시장 데이터를 불러오는 중
전체 종목
비엠티 과거 주가
086670.KQ · KOSDAQ
주요 제품·사업: 정밀계장용피팅및밸브류,전원분배장치(MCPD)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
086670.KQ · KOSDAQ
주요 제품·사업: 정밀계장용피팅및밸브류,전원분배장치(MCPD)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩18,650 | ₩19,150 | ₩18,360 | ₩18,500 | -0.80% | 4.5만 |
| 2026.10.08 | ₩18,900 | ₩19,270 | ₩18,670 | ₩18,880 | -0.11% | 3.8만 |
| 2026.10.07 | ₩19,520 | ₩19,600 | ₩18,880 | ₩18,900 | -3.18% | 3.9만 |
| 2026.10.06 | ₩19,230 | ₩19,590 | ₩18,690 | ₩19,530 | +1.56% | 6.6만 |
| 2026.10.02 | ₩19,220 | ₩19,390 | ₩18,680 | ₩18,940 | -1.46% | 3.2만 |
| 2026.10.01 | ₩19,150 | ₩19,600 | ₩18,860 | ₩19,050 | -0.52% | 5.3만 |
| 2026.09.30 | ₩19,390 | ₩19,700 | ₩19,030 | ₩19,160 | -1.19% | 3.5만 |
| 2026.09.29 | ₩19,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,150 |
| ₩19,390 |
| -0.51% |
| 3.4만 |
| 2026.09.28 | ₩19,310 | ₩19,730 | ₩19,010 | ₩19,570 | +1.35% | 6.2만 |
|---|
| 2026.09.23 | ₩18,750 | ₩19,390 | ₩18,300 | ₩19,310 | +2.99% | 7.3만 |
|---|
| 2026.09.22 | ₩18,780 | ₩19,200 | ₩18,540 | ₩18,750 | -0.16% | 11.7만 |
|---|
| 2026.09.21 | ₩18,190 | ₩18,850 | ₩17,860 | ₩18,500 | +1.70% | 14.1만 |
|---|
| 2026.09.18 | ₩16,580 | ₩18,100 | ₩16,580 | ₩18,040 | +8.81% | 14.5만 |
|---|
| 2026.09.17 | ₩16,640 | ₩16,830 | ₩16,470 | ₩16,670 | +0.18% | 1.4만 |
|---|
| 2026.09.16 | ₩16,760 | ₩16,970 | ₩16,580 | ₩16,640 | -0.72% | 1.8만 |
|---|
| 2026.09.15 | ₩17,090 | ₩17,100 | ₩16,560 | ₩16,850 | -1.40% | 1.9만 |
|---|
| 2026.09.14 | ₩17,090 | ₩17,190 | ₩16,610 | ₩16,780 | -1.81% | 2.4만 |
|---|
| 2026.09.11 | ₩16,790 | ₩17,040 | ₩16,420 | ₩16,920 | +0.77% | 1.7만 |
|---|
| 2026.09.10 | ₩17,200 | ₩17,500 | ₩16,650 | ₩16,790 | -2.38% | 3.7만 |
|---|
| 2026.09.09 | ₩17,050 | ₩17,280 | ₩16,750 | ₩17,090 | +0.23% | 2.7만 |
|---|
| 2026.09.08 | ₩16,940 | ₩17,140 | ₩16,690 | ₩16,930 | -0.06% | 4.8만 |
|---|
| 2026.09.07 | ₩16,780 | ₩16,880 | ₩16,020 | ₩16,620 | -0.95% | 3.3만 |
|---|
| 2026.09.04 | ₩17,110 | ₩17,110 | ₩16,660 | ₩16,780 | -1.93% | 2.3만 |
|---|
| 2026.09.03 | ₩16,450 | ₩17,120 | ₩16,450 | ₩16,970 | +3.16% | 4만 |
|---|
| 2026.09.02 | ₩16,600 | ₩17,030 | ₩16,510 | ₩16,520 | -0.48% | 2.4만 |
|---|
| 2026.09.01 | ₩16,960 | ₩17,050 | ₩16,660 | ₩16,940 | -0.12% | 2.5만 |
|---|
| 2026.08.31 | ₩16,800 | ₩17,190 | ₩16,420 | ₩16,960 | +0.95% | 3만 |
|---|
| 2026.08.28 | ₩17,240 | ₩17,240 | ₩16,710 | ₩16,800 | -2.55% | 3만 |
|---|
