시장 데이터를 불러오는 중
전체 종목
브이엠 과거 주가
089970.KQ · KOSDAQ
주요 제품·사업: 300mm Poly Etch System
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089970.KQ · KOSDAQ
주요 제품·사업: 300mm Poly Etch System
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩65,000 | ₩68,900 | ₩64,200 | ₩67,100 | +3.23% | 55만 |
| 2026.10.07 | ₩68,500 | ₩69,200 | ₩64,300 | ₩64,500 | -5.84% | 68.8만 |
| 2026.10.06 | ₩68,800 | ₩71,100 | ₩65,100 | ₩70,400 | +2.33% | 76.1만 |
| 2026.10.02 | ₩70,800 | ₩72,000 | ₩65,600 | ₩66,100 | -6.64% | 83만 |
| 2026.10.01 | ₩61,600 | ₩71,000 | ₩61,100 | ₩70,800 | +14.94% | 92.4만 |
| 2026.09.30 | ₩63,000 | ₩67,000 | ₩62,400 | ₩63,000 | 0.00% | 70.9만 |
| 2026.09.29 | ₩59,600 | ₩61,300 | ₩59,000 | ₩61,000 | +2.35% | 47.7만 |
| 2026.09.28 | ₩62,700 | ₩62,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,000 |
| ₩60,000 |
| -4.31% |
| 45.3만 |
| 2026.09.23 | ₩61,300 | ₩63,500 | ₩59,500 | ₩62,400 | +1.79% | 105.4만 |
|---|
| 2026.09.22 | ₩57,900 | ₩58,900 | ₩56,000 | ₩56,600 | -2.25% | 67.2만 |
|---|
| 2026.09.21 | ₩54,900 | ₩55,500 | ₩53,400 | ₩54,600 | -0.55% | 40.4만 |
|---|
| 2026.09.18 | ₩54,800 | ₩55,500 | ₩53,400 | ₩55,100 | +0.55% | 121.2만 |
|---|
| 2026.09.17 | ₩51,900 | ₩54,500 | ₩50,400 | ₩52,800 | +1.73% | 50만 |
|---|
| 2026.09.16 | ₩49,000 | ₩52,200 | ₩47,750 | ₩51,900 | +5.92% | 52.5만 |
|---|
| 2026.09.15 | ₩47,450 | ₩50,600 | ₩47,200 | ₩48,900 | +3.06% | 40.9만 |
|---|
| 2026.09.14 | ₩47,150 | ₩48,700 | ₩46,300 | ₩48,200 | +2.23% | 39.3만 |
|---|
| 2026.09.11 | ₩48,350 | ₩49,300 | ₩47,150 | ₩48,650 | +0.62% | 61.9만 |
|---|
| 2026.09.10 | ₩48,500 | ₩51,800 | ₩47,100 | ₩50,600 | +4.33% | 114.7만 |
|---|
| 2026.09.09 | ₩50,800 | ₩52,000 | ₩49,300 | ₩49,600 | -2.36% | 84.8만 |
|---|
| 2026.09.08 | ₩53,100 | ₩53,500 | ₩51,000 | ₩51,100 | -3.77% | 72.4만 |
|---|
| 2026.09.07 | ₩57,000 | ₩57,600 | ₩52,400 | ₩53,400 | -6.32% | 52만 |
|---|
| 2026.09.04 | ₩52,900 | ₩54,200 | ₩51,300 | ₩52,800 | -0.19% | 58.7만 |
|---|
| 2026.09.03 | ₩55,800 | ₩55,900 | ₩50,600 | ₩51,900 | -6.99% | 74.2만 |
|---|
| 2026.09.02 | ₩51,500 | ₩55,800 | ₩51,200 | ₩55,800 | +8.35% | 55.9만 |
|---|
| 2026.09.01 | ₩55,200 | ₩55,700 | ₩53,400 | ₩54,100 | -1.99% | 38.9만 |
|---|
| 2026.08.31 | ₩55,900 | ₩57,200 | ₩53,700 | ₩56,500 | +1.07% | 87.9만 |
|---|
| 2026.08.28 | ₩60,200 | ₩61,100 | ₩57,600 | ₩58,000 | -3.65% | 28.9만 |
|---|
| 2026.08.27 | ₩60,400 | ₩61,700 | ₩58,600 | ₩60,500 | +0.17% | 28.4만 |
|---|
