시장 데이터를 불러오는 중
전체 종목
비나텍 과거 주가
비나텍 · 126340.KQ · KOSDAQ
주요 제품·사업: 초고용량 커패시터(슈퍼커패시터)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
비나텍 · 126340.KQ · KOSDAQ
주요 제품·사업: 초고용량 커패시터(슈퍼커패시터)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩92,000 | ₩92,000 | ₩86,400 | ₩87,000 | -5.43% | 12.7만 |
| 2026.10.07 | ₩97,600 | ₩97,600 | ₩93,500 | ₩94,700 | -2.97% | 10.3만 |
| 2026.10.06 | ₩96,400 | ₩96,400 | ₩90,800 | ₩94,000 | -2.49% | 13.9만 |
| 2026.10.02 | ₩93,700 | ₩96,200 | ₩92,000 | ₩94,800 | +1.17% | 9.9만 |
| 2026.10.01 | ₩90,800 | ₩94,100 | ₩89,900 | ₩93,700 | +3.19% | 13.5만 |
| 2026.09.30 | ₩92,900 | ₩96,700 | ₩91,500 | ₩92,500 | -0.43% | 29.2만 |
| 2026.09.29 | ₩81,500 | ₩84,900 | ₩80,600 | ₩84,300 | +3.44% | 8.3만 |
| 2026.09.28 | ₩88,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,500 |
| ₩83,800 |
| -5.20% |
| 10.4만 |
| 2026.09.23 | ₩83,000 | ₩87,500 | ₩81,300 | ₩86,800 | +4.58% | 16.2만 |
|---|
| 2026.09.22 | ₩87,000 | ₩87,400 | ₩80,700 | ₩81,900 | -5.86% | 13.9만 |
|---|
| 2026.09.21 | ₩81,400 | ₩85,500 | ₩77,800 | ₩83,500 | +2.58% | 18.7만 |
|---|
| 2026.09.18 | ₩78,100 | ₩83,500 | ₩76,500 | ₩80,700 | +3.33% | 25만 |
|---|
| 2026.09.17 | ₩79,000 | ₩79,900 | ₩76,800 | ₩77,400 | -2.03% | 29.2만 |
|---|
| 2026.09.16 | ₩69,900 | ₩76,200 | ₩69,000 | ₩75,200 | +7.58% | 53.9만 |
|---|
| 2026.09.15 | ₩62,900 | ₩67,500 | ₩60,500 | ₩65,200 | +3.66% | 6.2만 |
|---|
| 2026.09.14 | ₩67,600 | ₩69,300 | ₩64,100 | ₩64,100 | -5.18% | 8.8만 |
|---|
| 2026.09.11 | ₩63,400 | ₩68,400 | ₩63,400 | ₩66,800 | +5.36% | 4.9만 |
|---|
| 2026.09.10 | ₩67,200 | ₩68,600 | ₩65,800 | ₩66,600 | -0.89% | 7.2만 |
|---|
| 2026.09.09 | ₩66,800 | ₩71,900 | ₩66,300 | ₩69,500 | +4.04% | 18.6만 |
|---|
| 2026.09.08 | ₩63,900 | ₩67,500 | ₩62,200 | ₩62,200 | -2.66% | 12.1만 |
|---|
| 2026.09.07 | ₩62,000 | ₩66,700 | ₩61,300 | ₩64,200 | +3.55% | 11.1만 |
|---|
| 2026.09.04 | ₩59,800 | ₩60,000 | ₩58,100 | ₩59,400 | -0.67% | 4만 |
|---|
| 2026.09.03 | ₩59,600 | ₩60,000 | ₩55,400 | ₩56,700 | -4.87% | 6.6만 |
|---|
| 2026.09.02 | ₩59,600 | ₩60,200 | ₩58,000 | ₩58,900 | -1.17% | 3.5만 |
|---|
| 2026.09.01 | ₩62,900 | ₩62,900 | ₩59,400 | ₩60,600 | -3.66% | 5.4만 |
|---|
| 2026.08.31 | ₩60,400 | ₩62,400 | ₩58,400 | ₩62,100 | +2.81% | 11만 |
|---|
| 2026.08.28 | ₩68,100 | ₩69,100 | ₩63,100 | ₩63,600 | -6.61% | 12만 |
|---|
| 2026.08.27 | ₩68,000 | ₩70,500 | ₩65,500 | ₩67,300 | -1.03% | 8.4만 |
|---|
| 2026.08.26 | ₩67,500 | ₩68,700 | ₩63,600 | ₩66,700 | -1.19% | 6만 |
