시장 데이터를 불러오는 중
전체 종목
비에이치 과거 주가
090460.KS · KOSPI
주요 제품·사업: FPCB (연성인쇄회로기판)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
090460.KS · KOSPI
주요 제품·사업: FPCB (연성인쇄회로기판)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,100 | ₩22,300 | ₩21,200 | ₩21,600 | -2.26% | 50.6만 |
| 2026.10.07 | ₩22,000 | ₩22,700 | ₩21,550 | ₩22,200 | +0.91% | 63.8만 |
| 2026.10.06 | ₩21,100 | ₩22,650 | ₩20,850 | ₩22,500 | +6.64% | 120만 |
| 2026.10.02 | ₩20,550 | ₩21,050 | ₩20,300 | ₩20,800 | +1.22% | 53.2만 |
| 2026.10.01 | ₩20,300 | ₩20,850 | ₩20,100 | ₩20,750 | +2.22% | 53만 |
| 2026.09.30 | ₩20,650 | ₩20,900 | ₩20,150 | ₩20,450 | -0.97% | 46.6만 |
| 2026.09.29 | ₩20,050 | ₩20,550 | ₩20,000 | ₩20,500 | +2.24% | 44만 |
| 2026.09.28 | ₩20,200 | ₩21,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,960 |
| ₩20,350 |
| +0.74% |
| 59.9만 |
| 2026.09.23 | ₩20,100 | ₩20,350 | ₩19,750 | ₩20,250 | +0.75% | 61.1만 |
|---|
| 2026.09.22 | ₩19,770 | ₩20,250 | ₩19,400 | ₩20,150 | +1.92% | 92.4만 |
|---|
| 2026.09.21 | ₩20,100 | ₩20,150 | ₩19,300 | ₩19,470 | -3.13% | 91만 |
|---|
| 2026.09.18 | ₩19,900 | ₩20,750 | ₩19,600 | ₩20,550 | +3.27% | 108.1만 |
|---|
| 2026.09.17 | ₩18,740 | ₩20,100 | ₩18,730 | ₩19,560 | +4.38% | 100.8만 |
|---|
| 2026.09.16 | ₩19,550 | ₩19,560 | ₩18,650 | ₩18,730 | -4.19% | 76.6만 |
|---|
| 2026.09.15 | ₩19,810 | ₩20,400 | ₩19,390 | ₩19,660 | -0.76% | 84.2만 |
|---|
| 2026.09.14 | ₩19,530 | ₩20,750 | ₩19,190 | ₩20,150 | +3.17% | 258만 |
|---|
| 2026.09.11 | ₩19,320 | ₩19,690 | ₩18,920 | ₩19,020 | -1.55% | 69.3만 |
|---|
| 2026.09.10 | ₩19,850 | ₩19,940 | ₩18,910 | ₩19,260 | -2.97% | 96.8만 |
|---|
| 2026.09.09 | ₩19,970 | ₩19,980 | ₩18,570 | ₩19,940 | -0.15% | 108.2만 |
|---|
| 2026.09.08 | ₩20,950 | ₩20,950 | ₩19,630 | ₩19,670 | -6.11% | 158.7만 |
|---|
| 2026.09.07 | ₩22,850 | ₩23,000 | ₩21,300 | ₩21,400 | -6.35% | 150.3만 |
|---|
| 2026.09.04 | ₩19,980 | ₩22,200 | ₩19,920 | ₩21,850 | +9.36% | 292.7만 |
|---|
| 2026.09.03 | ₩21,250 | ₩21,500 | ₩19,510 | ₩19,730 | -7.15% | 171.5만 |
|---|
| 2026.09.02 | ₩21,100 | ₩21,250 | ₩20,000 | ₩20,250 | -4.03% | 161.6만 |
|---|
| 2026.09.01 | ₩20,200 | ₩22,650 | ₩19,480 | ₩22,000 | +8.91% | 602.5만 |
|---|
| 2026.08.31 | ₩16,750 | ₩18,290 | ₩16,590 | ₩18,230 | +8.84% | 76.1만 |
|---|
| 2026.08.28 | ₩17,270 | ₩17,470 | ₩16,890 | ₩17,100 | -0.98% | 24.8만 |
|---|
| 2026.08.27 | ₩17,220 | ₩17,480 | ₩16,980 | ₩17,190 | -0.17% | 49.8만 |
|---|