| 2026.08.27 | ₩16,870 | ₩17,390 | ₩16,710 | ₩17,190 | +1.90% | 5.3만 |
|---|
| 2026.08.26 | ₩15,960 | ₩17,240 | ₩15,770 | ₩16,870 | +5.70% | 15.8만 |
|---|
| 2026.08.25 | ₩15,080 | ₩15,790 | ₩14,930 | ₩15,760 | +4.51% | 2만 |
|---|
| 2026.08.24 | ₩15,230 | ₩15,230 | ₩14,770 | ₩15,110 | -0.79% | 6.2만 |
|---|
| 2026.08.21 | ₩15,650 | ₩15,650 | ₩15,050 | ₩15,060 | -3.77% | 6.5만 |
|---|
| 2026.08.20 | ₩15,530 | ₩15,950 | ₩15,480 | ₩15,650 | +0.77% | 2.3만 |
|---|
| 2026.08.19 | ₩15,660 | ₩16,040 | ₩15,300 | ₩15,610 | -0.32% | 3.5만 |
|---|
| 2026.08.18 | ₩16,460 | ₩16,530 | ₩15,680 | ₩15,680 | -4.74% | 8.9만 |
|---|
| 2026.08.14 | ₩16,690 | ₩16,690 | ₩16,290 | ₩16,450 | -1.44% | 3.4만 |
|---|
| 2026.08.13 | ₩16,990 | ₩17,030 | ₩16,320 | ₩16,520 | -2.77% | 6.9만 |
|---|
| 2026.08.12 | ₩17,330 | ₩17,480 | ₩16,690 | ₩16,990 | -1.96% | 11만 |
|---|
| 2026.08.11 | ₩17,820 | ₩18,670 | ₩17,370 | ₩17,520 | -1.68% | 20만 |
|---|
| 2026.08.10 | ₩16,640 | ₩18,550 | ₩16,350 | ₩18,000 | +8.17% | 56.9만 |
|---|
| 2026.08.07 | ₩16,240 | ₩16,630 | ₩16,110 | ₩16,430 | +1.17% | 1.6만 |
|---|
| 2026.08.06 | ₩16,180 | ₩16,280 | ₩16,040 | ₩16,230 | +0.31% | 1.1만 |
|---|
| 2026.08.05 | ₩15,950 | ₩16,450 | ₩15,880 | ₩16,180 | +1.44% | 4.3만 |
|---|
| 2026.08.04 | ₩15,590 | ₩16,020 | ₩15,560 | ₩15,880 | +1.86% | 1.8만 |
|---|
| 2026.08.03 | ₩15,680 | ₩15,890 | ₩15,300 | ₩15,680 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩14,160 | ₩15,790 | ₩13,790 | ₩15,790 | +11.51% | 7.9만 |
|---|
| 2026.07.30 | ₩13,000 | ₩13,890 | ₩13,000 | ₩13,520 | +4.00% | 1.7만 |
|---|
| 2026.07.29 | ₩14,450 | ₩14,600 | ₩13,100 | ₩13,410 | -7.20% | 6.7만 |
|---|
| 2026.07.28 | ₩14,700 | ₩14,910 | ₩14,110 | ₩14,430 | -1.84% | 3.2만 |
|---|
| 2026.07.27 | ₩15,380 | ₩15,420 | ₩14,920 | ₩15,020 | -2.34% | 1.7만 |
|---|
| 2026.07.24 | ₩15,230 | ₩15,370 | ₩14,910 | ₩15,130 | -0.66% | 1.8만 |
|---|
| 2026.07.23 | ₩14,770 | ₩15,240 | ₩14,630 | ₩15,230 | +3.11% | 1.2만 |
|---|
| 2026.07.22 | ₩14,530 | ₩15,180 | ₩14,530 | ₩14,770 | +1.65% | 2.2만 |
|---|
| 2026.07.21 | ₩14,640 | ₩14,760 | ₩14,280 | ₩14,460 | -1.23% | 1.6만 |
|---|
| 2026.07.20 | ₩15,260 | ₩15,690 | ₩14,550 | ₩14,750 | -3.34% | 1.6만 |
|---|
| 2026.07.16 | ₩15,590 | ₩15,590 | ₩15,080 | ₩15,260 | -2.12% | 1.3만 |
|---|
| 2026.07.15 | ₩15,030 | ₩15,870 | ₩15,030 | ₩15,590 | +3.73% | 3만 |
|---|
| 2026.07.14 | ₩14,960 | ₩15,050 | ₩14,340 | ₩14,980 | +0.13% | 4.1만 |
|---|