|---|
| 2026.08.25 | ₩63,400 | ₩68,000 | ₩59,100 | ₩65,700 | +3.63% | 5.7만 |
|---|
| 2026.08.24 | ₩61,700 | ₩64,700 | ₩61,300 | ₩63,400 | +2.76% | 4.4만 |
|---|
| 2026.08.21 | ₩65,000 | ₩65,200 | ₩61,600 | ₩62,100 | -4.46% | 4.3만 |
|---|
| 2026.08.20 | ₩66,000 | ₩68,800 | ₩65,400 | ₩67,100 | +1.67% | 4.1만 |
|---|
| 2026.08.19 | ₩62,200 | ₩67,500 | ₩62,100 | ₩64,400 | +3.54% | 7만 |
|---|
| 2026.08.18 | ₩72,000 | ₩72,700 | ₩65,500 | ₩66,600 | -7.50% | 14만 |
|---|
| 2026.08.14 | ₩77,400 | ₩77,500 | ₩71,000 | ₩72,900 | -5.81% | 7.9만 |
|---|
| 2026.08.13 | ₩79,600 | ₩81,900 | ₩76,000 | ₩76,700 | -3.64% | 19.5만 |
|---|
| 2026.08.12 | ₩69,900 | ₩70,800 | ₩67,100 | ₩70,300 | +0.57% | 5.8만 |
|---|
| 2026.08.11 | ₩69,300 | ₩72,300 | ₩67,600 | ₩69,600 | +0.43% | 4.7만 |
|---|
| 2026.08.10 | ₩67,600 | ₩71,500 | ₩65,900 | ₩70,500 | +4.29% | 8.4만 |
|---|
| 2026.08.07 | ₩68,100 | ₩72,500 | ₩63,000 | ₩66,700 | -2.06% | 8만 |
|---|
| 2026.08.06 | ₩70,700 | ₩72,300 | ₩66,500 | ₩66,500 | -5.94% | 8.8만 |
|---|
| 2026.08.05 | ₩66,100 | ₩72,900 | ₩63,600 | ₩71,000 | +7.41% | 14.9만 |
|---|
| 2026.08.04 | ₩62,600 | ₩64,100 | ₩59,800 | ₩63,600 | +1.60% | 10.4만 |
|---|
| 2026.08.03 | ₩56,900 | ₩62,800 | ₩52,800 | ₩60,300 | +5.98% | 10.7만 |
|---|
| 2026.07.31 | ₩50,500 | ₩57,300 | ₩49,700 | ₩56,500 | +11.88% | 16.5만 |
|---|
| 2026.07.30 | ₩44,100 | ₩48,450 | ₩44,000 | ₩44,100 | 0.00% | 7.7만 |
|---|
| 2026.07.29 | ₩54,600 | ₩55,000 | ₩43,200 | ₩47,250 | -13.46% | 14.8만 |
|---|
| 2026.07.28 | ₩56,800 | ₩58,000 | ₩51,500 | ₩51,600 | -9.15% | 9.3만 |
|---|
| 2026.07.27 | ₩64,900 | ₩64,900 | ₩59,300 | ₩60,600 | -6.63% | 6.4만 |
|---|
| 2026.07.24 | ₩67,700 | ₩68,800 | ₩62,100 | ₩62,200 | -8.12% | 9.4만 |
|---|
| 2026.07.23 | ₩63,100 | ₩69,000 | ₩61,900 | ₩69,000 | +9.35% | 10.5만 |
|---|
| 2026.07.22 | ₩60,000 | ₩66,700 | ₩58,500 | ₩62,600 | +4.33% | 17.4만 |
|---|
| 2026.07.21 | ₩55,200 | ₩57,000 | ₩53,100 | ₩55,800 | +1.09% | 10.4만 |
|---|
| 2026.07.20 | ₩59,000 | ₩60,300 | ₩55,100 | ₩55,700 | -5.59% | 19.9만 |
|---|
| 2026.07.16 | ₩65,400 | ₩65,600 | ₩60,500 | ₩61,600 | -5.81% | 9.5만 |
|---|
| 2026.07.15 | ₩64,500 | ₩68,800 | ₩63,300 | ₩67,700 | +4.96% | 15.7만 |
|---|
| 2026.07.14 | ₩67,900 | ₩67,900 | ₩57,700 | ₩62,900 | -7.36% | 20.2만 |
|---|
| 2026.07.13 | ₩71,600 | ₩75,800 | ₩67,000 | ₩68,900 | -3.77% | 18.5만 |
|---|
| 2026.07.10 | ₩70,100 | ₩74,000 | ₩69,600 | ₩71,800 | +2.43% | 12.4만 |
|---|
