩42,900 | ₩40,850 | ₩41,800 | +0.72% | 49만 |
|---|
| 2025.11.13 | ₩41,900 | ₩43,050 | ₩40,850 | ₩42,900 | +2.39% | 109.4만 |
|---|
| 2025.11.12 | ₩41,600 | ₩42,500 | ₩41,350 | ₩41,900 | +0.72% | 30.3만 |
|---|
| 2025.11.11 | ₩42,700 | ₩42,950 | ₩40,800 | ₩41,550 | -2.69% | 49.9만 |
|---|
| 2025.11.10 | ₩41,850 | ₩42,900 | ₩40,850 | ₩42,500 | +1.55% | 51.5만 |
|---|
| 2025.11.07 | ₩40,500 | ₩43,300 | ₩40,500 | ₩41,500 | +2.47% | 67.5만 |
|---|
| 2025.11.06 | ₩46,050 | ₩46,600 | ₩42,050 | ₩42,300 | -8.14% | 110.1만 |
|---|
| 2025.11.05 | ₩47,500 | ₩48,150 | ₩44,000 | ₩45,200 | -4.84% | 97.9만 |
|---|
| 2025.11.04 | ₩50,200 | ₩50,200 | ₩48,500 | ₩48,650 | -3.09% | 80.6만 |
|---|
| 2025.11.03 | ₩50,700 | ₩51,000 | ₩49,550 | ₩50,200 | -0.99% | 72.4만 |
|---|
| 2025.10.31 | ₩52,000 | ₩54,300 | ₩49,850 | ₩50,700 | -2.50% | 163.9만 |
|---|
| 2025.10.30 | ₩52,000 | ₩53,600 | ₩50,600 | ₩51,900 | -0.19% | 117.2만 |
|---|
| 2025.10.29 | ₩54,500 | ₩55,200 | ₩51,700 | ₩53,700 | -1.47% | 183.3만 |
|---|
| 2025.10.28 | ₩50,200 | ₩52,100 | ₩49,550 | ₩52,100 | +3.78% | 128.6만 |
|---|
| 2025.10.27 | ₩51,600 | ₩51,700 | ₩49,400 | ₩49,750 | -3.59% | 97.2만 |
|---|
| 2025.10.24 | ₩49,150 | ₩50,600 | ₩48,600 | ₩50,200 | +2.14% | 123.4만 |
|---|
| 2025.10.23 | ₩48,100 | ₩49,250 | ₩47,500 | ₩48,300 | +0.42% | 75.7만 |
|---|
| 2025.10.22 | ₩48,550 | ₩49,400 | ₩47,200 | ₩48,750 | +0.41% | 86.8만 |
|---|
| 2025.10.21 | ₩50,400 | ₩52,200 | ₩48,500 | ₩48,700 | -3.37% | 158.7만 |
|---|
| 2025.10.20 | ₩51,500 | ₩51,800 | ₩49,600 | ₩50,400 | -2.14% | 82.2만 |
|---|
| 2025.10.17 | ₩51,000 | ₩53,600 | ₩50,700 | ₩51,300 | +0.59% | 78.4만 |
|---|
| 2025.10.16 | ₩55,600 | ₩55,600 | ₩52,000 | ₩52,100 | -6.29% | 124.7만 |
|---|
| 2025.10.15 | ₩53,900 | ₩56,500 | ₩53,000 | ₩54,700 | +1.48% | 186.6만 |
|---|
| 2025.10.14 | ₩57,800 | ₩57,900 | ₩52,100 | ₩53,300 | -7.79% | 210.2만 |
|---|
| 2025.10.13 | ₩53,500 | ₩61,900 | ₩52,500 | ₩57,200 | +6.92% | 629.1만 |
|---|
| 2025.10.10 | ₩48,800 | ₩54,400 | ₩48,400 | ₩54,000 | +10.66% | 215.5만 |
|---|