| 2026.08.26 | ₩16,700 | ₩17,200 | ₩16,250 | ₩17,030 | +1.98% | 68.9만 |
|---|
| 2026.08.25 | ₩15,910 | ₩16,450 | ₩15,090 | ₩16,430 | +3.27% | 47.4만 |
|---|
| 2026.08.24 | ₩15,850 | ₩16,460 | ₩15,820 | ₩16,170 | +2.02% | 40.7만 |
|---|
| 2026.08.21 | ₩16,520 | ₩16,750 | ₩15,770 | ₩15,880 | -3.87% | 70.3만 |
|---|
| 2026.08.20 | ₩17,360 | ₩17,500 | ₩16,780 | ₩16,960 | -2.30% | 70.4만 |
|---|
| 2026.08.19 | ₩17,030 | ₩17,900 | ₩16,770 | ₩17,000 | -0.18% | 71만 |
|---|
| 2026.08.18 | ₩18,910 | ₩19,590 | ₩17,630 | ₩17,860 | -5.55% | 190.9만 |
|---|
| 2026.08.14 | ₩19,180 | ₩19,220 | ₩18,030 | ₩18,400 | -4.07% | 129만 |
|---|
| 2026.08.13 | ₩18,300 | ₩19,930 | ₩17,980 | ₩19,250 | +5.19% | 285만 |
|---|
| 2026.08.12 | ₩19,510 | ₩19,540 | ₩17,840 | ₩18,470 | -5.33% | 245.2만 |
|---|
| 2026.08.11 | ₩17,640 | ₩18,500 | ₩16,370 | ₩18,120 | +2.72% | 459.7만 |
|---|
| 2026.08.10 | ₩14,590 | ₩15,555 | ₩14,380 | ₩15,510 | +6.31% | 47.9만 |
|---|
| 2026.08.07 | ₩14,620 | ₩14,770 | ₩14,050 | ₩14,370 | -1.71% | 45.6만 |
|---|
| 2026.08.06 | ₩14,500 | ₩14,750 | ₩14,230 | ₩14,450 | -0.34% | 51.7만 |
|---|
| 2026.08.05 | ₩15,700 | ₩15,700 | ₩14,000 | ₩14,690 | -6.43% | 131.7만 |
|---|
| 2026.08.04 | ₩15,800 | ₩15,980 | ₩14,570 | ₩15,200 | -3.80% | 69.6만 |
|---|
| 2026.08.03 | ₩14,690 | ₩16,030 | ₩14,510 | ₩15,600 | +6.19% | 31.2만 |
|---|
| 2026.07.31 | ₩13,980 | ₩15,100 | ₩13,840 | ₩15,070 | +7.80% | 51.5만 |
|---|
| 2026.07.30 | ₩12,440 | ₩13,990 | ₩12,440 | ₩13,100 | +5.31% | 40.4만 |
|---|
| 2026.07.29 | ₩14,900 | ₩15,070 | ₩12,700 | ₩13,220 | -11.28% | 44만 |
|---|
| 2026.07.28 | ₩15,750 | ₩15,850 | ₩14,460 | ₩14,730 | -6.48% | 38.4만 |
|---|
| 2026.07.27 | ₩16,600 | ₩16,600 | ₩15,980 | ₩16,250 | -2.11% | 20.1만 |
|---|
| 2026.07.24 | ₩17,950 | ₩17,960 | ₩16,060 | ₩16,160 | -9.97% | 50.6만 |
|---|
| 2026.07.23 | ₩17,660 | ₩18,220 | ₩17,530 | ₩18,100 | +2.49% | 32.6만 |
|---|
| 2026.07.22 | ₩17,140 | ₩18,340 | ₩17,100 | ₩17,490 | +2.04% | 40만 |
|---|
| 2026.07.21 | ₩16,400 | ₩16,720 | ₩15,910 | ₩16,540 | +0.85% | 18.2만 |
|---|
| 2026.07.20 | ₩17,400 | ₩17,710 | ₩16,330 | ₩16,500 | -5.17% | 26.7만 |
|---|
| 2026.07.16 | ₩18,890 | ₩18,890 | ₩17,440 | ₩17,740 | -6.09% | 24.3만 |
|---|
| 2026.07.15 | ₩18,480 | ₩19,190 | ₩18,420 | ₩19,000 | +2.81% | 24.6만 |
|---|
| 2026.07.14 | ₩18,540 | ₩18,745 | ₩17,220 | ₩17,780 | -4.10% | 24.8만 |
|---|
| 2026.07.13 | ₩19,540 | ₩20,150 | ₩18,190 | ₩18,190 | -6.91% | 25.2만 |