| 2026.07.09 | ₩71,700 | ₩72,300 | ₩65,600 | ₩68,400 | -4.60% | 16.9만 |
|---|
| 2026.07.08 | ₩77,500 | ₩82,000 | ₩70,700 | ₩70,900 | -8.52% | 14.2만 |
|---|
| 2026.07.07 | ₩80,200 | ₩84,000 | ₩76,600 | ₩82,400 | +2.74% | 16.9만 |
|---|
| 2026.07.06 | ₩83,700 | ₩84,400 | ₩76,200 | ₩77,500 | -7.41% | 7.8만 |
|---|
| 2026.07.03 | ₩87,700 | ₩87,700 | ₩73,500 | ₩84,400 | -3.76% | 16.6만 |
|---|
| 2026.07.02 | ₩100,800 | ₩102,000 | ₩84,200 | ₩86,000 | -14.68% | 30.3만 |
|---|
| 2026.07.01 | ₩107,700 | ₩107,700 | ₩107,700 | ₩107,700 | 0.00% | 1.5만 |
|---|
| 2026.06.30 | ₩87,400 | ₩87,800 | ₩80,900 | ₩82,900 | -5.15% | 10.8만 |
|---|
| 2026.06.29 | ₩77,800 | ₩84,100 | ₩75,300 | ₩83,400 | +7.20% | 18.6만 |
|---|
| 2026.06.26 | ₩90,700 | ₩92,000 | ₩77,200 | ₩80,200 | -11.58% | 21.6만 |
|---|
| 2026.06.25 | ₩99,700 | ₩103,500 | ₩91,500 | ₩92,400 | -7.32% | 6.9만 |
|---|
| 2026.06.24 | ₩92,700 | ₩96,800 | ₩90,400 | ₩96,800 | +4.42% | 7.1만 |
|---|
| 2026.06.23 | ₩111,500 | ₩111,700 | ₩92,000 | ₩93,100 | -16.50% | 14.4만 |
|---|
| 2026.06.22 | ₩110,600 | ₩113,100 | ₩103,400 | ₩106,400 | -3.80% | 13.7만 |
|---|
| 2026.06.19 | ₩122,500 | ₩145,000 | ₩116,200 | ₩121,800 | -0.57% | 30.7만 |
|---|
| 2026.06.18 | ₩126,400 | ₩126,400 | ₩115,000 | ₩115,800 | -8.39% | 9.1만 |
|---|
| 2026.06.17 | ₩131,300 | ₩132,000 | ₩120,500 | ₩124,100 | -5.48% | 9.2만 |
|---|
| 2026.06.16 | ₩120,100 | ₩133,000 | ₩111,100 | ₩130,500 | +8.66% | 31.2만 |
|---|
| 2026.06.15 | ₩111,000 | ₩114,800 | ₩106,300 | ₩113,900 | +2.61% | 10.5만 |
|---|
| 2026.06.12 | ₩111,600 | ₩112,600 | ₩103,600 | ₩105,600 | -5.38% | 7.6만 |
|---|
| 2026.06.11 | ₩104,000 | ₩104,500 | ₩95,300 | ₩103,900 | -0.10% | 13.2만 |
|---|
| 2026.06.10 | ₩110,300 | ₩113,800 | ₩103,100 | ₩107,300 | -2.72% | 13.3만 |
|---|
| 2026.06.09 | ₩106,900 | ₩109,900 | ₩97,700 | ₩104,800 | -1.96% | 13.6만 |
|---|
| 2026.06.08 | ₩108,400 | ₩112,600 | ₩102,700 | ₩105,900 | -2.31% | 10.1만 |
|---|
| 2026.06.05 | ₩121,500 | ₩125,000 | ₩115,900 | ₩121,600 | +0.08% | 5.1만 |
|---|
| 2026.06.04 | ₩129,000 | ₩133,500 | ₩126,000 | ₩126,300 | -2.09% | 6.6만 |
|---|
| 2026.06.02 | ₩130,100 | ₩136,900 | ₩124,000 | ₩131,100 | +0.77% | 15.2만 |
|---|
| 2026.06.01 | ₩142,000 | ₩144,100 | ₩129,400 | ₩132,900 | -6.41% | 32.3만 |
|---|
| 2026.05.29 | ₩154,700 | ₩159,300 | ₩146,200 | ₩149,000 | -3.68% | 14.7만 |
|---|
| 2026.05.28 | ₩160,400 | ₩166,000 | ₩144,900 | ₩152,100 | -5.17% | 10.4만 |
|---|
| 2026.05.27 | ₩166,000 | ₩166,800 | ₩158,000 | ₩159,900 | -3.67% | 12.1만 |