| 2026.07.13 | ₩15,280 | ₩15,570 | ₩14,720 | ₩15,080 | -1.31% | 2.9만 |
|---|
| 2026.07.10 | ₩14,730 | ₩15,590 | ₩14,620 | ₩15,280 | +3.73% | 3.4만 |
|---|
| 2026.07.09 | ₩14,200 | ₩14,940 | ₩14,010 | ₩14,580 | +2.68% | 4만 |
|---|
| 2026.07.08 | ₩14,500 | ₩14,900 | ₩13,960 | ₩14,200 | -2.07% | 5.8만 |
|---|
| 2026.07.07 | ₩15,560 | ₩15,560 | ₩14,720 | ₩14,790 | -4.95% | 4.9만 |
|---|
| 2026.07.06 | ₩15,660 | ₩15,860 | ₩15,110 | ₩15,570 | -0.57% | 2.5만 |
|---|
| 2026.07.03 | ₩15,590 | ₩16,190 | ₩14,810 | ₩15,660 | +0.45% | 3.8만 |
|---|
| 2026.07.02 | ₩16,540 | ₩17,090 | ₩15,560 | ₩15,600 | -5.68% | 12.6만 |
|---|
| 2026.07.01 | ₩15,890 | ₩16,710 | ₩15,560 | ₩16,620 | +4.59% | 3.4만 |
|---|
| 2026.06.30 | ₩15,800 | ₩16,160 | ₩15,290 | ₩15,990 | +1.20% | 3.6만 |
|---|
| 2026.06.29 | ₩14,680 | ₩15,940 | ₩14,680 | ₩15,800 | +7.63% | 3.3만 |
|---|
| 2026.06.26 | ₩14,810 | ₩15,620 | ₩14,400 | ₩14,790 | -0.14% | 4.6만 |
|---|
| 2026.06.25 | ₩15,380 | ₩15,720 | ₩15,020 | ₩15,040 | -2.21% | 4.8만 |
|---|
| 2026.06.24 | ₩14,710 | ₩15,300 | ₩14,580 | ₩15,020 | +2.11% | 4.2만 |
|---|
| 2026.06.23 | ₩16,330 | ₩16,330 | ₩14,900 | ₩14,900 | -8.76% | 6.7만 |
|---|
| 2026.06.22 | ₩16,980 | ₩17,000 | ₩16,210 | ₩16,390 | -3.47% | 4.1만 |
|---|
| 2026.06.19 | ₩17,880 | ₩17,950 | ₩16,680 | ₩17,000 | -4.92% | 4.3만 |
|---|
| 2026.06.18 | ₩17,970 | ₩17,970 | ₩17,220 | ₩17,760 | -1.17% | 4.1만 |
|---|
| 2026.06.17 | ₩17,840 | ₩17,930 | ₩17,350 | ₩17,700 | -0.78% | 3.9만 |
|---|
| 2026.06.16 | ₩17,990 | ₩18,100 | ₩17,550 | ₩17,840 | -0.83% | 5.7만 |
|---|
| 2026.06.15 | ₩16,750 | ₩18,050 | ₩16,750 | ₩17,850 | +6.57% | 16.2만 |
|---|
| 2026.06.12 | ₩15,590 | ₩17,330 | ₩15,430 | ₩16,670 | +6.93% | 15.8만 |
|---|
| 2026.06.11 | ₩14,890 | ₩15,380 | ₩14,670 | ₩15,300 | +2.75% | 3.5만 |
|---|
| 2026.06.10 | ₩15,300 | ₩15,300 | ₩14,670 | ₩15,000 | -1.96% | 3 |
|---|
| 2026.06.09 | ₩14,370 | ₩15,390 | ₩14,370 | ₩15,110 | +5.15% | 4.9만 |
|---|
| 2026.06.08 | ₩13,910 | ₩15,150 | ₩13,910 | ₩14,370 | +3.31% | 7.9만 |
|---|
| 2026.06.05 | ₩15,210 | ₩15,240 | ₩14,580 | ₩14,700 | -3.35% | 5.5만 |
|---|
| 2026.06.04 | ₩13,710 | ₩15,510 | ₩13,710 | ₩15,210 | +10.94% | 15만 |
|---|
| 2026.06.02 | ₩13,940 | ₩13,940 | ₩13,200 | ₩13,700 | -1.72% | 8.8만 |
|---|
| 2026.06.01 | ₩14,270 | ₩14,480 | ₩13,790 | ₩13,940 | -2.31% | 8.1만 |
|---|
| 2026.05.29 | ₩14,600 | ₩14,700 | ₩13,910 | ₩14,270 | -2.26% | 10.3만 |
|---|