|---|
| 2026.07.10 | ₩18,350 | ₩20,100 | ₩18,350 | ₩19,410 | +5.78% | 34.2만 |
|---|
| 2026.07.09 | ₩17,480 | ₩18,490 | ₩17,480 | ₩17,940 | +2.63% | 27.9만 |
|---|
| 2026.07.08 | ₩18,210 | ₩19,210 | ₩17,390 | ₩17,700 | -2.80% | 42.8만 |
|---|
| 2026.07.07 | ₩20,100 | ₩20,100 | ₩18,470 | ₩18,970 | -5.62% | 34.6만 |
|---|
| 2026.07.06 | ₩20,500 | ₩20,500 | ₩18,500 | ₩19,350 | -5.61% | 30만 |
|---|
| 2026.07.03 | ₩20,350 | ₩20,600 | ₩18,500 | ₩19,960 | -1.92% | 41.5만 |
|---|
| 2026.07.02 | ₩20,200 | ₩20,350 | ₩18,930 | ₩19,160 | -5.15% | 34.9만 |
|---|
| 2026.07.01 | ₩21,850 | ₩22,150 | ₩20,650 | ₩20,850 | -4.58% | 30만 |
|---|
| 2026.06.30 | ₩20,850 | ₩21,500 | ₩20,250 | ₩21,250 | +1.92% | 23.7만 |
|---|
| 2026.06.29 | ₩19,950 | ₩21,050 | ₩19,700 | ₩21,000 | +5.26% | 44.6만 |
|---|
| 2026.06.26 | ₩20,250 | ₩20,950 | ₩19,670 | ₩19,980 | -1.33% | 44.9만 |
|---|
| 2026.06.25 | ₩22,950 | ₩23,200 | ₩20,700 | ₩20,850 | -9.15% | 54.7만 |
|---|
| 2026.06.24 | ₩22,350 | ₩23,450 | ₩22,000 | ₩22,500 | +0.67% | 37.8만 |
|---|
| 2026.06.23 | ₩25,450 | ₩26,000 | ₩22,800 | ₩23,050 | -9.43% | 44.8만 |
|---|
| 2026.06.22 | ₩24,850 | ₩26,350 | ₩24,800 | ₩25,650 | +3.22% | 34.7만 |
|---|
| 2026.06.19 | ₩26,400 | ₩26,900 | ₩24,600 | ₩25,050 | -5.11% | 57.2만 |
|---|
| 2026.06.18 | ₩28,600 | ₩28,800 | ₩26,250 | ₩26,650 | -6.82% | 61.3만 |
|---|
| 2026.06.17 | ₩28,400 | ₩30,800 | ₩28,150 | ₩28,850 | +1.58% | 64.7만 |
|---|
| 2026.06.16 | ₩32,050 | ₩32,050 | ₩28,400 | ₩29,100 | -9.20% | 110.7만 |
|---|
| 2026.06.15 | ₩27,650 | ₩27,650 | ₩26,500 | ₩26,800 | -3.07% | 38.2만 |
|---|
| 2026.06.12 | ₩26,750 | ₩27,300 | ₩25,900 | ₩26,800 | +0.19% | 62.8만 |
|---|
| 2026.06.11 | ₩24,350 | ₩25,500 | ₩23,900 | ₩25,450 | +4.52% | 67.4만 |
|---|
| 2026.06.10 | ₩26,600 | ₩26,800 | ₩24,400 | ₩25,450 | -4.32% | 3 |
|---|
| 2026.06.09 | ₩26,850 | ₩27,500 | ₩25,850 | ₩27,150 | +1.12% | 47.7만 |
|---|
| 2026.06.08 | ₩26,400 | ₩27,400 | ₩25,550 | ₩26,150 | -0.95% | 62.3만 |
|---|
| 2026.06.05 | ₩28,250 | ₩29,550 | ₩26,600 | ₩28,700 | +1.59% | 47.8만 |
|---|
| 2026.06.04 | ₩28,800 | ₩30,400 | ₩28,050 | ₩29,300 | +1.74% | 49.7만 |
|---|
| 2026.06.02 | ₩30,000 | ₩30,050 | ₩28,250 | ₩29,250 | -2.50% | 64.3만 |
|---|
| 2026.06.01 | ₩30,900 | ₩33,550 | ₩30,100 | ₩30,250 | -2.10% | 86.9만 |
|---|
| 2026.05.29 | ₩32,150 | ₩32,150 | ₩29,650 | ₩30,650 | -4.67% | 70.5만 |
|---|
| 2026.05.28 | ₩34,800 | ₩35,700 | ₩30,800 | ₩32,150 | -7.61% | 99.6만 |