| 2026.08.26 | ₩59,500 | ₩60,600 | ₩58,000 | ₩58,900 | -1.01% | 29.8만 |
|---|
| 2026.08.25 | ₩56,600 | ₩60,800 | ₩54,400 | ₩60,100 | +6.18% | 35.6만 |
|---|
| 2026.08.24 | ₩58,100 | ₩60,500 | ₩56,800 | ₩58,500 | +0.69% | 30.3만 |
|---|
| 2026.08.21 | ₩60,700 | ₩61,300 | ₩57,200 | ₩58,100 | -4.28% | 42.7만 |
|---|
| 2026.08.20 | ₩65,000 | ₩65,200 | ₩62,000 | ₩62,700 | -3.54% | 37.5만 |
|---|
| 2026.08.19 | ₩62,800 | ₩66,000 | ₩61,300 | ₩63,100 | +0.48% | 44.7만 |
|---|
| 2026.08.18 | ₩68,500 | ₩72,200 | ₩65,800 | ₩66,700 | -2.63% | 58.5만 |
|---|
| 2026.08.14 | ₩69,300 | ₩69,400 | ₩64,600 | ₩68,200 | -1.59% | 56.6만 |
|---|
| 2026.08.13 | ₩70,600 | ₩71,200 | ₩68,200 | ₩68,500 | -2.97% | 41만 |
|---|
| 2026.08.12 | ₩72,200 | ₩72,700 | ₩68,000 | ₩68,300 | -5.40% | 59.1만 |
|---|
| 2026.08.11 | ₩66,500 | ₩73,800 | ₩65,000 | ₩72,400 | +8.87% | 75만 |
|---|
| 2026.08.10 | ₩62,500 | ₩70,500 | ₩61,300 | ₩67,600 | +8.16% | 79.3만 |
|---|
| 2026.08.07 | ₩64,700 | ₩67,700 | ₩58,400 | ₩60,500 | -6.49% | 69.2만 |
|---|
| 2026.08.06 | ₩66,300 | ₩67,900 | ₩61,200 | ₩64,200 | -3.17% | 73.2만 |
|---|
| 2026.08.05 | ₩73,600 | ₩73,600 | ₩67,100 | ₩68,200 | -7.34% | 53.2만 |
|---|
| 2026.08.04 | ₩67,000 | ₩69,900 | ₩61,900 | ₩66,900 | -0.15% | 64만 |
|---|
| 2026.08.03 | ₩64,800 | ₩68,700 | ₩62,800 | ₩64,000 | -1.23% | 65.8만 |
|---|
| 2026.07.31 | ₩60,500 | ₩65,700 | ₩60,500 | ₩65,500 | +8.26% | 115.1만 |
|---|
| 2026.07.30 | ₩54,700 | ₩58,200 | ₩49,800 | ₩50,600 | -7.50% | 81.3만 |
|---|
| 2026.07.29 | ₩63,200 | ₩64,900 | ₩51,700 | ₩57,100 | -9.65% | 105만 |
|---|
| 2026.07.28 | ₩67,500 | ₩68,300 | ₩60,900 | ₩62,900 | -6.81% | 76.9만 |
|---|
| 2026.07.27 | ₩74,100 | ₩77,500 | ₩71,800 | ₩74,900 | +1.08% | 29.3만 |
|---|
| 2026.07.24 | ₩81,300 | ₩81,300 | ₩71,700 | ₩73,300 | -9.84% | 66.7만 |
|---|
| 2026.07.23 | ₩82,600 | ₩86,600 | ₩78,600 | ₩81,600 | -1.21% | 71.5만 |
|---|
| 2026.07.22 | ₩94,300 | ₩95,200 | ₩82,100 | ₩82,100 | -12.94% | 72.6만 |
|---|
| 2026.07.21 | ₩91,400 | ₩93,000 | ₩84,400 | ₩89,300 | -2.30% | 71만 |
|---|
| 2026.07.20 | ₩102,300 | ₩108,900 | ₩90,200 | ₩93,000 | -9.09% | 66.7만 |
|---|
| 2026.07.16 | ₩113,400 | ₩113,700 | ₩100,000 | ₩108,300 | -4.50% | 64.6만 |
|---|
| 2026.07.15 | ₩117,400 | ₩118,300 | ₩106,000 | ₩115,900 | -1.28% | 100.6만 |
|---|
| 2026.07.14 | ₩98,300 | ₩116,700 | ₩95,000 | ₩114,700 | +16.68% | 118.8만 |
|---|
| 2026.07.13 | ₩106,000 | ₩111,200 | ₩95,500 | ₩96,400 | -9.06% | 110.6만 |