|---|
| 2026.05.26 | ₩177,200 | ₩183,500 | ₩167,700 | ₩170,000 | -4.06% | 13.2만 |
|---|
| 2026.05.22 | ₩159,600 | ₩175,900 | ₩159,600 | ₩169,000 | +5.89% | 31만 |
|---|
| 2026.05.21 | ₩150,500 | ₩152,700 | ₩140,100 | ₩141,900 | -5.71% | 11.4만 |
|---|
| 2026.05.20 | ₩135,200 | ₩146,800 | ₩127,300 | ₩144,000 | +6.51% | 11.8만 |
|---|
| 2026.05.19 | ₩143,000 | ₩151,200 | ₩135,700 | ₩137,200 | -4.06% | 8.1만 |
|---|
| 2026.05.18 | ₩141,100 | ₩150,900 | ₩140,000 | ₩143,100 | +1.42% | 16.8만 |
|---|
| 2026.05.15 | ₩170,600 | ₩171,300 | ₩152,300 | ₩155,100 | -9.09% | 16.6만 |
|---|
| 2026.05.14 | ₩171,800 | ₩182,500 | ₩165,800 | ₩172,300 | +0.29% | 11.4만 |
|---|
| 2026.05.13 | ₩168,600 | ₩169,600 | ₩160,100 | ₩166,200 | -1.42% | 16.1만 |
|---|
| 2026.05.12 | ₩186,000 | ₩186,000 | ₩165,500 | ₩173,000 | -6.99% | 15.8만 |
|---|
| 2026.05.11 | ₩183,000 | ₩187,600 | ₩175,400 | ₩182,000 | -0.55% | 14만 |
|---|
| 2026.05.08 | ₩180,400 | ₩189,600 | ₩177,100 | ₩182,200 | +1.00% | 15.6만 |
|---|
| 2026.05.07 | ₩188,300 | ₩192,800 | ₩179,900 | ₩189,800 | +0.80% | 16.3만 |
|---|
| 2026.05.06 | ₩182,400 | ₩204,500 | ₩170,100 | ₩193,600 | +6.14% | 30만 |
|---|
| 2026.05.04 | ₩179,700 | ₩187,400 | ₩169,000 | ₩184,700 | +2.78% | 22.6만 |
|---|
| 2026.04.30 | ₩178,300 | ₩180,400 | ₩169,300 | ₩175,600 | -1.51% | 31만 |
|---|
| 2026.04.29 | ₩151,700 | ₩183,400 | ₩149,600 | ₩183,400 | +20.90% | 74.8만 |
|---|
| 2026.04.28 | ₩140,000 | ₩146,800 | ₩136,800 | ₩141,100 | +0.79% | 20.4만 |
|---|
| 2026.04.27 | ₩134,500 | ₩134,500 | ₩123,600 | ₩132,000 | -1.86% | 11.2만 |
|---|
| 2026.04.24 | ₩137,800 | ₩138,000 | ₩131,700 | ₩133,000 | -3.48% | 12.5만 |
|---|
| 2026.04.23 | ₩147,300 | ₩147,600 | ₩132,000 | ₩134,300 | -8.83% | 13.8만 |
|---|
| 2026.04.22 | ₩133,100 | ₩143,600 | ₩132,700 | ₩142,600 | +7.14% | 18만 |
|---|
| 2026.04.21 | ₩126,500 | ₩134,900 | ₩124,000 | ₩134,200 | +6.09% | 19.1만 |
|---|
| 2026.04.20 | ₩123,000 | ₩125,300 | ₩120,900 | ₩123,900 | +0.73% | 6.2만 |
|---|
| 2026.04.17 | ₩127,700 | ₩130,200 | ₩122,800 | ₩124,900 | -2.19% | 7.3만 |
|---|
| 2026.04.16 | ₩131,900 | ₩131,900 | ₩125,100 | ₩127,100 | -3.64% | 11.2만 |
|---|
| 2026.04.15 | ₩140,200 | ₩141,000 | ₩130,000 | ₩133,000 | -5.14% | 17.9만 |
|---|
| 2026.04.14 | ₩129,800 | ₩140,500 | ₩126,000 | ₩133,300 | +2.70% | 45.1만 |
|---|
| 2026.04.13 | ₩106,700 | ₩117,900 | ₩105,100 | ₩116,200 | +8.90% | 17.1만 |
|---|
| 2026.04.10 | ₩101,600 | ₩108,000 | ₩99,900 | ₩104,700 | +3.05% | 17.2만 |