|---|
| 2026.05.27 | ₩40,950 | ₩41,000 | ₩35,050 | ₩35,050 | -14.41% | 142.1만 |
|---|
| 2026.05.26 | ₩39,750 | ₩43,400 | ₩39,250 | ₩40,200 | +1.13% | 138만 |
|---|
| 2026.05.22 | ₩33,700 | ₩40,350 | ₩33,400 | ₩39,450 | +17.06% | 189.1만 |
|---|
| 2026.05.21 | ₩33,200 | ₩36,300 | ₩33,050 | ₩33,700 | +1.51% | 78.1만 |
|---|
| 2026.05.20 | ₩33,700 | ₩34,450 | ₩30,950 | ₩32,250 | -4.30% | 70만 |
|---|
| 2026.05.19 | ₩35,000 | ₩35,950 | ₩32,850 | ₩34,250 | -2.14% | 135.5만 |
|---|
| 2026.05.18 | ₩32,350 | ₩33,250 | ₩30,300 | ₩32,350 | 0.00% | 66.4만 |
|---|
| 2026.05.15 | ₩36,600 | ₩37,150 | ₩32,400 | ₩33,150 | -9.43% | 137.7만 |
|---|
| 2026.05.14 | ₩31,000 | ₩38,500 | ₩30,750 | ₩37,500 | +20.97% | 265.5만 |
|---|
| 2026.05.13 | ₩29,500 | ₩30,350 | ₩29,000 | ₩30,150 | +2.20% | 38.9만 |
|---|
| 2026.05.12 | ₩32,250 | ₩32,900 | ₩29,050 | ₩30,450 | -5.58% | 62만 |
|---|
| 2026.05.11 | ₩32,400 | ₩32,400 | ₩30,600 | ₩31,450 | -2.93% | 38.1만 |
|---|
| 2026.05.08 | ₩30,800 | ₩32,450 | ₩30,500 | ₩32,200 | +4.55% | 53.7만 |
|---|
| 2026.05.07 | ₩32,150 | ₩32,150 | ₩30,650 | ₩31,000 | -3.58% | 51.4만 |
|---|
| 2026.05.06 | ₩33,000 | ₩33,400 | ₩31,450 | ₩32,050 | -2.88% | 92.9만 |
|---|
| 2026.05.04 | ₩35,300 | ₩35,850 | ₩31,100 | ₩31,950 | -9.49% | 158.3만 |
|---|
| 2026.04.30 | ₩35,350 | ₩36,100 | ₩33,850 | ₩34,500 | -2.40% | 60.9만 |
|---|
| 2026.04.29 | ₩35,000 | ₩36,200 | ₩34,700 | ₩35,300 | +0.86% | 36.4만 |
|---|
| 2026.04.28 | ₩36,950 | ₩37,000 | ₩35,150 | ₩35,400 | -4.19% | 47.1만 |
|---|
| 2026.04.27 | ₩34,800 | ₩36,500 | ₩33,300 | ₩36,050 | +3.59% | 85.7만 |
|---|
| 2026.04.24 | ₩33,400 | ₩34,700 | ₩33,100 | ₩34,000 | +1.80% | 46.3만 |
|---|
| 2026.04.23 | ₩35,950 | ₩36,050 | ₩32,650 | ₩33,550 | -6.68% | 88.3만 |
|---|
| 2026.04.22 | ₩33,850 | ₩36,350 | ₩33,350 | ₩35,550 | +5.02% | 130.3만 |
|---|
| 2026.04.21 | ₩33,150 | ₩34,300 | ₩32,750 | ₩33,850 | +2.11% | 102.1만 |
|---|
| 2026.04.20 | ₩32,400 | ₩34,500 | ₩31,550 | ₩33,050 | +2.01% | 164.1만 |
|---|
| 2026.04.17 | ₩28,250 | ₩32,150 | ₩27,250 | ₩31,400 | +11.15% | 262.6만 |
|---|
| 2026.04.16 | ₩25,050 | ₩29,650 | ₩24,950 | ₩29,200 | +16.57% | 401.8만 |
|---|
| 2026.04.15 | ₩23,850 | ₩24,350 | ₩22,950 | ₩23,950 | +0.42% | 64.4만 |
|---|
| 2026.04.14 | ₩23,700 | ₩23,850 | ₩23,000 | ₩23,450 | -1.05% | 46.4만 |
|---|
| 2026.04.13 | ₩23,000 | ₩23,300 | ₩22,100 | ₩22,500 | -2.17% | 36.6만 |
|---|
| 2026.04.10 | ₩22,100 | ₩23,800 | ₩22,000 | ₩23,350 | +5.66% | 67.7만 |