|---|
| 2026.07.10 | ₩91,900 | ₩109,800 | ₩91,000 | ₩103,400 | +12.51% | 140.5만 |
|---|
| 2026.07.09 | ₩87,800 | ₩93,500 | ₩84,400 | ₩86,600 | -1.37% | 53.7만 |
|---|
| 2026.07.08 | ₩82,800 | ₩92,300 | ₩82,000 | ₩85,000 | +2.66% | 64만 |
|---|
| 2026.07.07 | ₩95,700 | ₩101,000 | ₩81,500 | ₩87,200 | -8.88% | 100.1만 |
|---|
| 2026.07.06 | ₩103,000 | ₩104,700 | ₩91,100 | ₩97,300 | -5.53% | 45.9만 |
|---|
| 2026.07.03 | ₩98,700 | ₩103,800 | ₩94,100 | ₩101,900 | +3.24% | 58.8만 |
|---|
| 2026.07.02 | ₩109,400 | ₩109,400 | ₩96,700 | ₩99,500 | -9.05% | 106.1만 |
|---|
| 2026.07.01 | ₩113,400 | ₩122,100 | ₩106,200 | ₩119,700 | +5.56% | 81.1만 |
|---|
| 2026.06.30 | ₩106,100 | ₩116,300 | ₩104,700 | ₩109,300 | +3.02% | 51.3만 |
|---|
| 2026.06.29 | ₩112,400 | ₩115,000 | ₩100,100 | ₩106,100 | -5.60% | 87.4만 |
|---|
| 2026.06.26 | ₩100,600 | ₩115,900 | ₩99,500 | ₩107,600 | +6.96% | 149.6만 |
|---|
| 2026.06.25 | ₩103,800 | ₩108,600 | ₩96,300 | ₩100,000 | -3.66% | 64만 |
|---|
| 2026.06.24 | ₩94,000 | ₩97,400 | ₩88,900 | ₩93,300 | -0.74% | 57.8만 |
|---|
| 2026.06.23 | ₩102,000 | ₩102,000 | ₩89,300 | ₩89,400 | -12.35% | 62.3만 |
|---|
| 2026.06.22 | ₩85,100 | ₩103,000 | ₩83,000 | ₩102,800 | +20.80% | 85.2만 |
|---|
| 2026.06.19 | ₩96,300 | ₩96,900 | ₩86,700 | ₩88,400 | -8.20% | 44.6만 |
|---|
| 2026.06.18 | ₩87,600 | ₩94,900 | ₩86,200 | ₩93,500 | +6.74% | 59.4만 |
|---|
| 2026.06.17 | ₩90,000 | ₩94,500 | ₩85,200 | ₩87,600 | -2.67% | 71.3만 |
|---|
| 2026.06.16 | ₩93,000 | ₩94,500 | ₩89,900 | ₩92,500 | -0.54% | 67.3만 |
|---|
| 2026.06.15 | ₩95,000 | ₩96,600 | ₩89,000 | ₩93,900 | -1.16% | 107.2만 |
|---|
| 2026.06.12 | ₩99,100 | ₩104,000 | ₩85,900 | ₩97,000 | -2.12% | 163.7만 |
|---|
| 2026.06.11 | ₩79,500 | ₩87,900 | ₩77,100 | ₩85,100 | +7.04% | 197.2만 |
|---|
| 2026.06.10 | ₩74,900 | ₩84,300 | ₩74,300 | ₩80,800 | +7.88% | 79 |
|---|
| 2026.06.09 | ₩68,500 | ₩77,700 | ₩66,400 | ₩76,600 | +11.82% | 123.8만 |
|---|
| 2026.06.08 | ₩61,300 | ₩71,100 | ₩60,000 | ₩60,300 | -1.63% | 62.3만 |
|---|
| 2026.06.05 | ₩67,000 | ₩74,300 | ₩64,900 | ₩68,000 | +1.49% | 86.1만 |
|---|
| 2026.06.04 | ₩58,200 | ₩70,400 | ₩57,800 | ₩69,500 | +19.42% | 122.7만 |
|---|
| 2026.06.02 | ₩55,500 | ₩56,500 | ₩52,300 | ₩54,200 | -2.34% | 50만 |
|---|
| 2026.06.01 | ₩59,000 | ₩60,000 | ₩53,500 | ₩55,800 | -5.42% | 48.4만 |
|---|
| 2026.05.29 | ₩63,300 | ₩63,800 | ₩58,600 | ₩58,900 | -6.95% | 52만 |
|---|