|---|
| 2026.04.09 | ₩102,100 | ₩102,200 | ₩93,300 | ₩96,400 | -5.58% | 15만 |
|---|
| 2026.04.08 | ₩108,800 | ₩109,000 | ₩91,500 | ₩100,900 | -7.26% | 40.5만 |
|---|
| 2026.04.07 | ₩117,800 | ₩118,700 | ₩101,300 | ₩103,300 | -12.31% | 18.7만 |
|---|
| 2026.04.06 | ₩121,000 | ₩122,800 | ₩115,300 | ₩117,200 | -3.14% | 4.5만 |
|---|
| 2026.04.03 | ₩120,100 | ₩121,600 | ₩115,200 | ₩119,000 | -0.92% | 7만 |
|---|
| 2026.04.02 | ₩123,000 | ₩125,500 | ₩113,000 | ₩116,700 | -5.12% | 9.5만 |
|---|
| 2026.04.01 | ₩121,000 | ₩123,400 | ₩116,600 | ₩120,400 | -0.50% | 10만 |
|---|
| 2026.03.31 | ₩105,700 | ₩120,000 | ₩105,700 | ₩115,100 | +8.89% | 13.6만 |
|---|
| 2026.03.30 | ₩112,200 | ₩114,300 | ₩106,600 | ₩111,100 | -0.98% | 7.9만 |
|---|
| 2026.03.27 | ₩117,300 | ₩121,600 | ₩112,700 | ₩121,100 | +3.24% | 6.8만 |
|---|
| 2026.03.26 | ₩116,600 | ₩125,000 | ₩114,000 | ₩121,200 | +3.95% | 11.2만 |
|---|
| 2026.03.25 | ₩123,100 | ₩126,100 | ₩111,800 | ₩116,600 | -5.28% | 19.6만 |
|---|
| 2026.03.24 | ₩138,000 | ₩138,100 | ₩112,000 | ₩122,500 | -11.23% | 26.8만 |
|---|
| 2026.03.23 | ₩137,300 | ₩137,300 | ₩130,000 | ₩132,600 | -3.42% | 9만 |
|---|
| 2026.03.20 | ₩141,200 | ₩149,700 | ₩141,200 | ₩143,700 | +1.77% | 8.2만 |
|---|
| 2026.03.19 | ₩133,800 | ₩141,400 | ₩130,000 | ₩139,400 | +4.19% | 12만 |
|---|
| 2026.03.18 | ₩131,900 | ₩139,600 | ₩131,900 | ₩135,600 | +2.81% | 8만 |
|---|
| 2026.03.17 | ₩143,000 | ₩143,000 | ₩130,000 | ₩130,900 | -8.46% | 13.6만 |
|---|
| 2026.03.16 | ₩149,900 | ₩149,900 | ₩135,000 | ₩138,500 | -7.61% | 20.6만 |
|---|
| 2026.03.13 | ₩148,100 | ₩156,900 | ₩144,700 | ₩151,300 | +2.16% | 13.8만 |
|---|
| 2026.03.12 | ₩144,400 | ₩148,600 | ₩139,500 | ₩144,500 | +0.07% | 10.7만 |
|---|
| 2026.03.11 | ₩137,300 | ₩160,000 | ₩134,300 | ₩147,500 | +7.43% | 26.4만 |
|---|
| 2026.03.10 | ₩134,900 | ₩137,700 | ₩128,000 | ₩134,100 | -0.59% | 15.6만 |
|---|
| 2026.03.09 | ₩125,100 | ₩128,800 | ₩119,500 | ₩125,000 | -0.08% | 12.6만 |
|---|
| 2026.03.06 | ₩118,000 | ₩136,200 | ₩117,700 | ₩134,600 | +14.07% | 15.6만 |
|---|
| 2026.03.05 | ₩119,800 | ₩125,000 | ₩115,500 | ₩121,000 | +1.00% | 10.1만 |
|---|
| 2026.03.04 | ₩120,700 | ₩121,700 | ₩101,100 | ₩105,200 | -12.84% | 15.4만 |
|---|
| 2026.03.03 | ₩125,700 | ₩137,700 | ₩123,500 | ₩126,900 | +0.95% | 14.8만 |
|---|
| 2026.02.27 | ₩121,100 | ₩128,600 | ₩120,900 | ₩123,600 | +2.06% | 8만 |
|---|
| 2026.02.26 | ₩122,300 | ₩127,400 | ₩121,250 | ₩124,900 | +2.13% | 11.6만 |