|---|
| 2026.04.09 | ₩22,300 | ₩23,300 | ₩21,400 | ₩21,750 | -2.47% | 50.5만 |
|---|
| 2026.04.08 | ₩21,850 | ₩22,700 | ₩21,700 | ₩22,400 | +2.52% | 39.8만 |
|---|
| 2026.04.07 | ₩22,400 | ₩22,850 | ₩19,950 | ₩20,750 | -7.37% | 84.1만 |
|---|
| 2026.04.06 | ₩22,950 | ₩22,950 | ₩21,900 | ₩22,200 | -3.27% | 31.5만 |
|---|
| 2026.04.03 | ₩21,800 | ₩24,200 | ₩21,800 | ₩22,950 | +5.28% | 76.6만 |
|---|
| 2026.04.02 | ₩22,700 | ₩23,100 | ₩20,850 | ₩21,250 | -6.39% | 56만 |
|---|
| 2026.04.01 | ₩21,050 | ₩22,500 | ₩20,850 | ₩22,000 | +4.51% | 48.9만 |
|---|
| 2026.03.31 | ₩20,650 | ₩21,600 | ₩20,000 | ₩20,050 | -2.91% | 45.4만 |
|---|
| 2026.03.30 | ₩20,700 | ₩21,200 | ₩20,300 | ₩20,950 | +1.21% | 27.7만 |
|---|
| 2026.03.27 | ₩21,200 | ₩22,100 | ₩21,150 | ₩21,700 | +2.36% | 35.4만 |
|---|
| 2026.03.26 | ₩22,600 | ₩23,450 | ₩21,400 | ₩21,800 | -3.54% | 58.6만 |
|---|
| 2026.03.25 | ₩22,850 | ₩24,400 | ₩22,400 | ₩22,850 | 0.00% | 62.8만 |
|---|
| 2026.03.24 | ₩23,800 | ₩23,850 | ₩21,500 | ₩22,850 | -3.99% | 104만 |
|---|
| 2026.03.23 | ₩21,900 | ₩24,800 | ₩21,700 | ₩23,000 | +5.02% | 174만 |
|---|
| 2026.03.20 | ₩19,900 | ₩22,200 | ₩19,710 | ₩22,150 | +11.31% | 123.7만 |
|---|
| 2026.03.19 | ₩18,990 | ₩20,350 | ₩18,820 | ₩19,880 | +4.69% | 47.6만 |
|---|
| 2026.03.18 | ₩18,900 | ₩19,750 | ₩18,800 | ₩19,500 | +3.17% | 40.5만 |
|---|
| 2026.03.17 | ₩19,300 | ₩19,300 | ₩18,450 | ₩18,480 | -4.25% | 24.9만 |
|---|
| 2026.03.16 | ₩18,390 | ₩19,140 | ₩18,200 | ₩18,630 | +1.31% | 56.7만 |
|---|
| 2026.03.13 | ₩16,900 | ₩18,940 | ₩16,740 | ₩18,470 | +9.29% | 66.8만 |
|---|
| 2026.03.12 | ₩17,710 | ₩18,160 | ₩17,300 | ₩17,580 | -0.73% | 28.5만 |
|---|
| 2026.03.11 | ₩17,100 | ₩17,860 | ₩17,100 | ₩17,610 | +2.98% | 33만 |
|---|
| 2026.03.10 | ₩16,670 | ₩17,200 | ₩16,500 | ₩16,750 | +0.48% | 23.1만 |
|---|
| 2026.03.09 | ₩16,180 | ₩16,240 | ₩15,410 | ₩15,750 | -2.66% | 29.6만 |
|---|
| 2026.03.06 | ₩16,150 | ₩16,920 | ₩15,820 | ₩16,850 | +4.33% | 24.7만 |
|---|
| 2026.03.05 | ₩16,100 | ₩16,690 | ₩16,100 | ₩16,400 | +1.86% | 51.1만 |
|---|
| 2026.03.04 | ₩17,320 | ₩17,320 | ₩15,060 | ₩15,130 | -12.64% | 51.1만 |
|---|
| 2026.03.03 | ₩18,850 | ₩19,180 | ₩17,790 | ₩17,790 | -5.62% | 29.3만 |
|---|
| 2026.02.27 | ₩19,970 | ₩19,970 | ₩19,300 | ₩19,340 | -3.15% | 30.6만 |
|---|
| 2026.02.26 | ₩20,550 | ₩21,150 | ₩20,000 | ₩20,150 | -1.95% | 33.3만 |
|---|