| 2026.05.28 | ₩62,600 | ₩64,700 | ₩59,000 | ₩61,200 | -2.24% | 41.3만 |
|---|
| 2026.05.27 | ₩68,300 | ₩68,300 | ₩64,000 | ₩64,000 | -6.30% | 32.6만 |
|---|
| 2026.05.26 | ₩68,000 | ₩72,000 | ₩65,800 | ₩66,200 | -2.65% | 56.5만 |
|---|
| 2026.05.22 | ₩60,800 | ₩66,000 | ₩60,800 | ₩64,500 | +6.09% | 46.9만 |
|---|
| 2026.05.21 | ₩53,700 | ₩60,000 | ₩53,700 | ₩59,900 | +11.55% | 81.8만 |
|---|
| 2026.05.20 | ₩52,400 | ₩54,000 | ₩50,000 | ₩52,300 | -0.19% | 30.8만 |
|---|
| 2026.05.19 | ₩54,000 | ₩55,900 | ₩51,300 | ₩52,100 | -3.52% | 24.5만 |
|---|
| 2026.05.18 | ₩53,100 | ₩56,800 | ₩48,000 | ₩56,000 | +5.46% | 45.1만 |
|---|
| 2026.05.15 | ₩59,500 | ₩61,400 | ₩51,600 | ₩54,200 | -8.91% | 39.7만 |
|---|
| 2026.05.14 | ₩58,100 | ₩60,800 | ₩56,200 | ₩59,600 | +2.58% | 38.6만 |
|---|
| 2026.05.13 | ₩59,600 | ₩59,600 | ₩56,150 | ₩58,100 | -2.52% | 37.7만 |
|---|
| 2026.05.12 | ₩58,400 | ₩63,000 | ₩55,700 | ₩60,000 | +2.74% | 73.7만 |
|---|
| 2026.05.11 | ₩56,600 | ₩58,500 | ₩55,000 | ₩58,400 | +3.18% | 48.4만 |
|---|
| 2026.05.08 | ₩56,200 | ₩57,400 | ₩53,500 | ₩55,500 | -1.25% | 57.8만 |
|---|
| 2026.05.07 | ₩56,700 | ₩59,000 | ₩54,200 | ₩58,500 | +3.17% | 47.5만 |
|---|
| 2026.05.06 | ₩57,600 | ₩57,800 | ₩55,500 | ₩56,800 | -1.39% | 41.2만 |
|---|
| 2026.05.04 | ₩54,600 | ₩56,300 | ₩53,900 | ₩55,900 | +2.38% | 33.4만 |
|---|
| 2026.04.30 | ₩56,100 | ₩56,200 | ₩52,800 | ₩53,400 | -4.81% | 36.4만 |
|---|
| 2026.04.29 | ₩55,500 | ₩57,900 | ₩55,400 | ₩57,400 | +3.42% | 27.6만 |
|---|
| 2026.04.28 | ₩55,600 | ₩58,200 | ₩54,300 | ₩56,900 | +2.34% | 32.4만 |
|---|
| 2026.04.27 | ₩57,000 | ₩57,200 | ₩55,100 | ₩55,900 | -1.93% | 26.6만 |
|---|
| 2026.04.24 | ₩58,100 | ₩58,100 | ₩54,100 | ₩55,800 | -3.96% | 36만 |
|---|
| 2026.04.23 | ₩57,100 | ₩58,300 | ₩54,600 | ₩57,100 | 0.00% | 56.5만 |
|---|
| 2026.04.22 | ₩54,200 | ₩55,200 | ₩53,200 | ₩54,500 | +0.55% | 37.7만 |
|---|
| 2026.04.21 | ₩56,000 | ₩56,200 | ₩53,400 | ₩54,600 | -2.50% | 28.1만 |
|---|
| 2026.04.20 | ₩54,600 | ₩56,800 | ₩53,000 | ₩55,000 | +0.73% | 46.2만 |
|---|
| 2026.04.17 | ₩49,800 | ₩56,100 | ₩49,500 | ₩55,100 | +10.64% | 101.8만 |
|---|
| 2026.04.16 | ₩51,300 | ₩51,300 | ₩48,100 | ₩50,200 | -2.14% | 70.6만 |
|---|
| 2026.04.15 | ₩48,150 | ₩52,500 | ₩46,350 | ₩50,000 | +3.84% | 103.7만 |
|---|
| 2026.04.14 | ₩47,800 | ₩47,900 | ₩46,100 | ₩46,650 | -2.41% | 36.6만 |
|---|
| 2026.04.13 | ₩44,850 | ₩48,100 | ₩44,650 | ₩46,150 | +2.90% | 32.6만 |
|---|