|---|
| 2026.02.25 | ₩124,800 | ₩124,800 | ₩114,500 | ₩119,000 | -4.65% | 16.5만 |
|---|
| 2026.02.24 | ₩115,300 | ₩125,900 | ₩113,000 | ₩122,300 | +6.07% | 17만 |
|---|
| 2026.02.23 | ₩112,000 | ₩114,200 | ₩109,000 | ₩113,400 | +1.25% | 7.5만 |
|---|
| 2026.02.20 | ₩114,000 | ₩116,500 | ₩110,000 | ₩112,100 | -1.67% | 10.6만 |
|---|
| 2026.02.19 | ₩112,700 | ₩116,300 | ₩110,200 | ₩115,000 | +2.04% | 6.4만 |
|---|
| 2026.02.13 | ₩111,500 | ₩114,900 | ₩105,700 | ₩111,800 | +0.27% | 12.4만 |
|---|
| 2026.02.12 | ₩118,400 | ₩119,800 | ₩114,600 | ₩115,400 | -2.53% | 6.7만 |
|---|
| 2026.02.11 | ₩114,600 | ₩124,000 | ₩111,800 | ₩118,300 | +3.23% | 9.5만 |
|---|
| 2026.02.10 | ₩118,900 | ₩122,100 | ₩113,700 | ₩117,000 | -1.60% | 27.3만 |
|---|
| 2026.02.09 | ₩118,600 | ₩118,700 | ₩109,000 | ₩117,200 | -1.18% | 11.5만 |
|---|
| 2026.02.06 | ₩107,600 | ₩117,900 | ₩101,500 | ₩113,300 | +5.30% | 26.2만 |
|---|
| 2026.02.05 | ₩109,000 | ₩112,000 | ₩106,300 | ₩107,700 | -1.19% | 11.9만 |
|---|
| 2026.02.04 | ₩114,500 | ₩118,000 | ₩112,000 | ₩115,600 | +0.96% | 8만 |
|---|
| 2026.02.03 | ₩103,400 | ₩116,700 | ₩100,600 | ₩113,900 | +10.15% | 28.3만 |
|---|
| 2026.02.02 | ₩92,300 | ₩108,300 | ₩90,900 | ₩98,200 | +6.39% | 26.3만 |
|---|
| 2026.01.30 | ₩98,500 | ₩99,900 | ₩94,400 | ₩95,200 | -3.35% | 11.9만 |
|---|
| 2026.01.29 | ₩101,000 | ₩102,200 | ₩94,500 | ₩100,000 | -0.99% | 12.3만 |
|---|
| 2026.01.28 | ₩94,600 | ₩101,600 | ₩94,400 | ₩99,100 | +4.76% | 25.9만 |
|---|
| 2026.01.27 | ₩84,700 | ₩89,900 | ₩84,300 | ₩89,600 | +5.79% | 11.4만 |
|---|
| 2026.01.26 | ₩85,600 | ₩85,900 | ₩82,600 | ₩84,900 | -0.82% | 18.5만 |
|---|
| 2026.01.23 | ₩90,000 | ₩90,100 | ₩84,500 | ₩85,700 | -4.78% | 12.1만 |
|---|
| 2026.01.22 | ₩85,500 | ₩91,800 | ₩83,300 | ₩90,900 | +6.32% | 12.1만 |
|---|
| 2026.01.21 | ₩87,000 | ₩88,600 | ₩82,500 | ₩86,100 | -1.03% | 12.1만 |
|---|
| 2026.01.20 | ₩85,500 | ₩88,800 | ₩82,000 | ₩87,500 | +2.34% | 8.7만 |
|---|
| 2026.01.19 | ₩87,800 | ₩87,800 | ₩85,000 | ₩85,600 | -2.51% | 6.9만 |
|---|
| 2026.01.16 | ₩88,800 | ₩89,500 | ₩85,000 | ₩86,100 | -3.04% | 9.5만 |
|---|
| 2026.01.15 | ₩89,800 | ₩90,400 | ₩86,300 | ₩87,300 | -2.78% | 7.5만 |
|---|
| 2026.01.14 | ₩91,200 | ₩94,400 | ₩87,400 | ₩89,200 | -2.19% | 17.9만 |
|---|
| 2026.01.13 | ₩87,700 | ₩92,500 | ₩85,100 | ₩91,500 | +4.33% | 16만 |
|---|
| 2026.01.12 | ₩86,000 | ₩87,700 | ₩84,500 | ₩86,600 | +0.70% | 13만 |
|---|