| 2026.05.28 | ₩14,800 | ₩15,000 | ₩14,170 | ₩14,590 | -1.42% | 9.9만 |
|---|
| 2026.05.27 | ₩15,470 | ₩15,470 | ₩14,730 | ₩14,800 | -4.33% | 8만 |
|---|
| 2026.05.26 | ₩15,300 | ₩15,670 | ₩14,910 | ₩15,470 | +1.11% | 10.2만 |
|---|
| 2026.05.22 | ₩15,010 | ₩15,460 | ₩14,810 | ₩15,150 | +0.93% | 13.5만 |
|---|
| 2026.05.21 | ₩15,000 | ₩15,470 | ₩15,000 | ₩15,170 | +1.13% | 6.6만 |
|---|
| 2026.05.20 | ₩15,340 | ₩15,530 | ₩14,680 | ₩14,910 | -2.80% | 5.7만 |
|---|
| 2026.05.19 | ₩15,850 | ₩15,850 | ₩15,290 | ₩15,340 | -3.22% | 6.2만 |
|---|
| 2026.05.18 | ₩15,730 | ₩15,830 | ₩15,150 | ₩15,650 | -0.51% | 7.2만 |
|---|
| 2026.05.15 | ₩15,770 | ₩15,890 | ₩15,210 | ₩15,380 | -2.47% | 10.9만 |
|---|
| 2026.05.14 | ₩15,500 | ₩16,370 | ₩15,500 | ₩15,800 | +1.94% | 8.9만 |
|---|
| 2026.05.13 | ₩15,750 | ₩15,750 | ₩15,200 | ₩15,510 | -1.52% | 17.9만 |
|---|
| 2026.05.12 | ₩16,430 | ₩16,670 | ₩15,590 | ₩15,770 | -4.02% | 33.9만 |
|---|
| 2026.05.11 | ₩17,850 | ₩22,200 | ₩16,410 | ₩16,750 | -6.16% | 180.5만 |
|---|
| 2026.05.08 | ₩17,110 | ₩18,220 | ₩17,030 | ₩17,850 | +4.32% | 9.2만 |
|---|
| 2026.05.07 | ₩17,810 | ₩17,810 | ₩16,740 | ₩17,260 | -3.09% | 16.6만 |
|---|
| 2026.05.06 | ₩18,000 | ₩18,390 | ₩17,420 | ₩17,600 | -2.22% | 13.9만 |
|---|
| 2026.05.04 | ₩17,840 | ₩17,890 | ₩17,330 | ₩17,800 | -0.22% | 8.4만 |
|---|
| 2026.04.30 | ₩17,850 | ₩18,180 | ₩17,580 | ₩17,790 | -0.34% | 10.4만 |
|---|
| 2026.04.29 | ₩17,330 | ₩17,700 | ₩17,120 | ₩17,560 | +1.33% | 5.7만 |
|---|
| 2026.04.28 | ₩17,390 | ₩17,390 | ₩16,980 | ₩17,320 | -0.40% | 7만 |
|---|
| 2026.04.27 | ₩17,810 | ₩18,060 | ₩17,170 | ₩17,390 | -2.36% | 11.6만 |
|---|
| 2026.04.24 | ₩16,100 | ₩18,330 | ₩15,880 | ₩17,760 | +10.31% | 39.9만 |
|---|
| 2026.04.23 | ₩15,930 | ₩16,480 | ₩15,700 | ₩16,100 | +1.07% | 13.6만 |
|---|
| 2026.04.22 | ₩15,590 | ₩15,840 | ₩15,310 | ₩15,790 | +1.28% | 4.9만 |
|---|
| 2026.04.21 | ₩15,760 | ₩15,760 | ₩15,350 | ₩15,530 | -1.46% | 13만 |
|---|
| 2026.04.20 | ₩15,870 | ₩15,980 | ₩15,590 | ₩15,610 | -1.64% | 6.1만 |
|---|
| 2026.04.17 | ₩15,760 | ₩15,950 | ₩15,410 | ₩15,900 | +0.89% | 5만 |
|---|
| 2026.04.16 | ₩16,000 | ₩16,040 | ₩15,520 | ₩15,600 | -2.50% | 9.3만 |
|---|
| 2026.04.15 | ₩15,770 | ₩16,070 | ₩15,520 | ₩15,830 | +0.38% | 7.2만 |
|---|
| 2026.04.14 | ₩15,780 | ₩15,820 | ₩15,440 | ₩15,620 | -1.01% | 14.8만 |
|---|
| 2026.04.13 | ₩15,220 | ₩16,610 | ₩15,000 | ₩15,640 | +2.76% | 26.9만 |