| 2026.04.10 | ₩45,000 | ₩48,000 | ₩44,750 | ₩46,000 | +2.22% | 63.9만 |
|---|
| 2026.04.09 | ₩43,000 | ₩45,300 | ₩42,550 | ₩43,250 | +0.58% | 23.4만 |
|---|
| 2026.04.08 | ₩42,200 | ₩43,750 | ₩41,250 | ₩43,500 | +3.08% | 67.1만 |
|---|
| 2026.04.07 | ₩41,200 | ₩41,300 | ₩38,850 | ₩39,350 | -4.49% | 20.7만 |
|---|
| 2026.04.06 | ₩41,450 | ₩42,200 | ₩39,550 | ₩39,950 | -3.62% | 25.4만 |
|---|
| 2026.04.03 | ₩42,400 | ₩42,950 | ₩40,500 | ₩41,450 | -2.24% | 36.3만 |
|---|
| 2026.04.02 | ₩42,300 | ₩42,550 | ₩39,100 | ₩40,650 | -3.90% | 58만 |
|---|
| 2026.04.01 | ₩41,700 | ₩42,700 | ₩40,700 | ₩41,600 | -0.24% | 41만 |
|---|
| 2026.03.31 | ₩39,700 | ₩41,200 | ₩38,000 | ₩38,750 | -2.39% | 53만 |
|---|
| 2026.03.30 | ₩41,700 | ₩42,500 | ₩41,200 | ₩41,350 | -0.84% | 34.9만 |
|---|
| 2026.03.27 | ₩43,150 | ₩46,000 | ₩43,050 | ₩44,700 | +3.59% | 32.4만 |
|---|
| 2026.03.26 | ₩46,400 | ₩47,600 | ₩44,900 | ₩45,300 | -2.37% | 42.3만 |
|---|
| 2026.03.25 | ₩50,500 | ₩51,100 | ₩45,400 | ₩47,750 | -5.45% | 88.6만 |
|---|
| 2026.03.24 | ₩46,400 | ₩48,600 | ₩45,700 | ₩46,950 | +1.19% | 45.6만 |
|---|
| 2026.03.23 | ₩45,000 | ₩46,200 | ₩44,000 | ₩44,250 | -1.67% | 33.7만 |
|---|
| 2026.03.20 | ₩48,050 | ₩48,100 | ₩45,700 | ₩47,650 | -0.83% | 51.1만 |
|---|
| 2026.03.19 | ₩45,000 | ₩49,300 | ₩44,800 | ₩48,800 | +8.44% | 78만 |
|---|
| 2026.03.18 | ₩42,300 | ₩46,900 | ₩41,950 | ₩45,900 | +8.51% | 78.6만 |
|---|
| 2026.03.17 | ₩40,650 | ₩43,000 | ₩40,050 | ₩41,050 | +0.98% | 50.4만 |
|---|
| 2026.03.16 | ₩38,700 | ₩40,600 | ₩38,400 | ₩40,000 | +3.36% | 39.2만 |
|---|
| 2026.03.13 | ₩38,700 | ₩39,400 | ₩38,000 | ₩38,700 | 0.00% | 19.5만 |
|---|
| 2026.03.12 | ₩39,500 | ₩40,250 | ₩38,750 | ₩39,550 | +0.13% | 23.7만 |
|---|
| 2026.03.11 | ₩42,450 | ₩42,450 | ₩38,850 | ₩40,000 | -5.77% | 45만 |
|---|
| 2026.03.10 | ₩43,300 | ₩44,250 | ₩40,000 | ₩41,350 | -4.50% | 71.8만 |
|---|
| 2026.03.09 | ₩39,650 | ₩42,150 | ₩38,250 | ₩39,900 | +0.63% | 56.3만 |
|---|
| 2026.03.06 | ₩39,400 | ₩43,650 | ₩38,500 | ₩43,400 | +10.15% | 120만 |
|---|
| 2026.03.05 | ₩36,000 | ₩40,500 | ₩36,000 | ₩39,450 | +9.58% | 65.4만 |
|---|
| 2026.03.04 | ₩36,000 | ₩38,400 | ₩32,700 | ₩32,750 | -9.03% | 66.4만 |
|---|
| 2026.03.03 | ₩39,200 | ₩42,000 | ₩38,150 | ₩38,450 | -1.91% | 59.6만 |
|---|
| 2026.02.27 | ₩40,250 | ₩42,500 | ₩40,250 | ₩41,600 | +3.35% | 45.1만 |
|---|
| 2026.02.26 | ₩42,950 | ₩44,750 | ₩41,250 | ₩42,250 | -1.63% | 96.7만 |
|---|