| 2026.01.09 | ₩87,000 | ₩88,800 | ₩80,400 | ₩81,300 | -6.55% | 17만 |
|---|
| 2026.01.08 | ₩90,300 | ₩92,200 | ₩81,300 | ₩83,200 | -7.86% | 15.7만 |
|---|
| 2026.01.07 | ₩87,400 | ₩88,200 | ₩84,000 | ₩85,700 | -1.95% | 10.1만 |
|---|
| 2026.01.06 | ₩86,700 | ₩90,850 | ₩83,100 | ₩88,000 | +1.50% | 8.6만 |
|---|
| 2026.01.05 | ₩81,500 | ₩89,300 | ₩80,400 | ₩88,700 | +8.83% | 27.6만 |
|---|
| 2026.01.02 | ₩72,400 | ₩79,800 | ₩72,400 | ₩78,900 | +8.98% | 21.3만 |
|---|
| 2025.12.30 | ₩66,200 | ₩73,200 | ₩65,700 | ₩71,900 | +8.61% | 17.1만 |
|---|
| 2025.12.29 | ₩68,900 | ₩69,200 | ₩64,000 | ₩66,200 | -3.92% | 18.1만 |
|---|
| 2025.12.26 | ₩68,641 | ₩69,903 | ₩66,408 | ₩68,544 | -0.14% | 8.8만 |
|---|
| 2025.12.24 | ₩66,699 | ₩69,515 | ₩64,369 | ₩68,641 | +2.91% | 14.8만 |
|---|
| 2025.12.23 | ₩71,748 | ₩71,748 | ₩66,602 | ₩66,699 | -7.04% | 13.3만 |
|---|
| 2025.12.22 | ₩72,524 | ₩75,534 | ₩70,777 | ₩71,748 | -1.07% | 18.6만 |
|---|
| 2025.12.19 | ₩70,000 | ₩74,369 | ₩69,417 | ₩71,650 | +2.36% | 16.1만 |
|---|
| 2025.12.18 | ₩69,029 | ₩69,903 | ₩66,019 | ₩68,544 | -0.70% | 10.6만 |
|---|
| 2025.12.17 | ₩70,874 | ₩72,913 | ₩69,223 | ₩70,097 | -1.10% | 8.8만 |
|---|
| 2025.12.16 | ₩70,680 | ₩70,777 | ₩66,117 | ₩69,223 | -2.06% | 17.8만 |
|---|
| 2025.12.15 | ₩74,563 | ₩74,563 | ₩69,126 | ₩70,680 | -5.21% | 20.5만 |
|---|
| 2025.12.12 | ₩75,728 | ₩79,612 | ₩74,175 | ₩77,670 | +2.56% | 15.3만 |
|---|
| 2025.12.11 | ₩71,359 | ₩81,165 | ₩67,670 | ₩75,728 | +6.12% | 46.9만 |
|---|
| 2025.12.10 | ₩71,553 | ₩76,602 | ₩70,000 | ₩72,718 | +1.63% | 13.9만 |
|---|
| 2025.12.09 | ₩69,417 | ₩71,748 | ₩64,951 | ₩70,777 | +1.96% | 17.8만 |
|---|
| 2025.12.08 | ₩75,728 | ₩75,728 | ₩69,806 | ₩70,971 | -6.28% | 14.8만 |
|---|
| 2025.12.05 | ₩77,670 | ₩79,223 | ₩73,981 | ₩75,728 | -2.50% | 10.1만 |
|---|
| 2025.12.04 | ₩74,078 | ₩76,893 | ₩72,039 | ₩75,922 | +2.49% | 21.2만 |
|---|
| 2025.12.03 | ₩65,146 | ₩77,282 | ₩63,204 | ₩75,243 | +15.50% | 77만 |
|---|
| 2025.12.02 | ₩60,680 | ₩65,534 | ₩59,223 | ₩63,010 | +3.84% | 45.3만 |
|---|
| 2025.12.01 | ₩58,641 | ₩62,039 | ₩56,990 | ₩60,971 | +3.97% | 20.5만 |
|---|
| 2025.11.28 | ₩56,990 | ₩58,350 | ₩56,117 | ₩58,350 | +2.39% | 8.2만 |
|---|
| 2025.11.27 | ₩57,573 | ₩58,058 | ₩54,757 | ₩57,184 | -0.67% | 14.2만 |
|---|
| 2025.11.26 | ₩60,388 | ₩60,485 | ₩56,019 | ₩56,893 | -5.79% | 19.4만 |
|---|
| 2025.11.25 | ₩58,155 | ₩61,650 | ₩54,757 | ₩61,650 | +6.01% | 35.5만 |
|---|
| 2025.11.24 | ₩52,233 | ₩58,155 | ₩48,544 | ₩57,184 | +9.48% | 32.4만 |