|---|
| 2026.04.10 | ₩15,290 | ₩15,470 | ₩14,870 | ₩15,240 | -0.33% | 19.4만 |
|---|
| 2026.04.09 | ₩15,410 | ₩15,480 | ₩14,850 | ₩14,900 | -3.31% | 9.2만 |
|---|
| 2026.04.08 | ₩14,900 | ₩15,970 | ₩14,500 | ₩15,720 | +5.50% | 16만 |
|---|
| 2026.04.07 | ₩15,100 | ₩15,100 | ₩14,140 | ₩14,420 | -4.50% | 5.8만 |
|---|
| 2026.04.06 | ₩15,030 | ₩15,400 | ₩14,730 | ₩14,740 | -1.93% | 3.9만 |
|---|
| 2026.04.03 | ₩14,600 | ₩15,580 | ₩14,600 | ₩15,010 | +2.81% | 10.1만 |
|---|
| 2026.04.02 | ₩15,200 | ₩15,200 | ₩14,160 | ₩14,340 | -5.66% | 5.7만 |
|---|
| 2026.04.01 | ₩15,200 | ₩15,620 | ₩14,660 | ₩14,980 | -1.45% | 10.5만 |
|---|
| 2026.03.31 | ₩14,580 | ₩15,500 | ₩14,080 | ₩14,860 | +1.92% | 14.4만 |
|---|
| 2026.03.30 | ₩14,800 | ₩15,000 | ₩14,420 | ₩14,600 | -1.35% | 8.8만 |
|---|
| 2026.03.27 | ₩14,910 | ₩15,970 | ₩14,330 | ₩15,490 | +3.89% | 19.5만 |
|---|
| 2026.03.26 | ₩15,000 | ₩16,000 | ₩14,930 | ₩15,180 | +1.20% | 27.2만 |
|---|
| 2026.03.25 | ₩14,210 | ₩15,270 | ₩14,130 | ₩15,000 | +5.56% | 19.5만 |
|---|
| 2026.03.24 | ₩15,200 | ₩15,690 | ₩13,810 | ₩14,200 | -6.58% | 31.8만 |
|---|
| 2026.03.23 | ₩14,180 | ₩15,250 | ₩13,820 | ₩14,660 | +3.39% | 39.7만 |
|---|
| 2026.03.20 | ₩13,190 | ₩14,460 | ₩13,190 | ₩14,140 | +7.20% | 22.7만 |
|---|
| 2026.03.19 | ₩13,180 | ₩13,290 | ₩12,790 | ₩13,140 | -0.30% | 5.1만 |
|---|
| 2026.03.18 | ₩13,200 | ₩13,400 | ₩13,000 | ₩13,180 | -0.15% | 3.7만 |
|---|
| 2026.03.17 | ₩13,270 | ₩13,420 | ₩13,150 | ₩13,150 | -0.90% | 3.7만 |
|---|
| 2026.03.16 | ₩13,680 | ₩13,680 | ₩13,100 | ₩13,230 | -3.29% | 5.8만 |
|---|
| 2026.03.13 | ₩14,350 | ₩14,350 | ₩13,320 | ₩13,700 | -4.53% | 11.7만 |
|---|
| 2026.03.12 | ₩13,270 | ₩14,290 | ₩13,200 | ₩14,140 | +6.56% | 22만 |
|---|
| 2026.03.11 | ₩13,110 | ₩13,860 | ₩13,050 | ₩13,260 | +1.14% | 10.9만 |
|---|
| 2026.03.10 | ₩13,000 | ₩13,280 | ₩12,830 | ₩13,000 | 0.00% | 3.7만 |
|---|
| 2026.03.09 | ₩13,000 | ₩13,000 | ₩12,350 | ₩12,600 | -3.08% | 5.1만 |
|---|
| 2026.03.06 | ₩12,100 | ₩13,570 | ₩11,960 | ₩13,360 | +10.41% | 9.8만 |
|---|
| 2026.03.05 | ₩11,640 | ₩12,400 | ₩11,640 | ₩12,100 | +3.95% | 5.2만 |
|---|
| 2026.03.04 | ₩12,570 | ₩12,740 | ₩11,200 | ₩11,280 | -10.26% | 15.4만 |
|---|
| 2026.03.03 | ₩13,080 | ₩13,550 | ₩12,980 | ₩12,980 | -0.76% | 11.8만 |
|---|
| 2026.02.27 | ₩13,950 | ₩13,950 | ₩13,430 | ₩13,430 | -3.73% | 6.5만 |
|---|
| 2026.02.26 | ₩13,470 | ₩14,060 | ₩13,420 | ₩13,920 | +3.34% | 14.1만 |