| 2026.02.25 | ₩42,500 | ₩42,550 | ₩39,500 | ₩41,050 | -3.41% | 93.5만 |
|---|
| 2026.02.24 | ₩34,650 | ₩41,450 | ₩34,350 | ₩41,350 | +19.34% | 192.5만 |
|---|
| 2026.02.23 | ₩35,650 | ₩36,550 | ₩34,250 | ₩34,650 | -2.81% | 39.7만 |
|---|
| 2026.02.20 | ₩34,000 | ₩35,700 | ₩33,450 | ₩35,300 | +3.82% | 47.9만 |
|---|
| 2026.02.19 | ₩34,550 | ₩35,000 | ₩33,100 | ₩34,100 | -1.30% | 41.8만 |
|---|
| 2026.02.13 | ₩34,050 | ₩35,000 | ₩33,800 | ₩34,050 | 0.00% | 34.1만 |
|---|
| 2026.02.12 | ₩34,800 | ₩35,950 | ₩33,650 | ₩34,800 | 0.00% | 95.3만 |
|---|
| 2026.02.11 | ₩31,400 | ₩34,500 | ₩30,900 | ₩34,000 | +8.28% | 117.4만 |
|---|
| 2026.02.10 | ₩30,850 | ₩32,800 | ₩30,250 | ₩31,800 | +3.08% | 95.8만 |
|---|
| 2026.02.09 | ₩28,900 | ₩31,550 | ₩28,600 | ₩31,150 | +7.79% | 94.2만 |
|---|
| 2026.02.06 | ₩25,950 | ₩27,550 | ₩25,200 | ₩27,250 | +5.01% | 70.7만 |
|---|
| 2026.02.05 | ₩28,400 | ₩28,500 | ₩26,350 | ₩27,150 | -4.40% | 114.2만 |
|---|
| 2026.02.04 | ₩29,900 | ₩30,700 | ₩29,100 | ₩29,500 | -1.34% | 40.8만 |
|---|
| 2026.02.03 | ₩28,300 | ₩30,350 | ₩28,000 | ₩30,150 | +6.54% | 90.6만 |
|---|
| 2026.02.02 | ₩28,700 | ₩29,550 | ₩27,150 | ₩27,150 | -5.40% | 68.6만 |
|---|
| 2026.01.30 | ₩29,200 | ₩31,700 | ₩29,100 | ₩30,050 | +2.91% | 92.8만 |
|---|
| 2026.01.29 | ₩30,900 | ₩31,000 | ₩27,850 | ₩30,000 | -2.91% | 112.4만 |
|---|
| 2026.01.28 | ₩29,150 | ₩29,350 | ₩27,800 | ₩29,350 | +0.69% | 124.6만 |
|---|
| 2026.01.27 | ₩26,000 | ₩28,050 | ₩25,700 | ₩28,000 | +7.69% | 110.7만 |
|---|
| 2026.01.26 | ₩25,000 | ₩25,800 | ₩24,550 | ₩25,300 | +1.20% | 42.4만 |
|---|
| 2026.01.23 | ₩24,500 | ₩24,750 | ₩23,750 | ₩24,650 | +0.61% | 65.3만 |
|---|
| 2026.01.22 | ₩27,000 | ₩27,250 | ₩24,500 | ₩24,600 | -8.89% | 63.9만 |
|---|
| 2026.01.21 | ₩25,750 | ₩26,450 | ₩25,450 | ₩25,500 | -0.97% | 53만 |
|---|
| 2026.01.20 | ₩28,400 | ₩28,400 | ₩25,900 | ₩26,500 | -6.69% | 110.6만 |
|---|
| 2026.01.19 | ₩30,050 | ₩30,500 | ₩27,450 | ₩28,650 | -4.66% | 181.3만 |
|---|
| 2026.01.16 | ₩27,850 | ₩27,850 | ₩26,100 | ₩26,700 | -4.13% | 63.1만 |
|---|
| 2026.01.15 | ₩26,600 | ₩27,350 | ₩26,350 | ₩27,050 | +1.69% | 47만 |
|---|
| 2026.01.14 | ₩27,400 | ₩28,150 | ₩26,900 | ₩27,200 | -0.73% | 28.2만 |
|---|
| 2026.01.13 | ₩28,250 | ₩28,750 | ₩27,050 | ₩27,350 | -3.19% | 45.5만 |
|---|
| 2026.01.12 | ₩27,700 | ₩28,500 | ₩27,250 | ₩27,750 | +0.18% | 40.2만 |
|---|
| 2026.01.09 | ₩28,600 | ₩28,600 | ₩27,050 | ₩27,100 | -5.24% | 50.6만 |
|---|