| 2026.02.25 | ₩20,550 | ₩20,550 | ₩20,050 | ₩20,100 | -2.19% | 23.5만 |
|---|
| 2026.02.24 | ₩20,000 | ₩20,250 | ₩19,630 | ₩20,200 | +1.00% | 25만 |
|---|
| 2026.02.23 | ₩20,250 | ₩20,450 | ₩19,780 | ₩20,100 | -0.74% | 22.9만 |
|---|
| 2026.02.20 | ₩20,450 | ₩20,750 | ₩19,960 | ₩20,100 | -1.71% | 23.5만 |
|---|
| 2026.02.19 | ₩21,150 | ₩21,350 | ₩20,300 | ₩20,350 | -3.78% | 36.7만 |
|---|
| 2026.02.13 | ₩21,050 | ₩21,450 | ₩20,650 | ₩20,850 | -0.95% | 50.1만 |
|---|
| 2026.02.12 | ₩21,400 | ₩22,200 | ₩21,300 | ₩21,900 | +2.34% | 60만 |
|---|
| 2026.02.11 | ₩20,650 | ₩22,650 | ₩20,600 | ₩21,650 | +4.84% | 199.9만 |
|---|
| 2026.02.10 | ₩19,720 | ₩21,100 | ₩19,720 | ₩19,950 | +1.17% | 124.1만 |
|---|
| 2026.02.09 | ₩17,370 | ₩20,200 | ₩17,280 | ₩19,890 | +14.51% | 175.3만 |
|---|
| 2026.02.06 | ₩17,300 | ₩17,350 | ₩16,630 | ₩17,000 | -1.73% | 22.1만 |
|---|
| 2026.02.05 | ₩18,150 | ₩18,150 | ₩17,600 | ₩17,760 | -2.15% | 23.1만 |
|---|
| 2026.02.04 | ₩18,250 | ₩18,470 | ₩18,020 | ₩18,330 | +0.44% | 24.2만 |
|---|
| 2026.02.03 | ₩18,140 | ₩18,420 | ₩17,960 | ₩18,370 | +1.27% | 25.2만 |
|---|
| 2026.02.02 | ₩18,060 | ₩18,180 | ₩17,350 | ₩17,600 | -2.55% | 23.7만 |
|---|
| 2026.01.30 | ₩18,550 | ₩19,250 | ₩18,080 | ₩18,250 | -1.62% | 64.6만 |
|---|
| 2026.01.29 | ₩18,030 | ₩18,640 | ₩17,570 | ₩18,370 | +1.89% | 59.4만 |
|---|
| 2026.01.28 | ₩17,040 | ₩17,980 | ₩17,000 | ₩17,840 | +4.69% | 51.1만 |
|---|
| 2026.01.27 | ₩16,870 | ₩17,220 | ₩16,720 | ₩16,820 | -0.30% | 22.2만 |
|---|
| 2026.01.26 | ₩16,400 | ₩16,810 | ₩16,370 | ₩16,810 | +2.50% | 21.7만 |
|---|
| 2026.01.23 | ₩16,550 | ₩16,550 | ₩16,220 | ₩16,440 | -0.66% | 22.3만 |
|---|
| 2026.01.22 | ₩16,140 | ₩16,540 | ₩16,140 | ₩16,530 | +2.42% | 25만 |
|---|
| 2026.01.21 | ₩16,120 | ₩16,240 | ₩15,740 | ₩15,990 | -0.81% | 28.9만 |
|---|
| 2026.01.20 | ₩16,450 | ₩16,470 | ₩16,040 | ₩16,360 | -0.55% | 16.2만 |
|---|
| 2026.01.19 | ₩16,340 | ₩16,420 | ₩16,000 | ₩16,380 | +0.24% | 15.3만 |
|---|
| 2026.01.16 | ₩16,660 | ₩16,970 | ₩16,330 | ₩16,360 | -1.80% | 30.7만 |
|---|
| 2026.01.15 | ₩16,430 | ₩16,600 | ₩16,200 | ₩16,580 | +0.91% | 21만 |
|---|
| 2026.01.14 | ₩16,890 | ₩16,950 | ₩16,100 | ₩16,490 | -2.37% | 35.5만 |
|---|
| 2026.01.13 | ₩17,110 | ₩17,270 | ₩16,370 | ₩16,880 | -1.34% | 49.4만 |
|---|
| 2026.01.12 | ₩16,620 | ₩17,150 | ₩16,320 | ₩17,100 | +2.89% | 36.6만 |
|---|
| 2026.01.09 | ₩16,140 | ₩17,150 | ₩16,140 | ₩16,460 | +1.98% | 55.3만 |
|---|