|---|
| 2026.02.25 | ₩13,880 | ₩13,980 | ₩13,500 | ₩13,560 | -2.31% | 6.3만 |
|---|
| 2026.02.24 | ₩13,730 | ₩13,890 | ₩13,340 | ₩13,820 | +0.66% | 6.4만 |
|---|
| 2026.02.23 | ₩13,680 | ₩13,700 | ₩13,410 | ₩13,620 | -0.44% | 8.2만 |
|---|
| 2026.02.20 | ₩13,550 | ₩13,700 | ₩13,360 | ₩13,640 | +0.66% | 10.5만 |
|---|
| 2026.02.19 | ₩13,250 | ₩13,700 | ₩13,250 | ₩13,480 | +1.74% | 15만 |
|---|
| 2026.02.13 | ₩13,510 | ₩13,550 | ₩12,930 | ₩13,210 | -2.22% | 20.8만 |
|---|
| 2026.02.12 | ₩11,940 | ₩14,790 | ₩11,840 | ₩13,510 | +13.15% | 217.2만 |
|---|
| 2026.02.11 | ₩12,100 | ₩12,100 | ₩11,780 | ₩11,890 | -1.74% | 4.2만 |
|---|
| 2026.02.10 | ₩12,370 | ₩12,690 | ₩11,670 | ₩12,000 | -2.99% | 18.7만 |
|---|
| 2026.02.09 | ₩12,120 | ₩12,420 | ₩12,120 | ₩12,360 | +1.98% | 3.8만 |
|---|
| 2026.02.06 | ₩12,200 | ₩12,200 | ₩11,650 | ₩11,950 | -2.05% | 5.1만 |
|---|
| 2026.02.05 | ₩12,770 | ₩12,770 | ₩12,170 | ₩12,210 | -4.39% | 2.7만 |
|---|
| 2026.02.04 | ₩12,550 | ₩12,720 | ₩12,400 | ₩12,580 | +0.24% | 3.6만 |
|---|
| 2026.02.03 | ₩12,220 | ₩12,770 | ₩12,080 | ₩12,550 | +2.70% | 8.4만 |
|---|
| 2026.02.02 | ₩12,430 | ₩12,430 | ₩11,900 | ₩12,000 | -3.46% | 4.5만 |
|---|
| 2026.01.30 | ₩12,800 | ₩12,870 | ₩12,350 | ₩12,430 | -2.89% | 7.1만 |
|---|
| 2026.01.29 | ₩12,270 | ₩12,880 | ₩11,950 | ₩12,750 | +3.91% | 12만 |
|---|
| 2026.01.28 | ₩12,640 | ₩12,640 | ₩12,100 | ₩12,270 | -2.93% | 4.9만 |
|---|
| 2026.01.27 | ₩12,680 | ₩12,700 | ₩12,380 | ₩12,510 | -1.34% | 5.7만 |
|---|
| 2026.01.26 | ₩12,280 | ₩12,420 | ₩11,920 | ₩12,420 | +1.14% | 4.8만 |
|---|
| 2026.01.23 | ₩12,160 | ₩12,220 | ₩11,890 | ₩12,190 | +0.25% | 2.2만 |
|---|
| 2026.01.22 | ₩12,020 | ₩12,100 | ₩11,870 | ₩12,070 | +0.42% | 1.5만 |
|---|
| 2026.01.21 | ₩12,050 | ₩12,080 | ₩11,670 | ₩11,940 | -0.91% | 2.2만 |
|---|
| 2026.01.20 | ₩11,950 | ₩12,280 | ₩11,840 | ₩12,000 | +0.42% | 10.6만 |
|---|
| 2026.01.19 | ₩12,390 | ₩12,480 | ₩12,000 | ₩12,040 | -2.82% | 4.8만 |
|---|
| 2026.01.16 | ₩12,500 | ₩12,550 | ₩12,180 | ₩12,220 | -2.24% | 2.9만 |
|---|
| 2026.01.15 | ₩12,660 | ₩12,660 | ₩12,330 | ₩12,500 | -1.26% | 2.3만 |
|---|
| 2026.01.14 | ₩12,490 | ₩12,890 | ₩12,130 | ₩12,620 | +1.04% | 3.3만 |
|---|
| 2026.01.13 | ₩12,490 | ₩12,700 | ₩12,350 | ₩12,490 | 0.00% | 3.6만 |
|---|
| 2026.01.12 | ₩12,120 | ₩12,620 | ₩12,120 | ₩12,470 | +2.89% | 3.9만 |
|---|
| 2026.01.09 | ₩11,800 | ₩12,150 | ₩11,720 | ₩12,120 | +2.71% | 9.2천 |