| 2026.01.08 | ₩29,950 | ₩31,200 | ₩28,400 | ₩28,600 | -4.51% | 83.7만 |
|---|
| 2026.01.07 | ₩33,400 | ₩33,400 | ₩30,300 | ₩30,400 | -8.98% | 48.8만 |
|---|
| 2026.01.06 | ₩31,400 | ₩31,750 | ₩30,350 | ₩31,750 | +1.11% | 34.6만 |
|---|
| 2026.01.05 | ₩32,350 | ₩33,700 | ₩31,400 | ₩31,750 | -1.85% | 68.4만 |
|---|
| 2026.01.02 | ₩30,400 | ₩32,900 | ₩30,000 | ₩30,500 | +0.33% | 68.1만 |
|---|
| 2025.12.30 | ₩28,400 | ₩30,400 | ₩28,000 | ₩30,200 | +6.34% | 53.8만 |
|---|
| 2025.12.29 | ₩29,350 | ₩30,150 | ₩28,100 | ₩28,300 | -3.58% | 29만 |
|---|
| 2025.12.26 | ₩27,700 | ₩29,450 | ₩27,600 | ₩29,200 | +5.42% | 39.6만 |
|---|
| 2025.12.24 | ₩28,000 | ₩28,250 | ₩27,200 | ₩27,800 | -0.71% | 27.6만 |
|---|
| 2025.12.23 | ₩29,900 | ₩29,950 | ₩26,850 | ₩27,750 | -7.19% | 65.7만 |
|---|
| 2025.12.22 | ₩29,550 | ₩30,100 | ₩29,050 | ₩29,950 | +1.35% | 34.4만 |
|---|
| 2025.12.19 | ₩29,650 | ₩30,250 | ₩28,700 | ₩28,700 | -3.20% | 30.5만 |
|---|
| 2025.12.18 | ₩27,400 | ₩30,100 | ₩27,200 | ₩29,250 | +6.75% | 69.4만 |
|---|
| 2025.12.17 | ₩26,350 | ₩28,300 | ₩26,100 | ₩28,300 | +7.40% | 46.5만 |
|---|
| 2025.12.16 | ₩26,800 | ₩27,050 | ₩26,050 | ₩26,150 | -2.43% | 22.9만 |
|---|
| 2025.12.15 | ₩28,300 | ₩28,300 | ₩26,400 | ₩26,850 | -5.12% | 61.3만 |
|---|
| 2025.12.12 | ₩29,200 | ₩29,800 | ₩28,250 | ₩28,950 | -0.86% | 52.1만 |
|---|
| 2025.12.11 | ₩29,600 | ₩30,550 | ₩28,700 | ₩29,200 | -1.35% | 30.9만 |
|---|
| 2025.12.10 | ₩29,950 | ₩31,500 | ₩29,100 | ₩29,550 | -1.34% | 104만 |
|---|
| 2025.12.09 | ₩28,000 | ₩29,600 | ₩27,900 | ₩29,400 | +5.00% | 67.7만 |
|---|
| 2025.12.08 | ₩26,700 | ₩29,150 | ₩26,500 | ₩28,150 | +5.43% | 76.6만 |
|---|
| 2025.12.05 | ₩25,800 | ₩27,550 | ₩25,600 | ₩26,600 | +3.10% | 47.1만 |
|---|
| 2025.12.04 | ₩27,750 | ₩27,850 | ₩25,550 | ₩26,250 | -5.41% | 70.1만 |
|---|
| 2025.12.03 | ₩25,050 | ₩27,300 | ₩24,250 | ₩27,100 | +8.18% | 67.7만 |
|---|
| 2025.12.02 | ₩23,800 | ₩25,450 | ₩23,450 | ₩25,000 | +5.04% | 29만 |
|---|
| 2025.12.01 | ₩25,000 | ₩25,250 | ₩23,150 | ₩23,900 | -4.40% | 44.2만 |
|---|
| 2025.11.28 | ₩23,900 | ₩25,700 | ₩23,700 | ₩25,000 | +4.60% | 35.1만 |
|---|
| 2025.11.27 | ₩23,600 | ₩24,300 | ₩23,100 | ₩23,850 | +1.06% | 22.4만 |
|---|
| 2025.11.26 | ₩24,250 | ₩24,350 | ₩22,950 | ₩23,350 | -3.71% | 45.8만 |
|---|
| 2025.11.25 | ₩24,600 | ₩26,250 | ₩23,950 | ₩24,300 | -1.22% | 62.9만 |
|---|
| 2025.11.24 | ₩23,700 | ₩24,300 | ₩23,100 | ₩23,750 | +0.21% | 20.6만 |
|---|