| 2026.01.08 | ₩16,090 | ₩16,180 | ₩15,820 | ₩16,130 | +0.25% | 17.4만 |
|---|
| 2026.01.07 | ₩16,220 | ₩16,250 | ₩15,770 | ₩15,930 | -1.79% | 23.4만 |
|---|
| 2026.01.06 | ₩16,400 | ₩16,430 | ₩16,010 | ₩16,170 | -1.40% | 16.2만 |
|---|
| 2026.01.05 | ₩16,200 | ₩16,360 | ₩16,120 | ₩16,300 | +0.62% | 20만 |
|---|
| 2026.01.02 | ₩16,100 | ₩16,140 | ₩15,830 | ₩15,960 | -0.87% | 20.2만 |
|---|
| 2025.12.30 | ₩16,220 | ₩16,240 | ₩15,890 | ₩16,100 | -0.74% | 23.1만 |
|---|
| 2025.12.29 | ₩16,630 | ₩16,640 | ₩16,110 | ₩16,240 | -2.35% | 24.8만 |
|---|
| 2025.12.26 | ₩16,890 | ₩16,930 | ₩16,510 | ₩16,630 | -1.54% | 18.3만 |
|---|
| 2025.12.24 | ₩17,210 | ₩17,350 | ₩16,830 | ₩16,870 | -1.98% | 19.9만 |
|---|
| 2025.12.23 | ₩17,960 | ₩17,960 | ₩17,100 | ₩17,160 | -4.45% | 25만 |
|---|
| 2025.12.22 | ₩17,750 | ₩17,970 | ₩17,730 | ₩17,900 | +0.85% | 10.8만 |
|---|
| 2025.12.19 | ₩17,700 | ₩17,770 | ₩17,400 | ₩17,600 | -0.56% | 14만 |
|---|
| 2025.12.18 | ₩17,800 | ₩17,830 | ₩17,410 | ₩17,700 | -0.56% | 15.8만 |
|---|
| 2025.12.17 | ₩18,200 | ₩18,370 | ₩17,850 | ₩18,070 | -0.71% | 15만 |
|---|
| 2025.12.16 | ₩18,580 | ₩18,580 | ₩18,180 | ₩18,250 | -1.78% | 16.6만 |
|---|
| 2025.12.15 | ₩18,340 | ₩18,640 | ₩18,320 | ₩18,580 | +1.31% | 17.7만 |
|---|
| 2025.12.12 | ₩18,700 | ₩18,770 | ₩18,290 | ₩18,740 | +0.21% | 21.9만 |
|---|
| 2025.12.11 | ₩18,800 | ₩19,220 | ₩18,460 | ₩18,670 | -0.69% | 21.8만 |
|---|
| 2025.12.10 | ₩18,700 | ₩19,270 | ₩18,600 | ₩18,720 | +0.11% | 40.3만 |
|---|
| 2025.12.09 | ₩18,340 | ₩18,740 | ₩18,250 | ₩18,680 | +1.85% | 26.5만 |
|---|
| 2025.12.08 | ₩18,450 | ₩18,500 | ₩18,100 | ₩18,450 | 0.00% | 19.9만 |
|---|
| 2025.12.05 | ₩18,320 | ₩18,860 | ₩18,190 | ₩18,450 | +0.71% | 32.5만 |
|---|
| 2025.12.04 | ₩18,130 | ₩18,370 | ₩18,060 | ₩18,370 | +1.32% | 20.9만 |
|---|
| 2025.12.03 | ₩17,710 | ₩18,400 | ₩17,600 | ₩18,280 | +3.22% | 40.4만 |
|---|
| 2025.12.02 | ₩17,500 | ₩17,690 | ₩17,240 | ₩17,690 | +1.09% | 21.5만 |
|---|
| 2025.12.01 | ₩18,000 | ₩18,130 | ₩17,420 | ₩17,500 | -2.78% | 29.4만 |
|---|
| 2025.11.28 | ₩18,220 | ₩18,460 | ₩17,770 | ₩17,950 | -1.48% | 38.3만 |
|---|
| 2025.11.27 | ₩16,780 | ₩18,390 | ₩16,610 | ₩18,300 | +9.06% | 183.3만 |
|---|
| 2025.11.26 | ₩16,390 | ₩16,740 | ₩16,210 | ₩16,720 | +2.01% | 16.8만 |
|---|
| 2025.11.25 | ₩16,000 | ₩16,460 | ₩16,000 | ₩16,230 | +1.44% | 15.2만 |
|---|
| 2025.11.24 | ₩15,950 | ₩16,280 | ₩15,810 | ₩15,900 | -0.31% | 13.1만 |
|---|