|---|
| 2026.01.08 | ₩12,280 | ₩12,500 | ₩11,900 | ₩11,920 | -2.93% | 2.2만 |
|---|
| 2026.01.07 | ₩12,630 | ₩12,630 | ₩12,000 | ₩12,270 | -2.85% | 2.3만 |
|---|
| 2026.01.06 | ₩12,350 | ₩12,770 | ₩12,340 | ₩12,630 | +2.27% | 5.1만 |
|---|
| 2026.01.05 | ₩12,150 | ₩12,480 | ₩11,990 | ₩12,200 | +0.41% | 3.4만 |
|---|
| 2026.01.02 | ₩11,660 | ₩12,210 | ₩11,570 | ₩12,200 | +4.63% | 3.3만 |
|---|
| 2025.12.30 | ₩11,950 | ₩11,950 | ₩11,640 | ₩11,650 | -2.51% | 2.3만 |
|---|
| 2025.12.29 | ₩12,130 | ₩12,340 | ₩11,930 | ₩11,950 | -1.48% | 4.7만 |
|---|
| 2025.12.26 | ₩12,550 | ₩12,610 | ₩12,400 | ₩12,600 | +0.40% | 4.5만 |
|---|
| 2025.12.24 | ₩12,570 | ₩12,670 | ₩12,410 | ₩12,540 | -0.24% | 7.4천 |
|---|
| 2025.12.23 | ₩12,570 | ₩12,790 | ₩12,510 | ₩12,510 | -0.48% | 1.1만 |
|---|
| 2025.12.22 | ₩12,550 | ₩12,720 | ₩12,530 | ₩12,690 | +1.12% | 8.3천 |
|---|
| 2025.12.19 | ₩12,480 | ₩12,640 | ₩12,390 | ₩12,490 | +0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩12,600 | ₩12,600 | ₩12,310 | ₩12,480 | -0.95% | 9.7천 |
|---|
| 2025.12.17 | ₩12,640 | ₩12,760 | ₩12,460 | ₩12,520 | -0.95% | 1.5만 |
|---|
| 2025.12.16 | ₩12,880 | ₩12,880 | ₩12,630 | ₩12,640 | -1.86% | 2.2만 |
|---|
| 2025.12.15 | ₩12,630 | ₩13,050 | ₩12,630 | ₩12,950 | +2.53% | 2.7만 |
|---|
| 2025.12.12 | ₩12,880 | ₩12,880 | ₩12,620 | ₩12,780 | -0.78% | 2.1만 |
|---|
| 2025.12.11 | ₩12,370 | ₩12,910 | ₩12,370 | ₩12,650 | +2.26% | 2.9만 |
|---|
| 2025.12.10 | ₩12,440 | ₩12,480 | ₩12,330 | ₩12,380 | -0.48% | 1.7만 |
|---|
| 2025.12.09 | ₩12,460 | ₩12,630 | ₩12,400 | ₩12,580 | +0.96% | 1.3만 |
|---|
| 2025.12.08 | ₩12,620 | ₩12,780 | ₩12,480 | ₩12,620 | 0.00% | 1.9만 |
|---|
| 2025.12.05 | ₩12,640 | ₩12,800 | ₩12,510 | ₩12,620 | -0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩13,160 | ₩13,160 | ₩12,600 | ₩12,800 | -2.74% | 3.9만 |
|---|
| 2025.12.03 | ₩13,050 | ₩13,170 | ₩12,790 | ₩13,060 | +0.08% | 2.6만 |
|---|
| 2025.12.02 | ₩12,950 | ₩13,000 | ₩12,710 | ₩12,950 | 0.00% | 24.3만 |
|---|
| 2025.12.01 | ₩12,930 | ₩13,140 | ₩12,810 | ₩12,950 | +0.15% | 1.7만 |
|---|
| 2025.11.28 | ₩13,350 | ₩13,350 | ₩12,880 | ₩12,930 | -3.15% | 1.8만 |
|---|
| 2025.11.27 | ₩13,570 | ₩13,570 | ₩13,090 | ₩13,170 | -2.95% | 1.8만 |
|---|
| 2025.11.26 | ₩13,480 | ₩13,530 | ₩13,230 | ₩13,310 | -1.26% | 1.3만 |
|---|
| 2025.11.25 | ₩13,380 | ₩13,690 | ₩13,270 | ₩13,460 | +0.60% | 2.1만 |
|---|