|---|
| 2025.11.21 | ₩52,427 | ₩52,913 | ₩50,680 | ₩51,553 | -1.67% | 16.4만 |
|---|
| 2025.11.20 | ₩51,165 | ₩55,631 | ₩50,971 | ₩55,243 | +7.97% | 34.2만 |
|---|
| 2025.11.19 | ₩48,155 | ₩51,359 | ₩48,155 | ₩49,223 | +2.22% | 6.7만 |
|---|
| 2025.11.18 | ₩50,777 | ₩51,165 | ₩48,252 | ₩49,029 | -3.44% | 12.4만 |
|---|
| 2025.11.17 | ₩44,951 | ₩51,262 | ₩44,951 | ₩50,777 | +12.96% | 24.7만 |
|---|
| 2025.11.14 | ₩46,602 | ₩48,398 | ₩43,204 | ₩43,981 | -5.63% | 34.5만 |
|---|
| 2025.11.13 | ₩50,097 | ₩50,971 | ₩48,738 | ₩49,903 | -0.39% | 9만 |
|---|
| 2025.11.12 | ₩50,971 | ₩51,845 | ₩49,029 | ₩50,097 | -1.71% | 10만 |
|---|
| 2025.11.11 | ₩53,883 | ₩53,883 | ₩50,000 | ₩51,553 | -4.32% | 13.7만 |
|---|
| 2025.11.10 | ₩52,427 | ₩53,398 | ₩50,485 | ₩53,204 | +1.48% | 6.1만 |
|---|
| 2025.11.07 | ₩51,553 | ₩54,369 | ₩51,068 | ₩51,748 | +0.38% | 7.3만 |
|---|
| 2025.11.06 | ₩55,825 | ₩57,767 | ₩51,748 | ₩52,913 | -5.22% | 13.1만 |
|---|
| 2025.11.05 | ₩54,563 | ₩55,146 | ₩50,583 | ₩53,689 | -1.60% | 14.8만 |
|---|
| 2025.11.04 | ₩54,951 | ₩57,184 | ₩54,175 | ₩56,117 | +2.12% | 17.4만 |
|---|
| 2025.11.03 | ₩53,981 | ₩56,214 | ₩52,427 | ₩53,786 | -0.36% | 13.2만 |
|---|
| 2025.10.31 | ₩54,660 | ₩55,631 | ₩53,204 | ₩53,495 | -2.13% | 20.9만 |
|---|
| 2025.10.30 | ₩59,515 | ₩62,233 | ₩54,660 | ₩55,243 | -7.18% | 36.9만 |
|---|
| 2025.10.29 | ₩59,320 | ₩60,485 | ₩56,019 | ₩60,291 | +1.64% | 48.7만 |
|---|
| 2025.10.28 | ₩50,971 | ₩59,029 | ₩49,320 | ₩57,379 | +12.57% | 51.4만 |
|---|
| 2025.10.27 | ₩46,408 | ₩51,456 | ₩46,408 | ₩50,971 | +9.83% | 27.2만 |
|---|
| 2025.10.24 | ₩48,835 | ₩48,835 | ₩45,388 | ₩46,214 | -5.37% | 14.5만 |
|---|
| 2025.10.23 | ₩46,214 | ₩50,388 | ₩44,951 | ₩48,301 | +4.52% | 23.2만 |
|---|
| 2025.10.22 | ₩45,971 | ₩46,408 | ₩44,660 | ₩46,214 | +0.53% | 5.1만 |
|---|
| 2025.10.21 | ₩48,058 | ₩48,107 | ₩45,097 | ₩45,631 | -5.05% | 15.7만 |
|---|
| 2025.10.20 | ₩50,291 | ₩51,165 | ₩46,845 | ₩47,573 | -5.41% | 17.8만 |
|---|
| 2025.10.17 | ₩51,942 | ₩52,524 | ₩49,903 | ₩50,291 | -3.18% | 11.3만 |
|---|
| 2025.10.16 | ₩51,748 | ₩53,495 | ₩50,680 | ₩52,039 | +0.56% | 11만 |
|---|
| 2025.10.15 | ₩47,864 | ₩53,592 | ₩47,864 | ₩52,136 | +8.92% | 21.9만 |
|---|
| 2025.10.14 | ₩52,718 | ₩54,466 | ₩46,214 | ₩47,864 | -9.21% | 30.5만 |
|---|
| 2025.10.13 | ₩47,184 | ₩48,350 | ₩45,728 | ₩47,379 | +0.41% | 8.1만 |
|---|
| 2025.10.10 | ₩50,194 | ₩50,291 | ₩47,087 | ₩47,864 | -4.64% | 15.4만 |
|---|