| 2025.11.21 | ₩16,200 | ₩16,300 | ₩15,680 | ₩15,830 | -2.28% | 28.1만 |
|---|
| 2025.11.20 | ₩16,040 | ₩16,630 | ₩15,970 | ₩16,610 | +3.55% | 28.3만 |
|---|
| 2025.11.19 | ₩15,730 | ₩16,220 | ₩15,270 | ₩15,880 | +0.95% | 29만 |
|---|
| 2025.11.18 | ₩15,840 | ₩16,130 | ₩15,660 | ₩15,730 | -0.69% | 25만 |
|---|
| 2025.11.17 | ₩16,060 | ₩16,270 | ₩15,850 | ₩16,240 | +1.12% | 35.2만 |
|---|
| 2025.11.14 | ₩16,760 | ₩16,760 | ₩15,950 | ₩16,010 | -4.47% | 48.3만 |
|---|
| 2025.11.13 | ₩17,000 | ₩17,100 | ₩16,610 | ₩16,930 | -0.41% | 18.4만 |
|---|
| 2025.11.12 | ₩17,000 | ₩17,000 | ₩16,690 | ₩16,880 | -0.71% | 27.3만 |
|---|
| 2025.11.11 | ₩16,970 | ₩17,560 | ₩16,640 | ₩16,850 | -0.71% | 32.3만 |
|---|
| 2025.11.10 | ₩16,820 | ₩16,990 | ₩16,530 | ₩16,960 | +0.83% | 20.7만 |
|---|
| 2025.11.07 | ₩16,990 | ₩17,120 | ₩16,530 | ₩16,820 | -1.00% | 29.3만 |
|---|
| 2025.11.06 | ₩17,100 | ₩17,370 | ₩16,950 | ₩17,110 | +0.06% | 42만 |
|---|
| 2025.11.05 | ₩17,500 | ₩17,560 | ₩16,240 | ₩16,750 | -4.29% | 58.8만 |
|---|
| 2025.11.04 | ₩17,800 | ₩18,070 | ₩17,320 | ₩17,770 | -0.17% | 78만 |
|---|
| 2025.11.03 | ₩18,370 | ₩18,450 | ₩17,650 | ₩17,830 | -2.94% | 66.6만 |
|---|
| 2025.10.31 | ₩17,970 | ₩18,700 | ₩17,970 | ₩18,370 | +2.23% | 86.7만 |
|---|
| 2025.10.30 | ₩18,130 | ₩18,130 | ₩17,650 | ₩17,810 | -1.77% | 55.5만 |
|---|
| 2025.10.29 | ₩18,280 | ₩18,410 | ₩17,750 | ₩18,130 | -0.82% | 55.6만 |
|---|
| 2025.10.28 | ₩17,610 | ₩18,650 | ₩17,360 | ₩18,120 | +2.90% | 100.2만 |
|---|
| 2025.10.27 | ₩17,130 | ₩17,790 | ₩16,800 | ₩17,600 | +2.74% | 83.9만 |
|---|
| 2025.10.24 | ₩17,050 | ₩17,250 | ₩16,800 | ₩17,120 | +0.41% | 44.1만 |
|---|
| 2025.10.23 | ₩16,420 | ₩17,220 | ₩16,410 | ₩17,040 | +3.78% | 35만 |
|---|
| 2025.10.22 | ₩16,750 | ₩16,770 | ₩16,160 | ₩16,730 | -0.12% | 57.5만 |
|---|
| 2025.10.21 | ₩17,600 | ₩17,990 | ₩16,670 | ₩16,740 | -4.89% | 150.5만 |
|---|
| 2025.10.20 | ₩17,140 | ₩17,680 | ₩16,720 | ₩16,980 | -0.93% | 98.6만 |
|---|
| 2025.10.17 | ₩17,240 | ₩17,460 | ₩16,950 | ₩17,120 | -0.70% | 64.4만 |
|---|
| 2025.10.16 | ₩16,880 | ₩17,390 | ₩16,750 | ₩17,210 | +1.95% | 44.9만 |
|---|
| 2025.10.15 | ₩16,810 | ₩17,100 | ₩16,590 | ₩16,870 | +0.36% | 56.7만 |
|---|
| 2025.10.14 | ₩16,980 | ₩17,610 | ₩16,530 | ₩16,720 | -1.53% | 57.5만 |
|---|
| 2025.10.13 | ₩17,110 | ₩17,150 | ₩16,760 | ₩16,860 | -1.46% | 50.5만 |
|---|
| 2025.10.10 | ₩17,270 | ₩17,560 | ₩17,110 | ₩17,510 | +1.39% | 45.7만 |
|---|