| 2025.11.24 | ₩13,290 | ₩13,490 | ₩13,020 | ₩13,380 | +0.68% | 3만 |
|---|
| 2025.11.21 | ₩13,290 | ₩13,400 | ₩13,110 | ₩13,290 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩13,500 | ₩13,670 | ₩13,310 | ₩13,520 | +0.15% | 3만 |
|---|
| 2025.11.19 | ₩13,400 | ₩13,750 | ₩13,060 | ₩13,400 | 0.00% | 6.6만 |
|---|
| 2025.11.18 | ₩13,510 | ₩13,740 | ₩13,240 | ₩13,530 | +0.15% | 5.2만 |
|---|
| 2025.11.17 | ₩12,890 | ₩13,700 | ₩12,890 | ₩13,510 | +4.81% | 15.8만 |
|---|
| 2025.11.14 | ₩13,270 | ₩13,500 | ₩12,850 | ₩12,890 | -2.86% | 5.7만 |
|---|
| 2025.11.13 | ₩12,480 | ₩13,360 | ₩12,400 | ₩13,340 | +6.89% | 10.2만 |
|---|
| 2025.11.12 | ₩12,430 | ₩12,970 | ₩12,360 | ₩12,450 | +0.16% | 2.4만 |
|---|
| 2025.11.11 | ₩12,910 | ₩13,140 | ₩12,440 | ₩12,600 | -2.40% | 8.1만 |
|---|
| 2025.11.10 | ₩10,990 | ₩12,920 | ₩10,990 | ₩12,750 | +16.01% | 34.4만 |
|---|
| 2025.11.07 | ₩11,110 | ₩11,110 | ₩10,730 | ₩10,990 | -1.08% | 2.3만 |
|---|
| 2025.11.06 | ₩10,900 | ₩11,110 | ₩10,700 | ₩10,980 | +0.73% | 1만 |
|---|
| 2025.11.05 | ₩10,840 | ₩11,170 | ₩10,610 | ₩10,900 | +0.55% | 3.2만 |
|---|
| 2025.11.04 | ₩11,340 | ₩11,540 | ₩11,170 | ₩11,170 | -1.50% | 2.9만 |
|---|
| 2025.11.03 | ₩11,490 | ₩11,670 | ₩11,360 | ₩11,420 | -0.61% | 1.6만 |
|---|
| 2025.10.31 | ₩11,640 | ₩11,640 | ₩11,440 | ₩11,490 | -1.29% | 1.5만 |
|---|
| 2025.10.30 | ₩11,600 | ₩11,960 | ₩11,510 | ₩11,520 | -0.69% | 1.5만 |
|---|
| 2025.10.29 | ₩11,700 | ₩11,830 | ₩11,590 | ₩11,720 | +0.17% | 7천 |
|---|
| 2025.10.28 | ₩11,700 | ₩11,700 | ₩11,530 | ₩11,650 | -0.43% | 1.3만 |
|---|
| 2025.10.27 | ₩11,890 | ₩11,970 | ₩11,680 | ₩11,700 | -1.60% | 1.9만 |
|---|
| 2025.10.24 | ₩11,990 | ₩12,030 | ₩11,650 | ₩11,790 | -1.67% | 1만 |
|---|
| 2025.10.23 | ₩11,650 | ₩12,050 | ₩11,650 | ₩11,830 | +1.55% | 1.3만 |
|---|
| 2025.10.22 | ₩11,920 | ₩11,920 | ₩11,490 | ₩11,850 | -0.59% | 1.9만 |
|---|
| 2025.10.21 | ₩11,700 | ₩11,980 | ₩11,610 | ₩11,800 | +0.85% | 2.9만 |
|---|
| 2025.10.20 | ₩11,350 | ₩11,800 | ₩11,350 | ₩11,700 | +3.08% | 1.4만 |
|---|
| 2025.10.17 | ₩11,800 | ₩11,800 | ₩11,320 | ₩11,350 | -3.81% | 2.2만 |
|---|
| 2025.10.16 | ₩11,500 | ₩11,950 | ₩11,500 | ₩11,640 | +1.22% | 8천 |
|---|
| 2025.10.15 | ₩11,400 | ₩11,750 | ₩11,390 | ₩11,680 | +2.46% | 1.8만 |
|---|
| 2025.10.14 | ₩11,660 | ₩11,750 | ₩11,340 | ₩11,380 | -2.40% | 2.6만 |
|---|
| 2025.10.13 | ₩11,610 | ₩11,950 | ₩11,600 | ₩11,660 | +0.43% | 1.7만 |
|---|