| 2025.11.21 | ₩22,300 | ₩23,650 | ₩22,100 | ₩23,300 | +4.48% | 46.7만 |
|---|
| 2025.11.20 | ₩25,600 | ₩26,100 | ₩23,550 | ₩24,050 | -6.05% | 48.9만 |
|---|
| 2025.11.19 | ₩24,900 | ₩25,700 | ₩23,700 | ₩24,800 | -0.40% | 40만 |
|---|
| 2025.11.18 | ₩26,000 | ₩26,000 | ₩24,000 | ₩24,800 | -4.62% | 50.1만 |
|---|
| 2025.11.17 | ₩26,650 | ₩28,450 | ₩26,100 | ₩26,450 | -0.75% | 144.9만 |
|---|
| 2025.11.14 | ₩24,800 | ₩26,400 | ₩24,400 | ₩25,450 | +2.62% | 52.2만 |
|---|
| 2025.11.13 | ₩26,200 | ₩26,400 | ₩25,050 | ₩25,900 | -1.15% | 22.2만 |
|---|
| 2025.11.12 | ₩25,850 | ₩26,200 | ₩24,400 | ₩26,000 | +0.58% | 32만 |
|---|
| 2025.11.11 | ₩26,100 | ₩27,500 | ₩25,450 | ₩25,450 | -2.49% | 39.2만 |
|---|
| 2025.11.10 | ₩24,550 | ₩26,000 | ₩24,000 | ₩25,900 | +5.50% | 43.9만 |
|---|
| 2025.11.07 | ₩23,850 | ₩25,000 | ₩23,200 | ₩24,550 | +2.94% | 39.5만 |
|---|
| 2025.11.06 | ₩24,050 | ₩25,550 | ₩22,000 | ₩24,500 | +1.87% | 76.2만 |
|---|
| 2025.11.05 | ₩24,000 | ₩24,600 | ₩22,400 | ₩23,800 | -0.83% | 39.6만 |
|---|
| 2025.11.04 | ₩23,450 | ₩25,300 | ₩22,600 | ₩25,000 | +6.61% | 53.6만 |
|---|
| 2025.11.03 | ₩24,050 | ₩24,400 | ₩22,250 | ₩23,450 | -2.49% | 53.6만 |
|---|
| 2025.10.31 | ₩24,600 | ₩25,500 | ₩24,000 | ₩24,100 | -2.03% | 40.1만 |
|---|
| 2025.10.30 | ₩25,150 | ₩25,450 | ₩24,400 | ₩25,450 | +1.19% | 36만 |
|---|
| 2025.10.29 | ₩24,900 | ₩25,550 | ₩23,650 | ₩25,350 | +1.81% | 76.5만 |
|---|
| 2025.10.28 | ₩24,950 | ₩25,650 | ₩24,250 | ₩24,450 | -2.00% | 56.1만 |
|---|
| 2025.10.27 | ₩24,700 | ₩26,500 | ₩24,250 | ₩25,000 | +1.21% | 91.8만 |
|---|
| 2025.10.24 | ₩23,300 | ₩24,000 | ₩22,850 | ₩23,500 | +0.86% | 62.8만 |
|---|
| 2025.10.23 | ₩22,000 | ₩23,100 | ₩21,650 | ₩22,800 | +3.64% | 33.1만 |
|---|
| 2025.10.22 | ₩22,500 | ₩23,150 | ₩22,000 | ₩22,550 | +0.22% | 34.5만 |
|---|
| 2025.10.21 | ₩22,800 | ₩24,000 | ₩22,400 | ₩22,750 | -0.22% | 82.1만 |
|---|
| 2025.10.20 | ₩21,350 | ₩23,300 | ₩21,150 | ₩22,550 | +5.62% | 56.9만 |
|---|
| 2025.10.17 | ₩22,000 | ₩22,750 | ₩21,350 | ₩21,350 | -2.95% | 60.6만 |
|---|
| 2025.10.16 | ₩21,600 | ₩23,000 | ₩21,100 | ₩22,050 | +2.08% | 81만 |
|---|
| 2025.10.15 | ₩21,600 | ₩21,950 | ₩20,600 | ₩21,600 | 0.00% | 81.8만 |
|---|
| 2025.10.14 | ₩21,250 | ₩22,550 | ₩20,550 | ₩21,200 | -0.24% | 155.4만 |
|---|
| 2025.10.13 | ₩19,430 | ₩21,450 | ₩19,400 | ₩20,850 | +7.31% | 110.4만 |
|---|
| 2025.10.10 | ₩21,000 | ₩21,700 | ₩19,660 | ₩19,950 | -5.00% | 107.6만 |
|---|