시장 데이터를 불러오는 중
전체 종목
비아트론 과거 주가
141000.KQ · KOSDAQ
주요 제품·사업: 디스플레이 및 반도체 제조용 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
141000.KQ · KOSDAQ
주요 제품·사업: 디스플레이 및 반도체 제조용 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,330 | ₩14,980 | ₩13,070 | ₩13,840 | -3.42% | 447.5만 |
| 2026.10.07 | ₩11,710 | ₩12,150 | ₩11,520 | ₩11,990 | +2.39% | 281.2만 |
| 2026.10.06 | ₩11,140 | ₩11,790 | ₩10,900 | ₩11,720 | +5.21% | 15.4만 |
| 2026.10.02 | ₩10,600 | ₩11,050 | ₩10,500 | ₩11,050 | +4.25% | 8.8만 |
| 2026.10.01 | ₩10,480 | ₩10,680 | ₩10,230 | ₩10,570 | +0.86% | 5.5만 |
| 2026.09.30 | ₩10,470 | ₩10,790 | ₩10,170 | ₩10,500 | +0.29% | 22.2만 |
| 2026.09.29 | ₩9,420 | ₩9,780 | ₩9,420 | ₩9,690 | +2.87% | 5.1만 |
| 2026.09.28 | ₩9,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,170 |
| ₩9,420 |
| +0.11% |
| 1.4만 |
| 2026.09.23 | ₩9,360 | ₩9,450 | ₩9,160 | ₩9,420 | +0.64% | 4.2만 |
|---|
| 2026.09.22 | ₩9,320 | ₩9,400 | ₩9,170 | ₩9,250 | -0.75% | 3.5만 |
|---|
| 2026.09.21 | ₩9,230 | ₩9,300 | ₩9,010 | ₩9,230 | 0.00% | 2.4만 |
|---|
| 2026.09.18 | ₩9,230 | ₩9,300 | ₩9,080 | ₩9,240 | +0.11% | 2만 |
|---|
| 2026.09.17 | ₩9,170 | ₩9,300 | ₩9,050 | ₩9,200 | +0.33% | 1.1만 |
|---|
| 2026.09.16 | ₩9,140 | ₩9,290 | ₩8,950 | ₩9,290 | +1.64% | 2.5만 |
|---|
| 2026.09.15 | ₩9,100 | ₩9,280 | ₩9,010 | ₩9,190 | +0.99% | 4.2만 |
|---|
| 2026.09.14 | ₩9,060 | ₩9,290 | ₩8,830 | ₩9,100 | +0.44% | 3.4만 |
|---|
| 2026.09.11 | ₩9,000 | ₩9,090 | ₩8,810 | ₩9,070 | +0.78% | 2.7만 |
|---|
| 2026.09.10 | ₩8,980 | ₩9,300 | ₩8,630 | ₩9,040 | +0.67% | 11.3만 |
|---|
| 2026.09.09 | ₩8,720 | ₩8,970 | ₩8,640 | ₩8,970 | +2.87% | 5.5만 |
|---|
| 2026.09.08 | ₩8,660 | ₩8,940 | ₩8,600 | ₩8,620 | -0.46% | 4.3만 |
|---|
| 2026.09.07 | ₩8,860 | ₩9,000 | ₩8,690 | ₩8,720 | -1.58% | 6.6천 |
|---|
| 2026.09.04 | ₩8,730 | ₩8,970 | ₩8,520 | ₩8,840 | +1.26% | 5.1만 |
|---|
| 2026.09.03 | ₩9,040 | ₩9,050 | ₩8,590 | ₩8,730 | -3.43% | 4.6천 |
|---|
| 2026.09.02 | ₩9,020 | ₩9,180 | ₩8,720 | ₩8,870 | -1.66% | 9.5천 |
|---|
| 2026.09.01 | ₩9,030 | ₩9,210 | ₩8,750 | ₩9,120 | +1.00% | 2.8만 |
|---|
| 2026.08.31 | ₩8,900 | ₩9,050 | ₩8,640 | ₩9,010 | +1.24% | 3.2만 |
|---|
| 2026.08.28 | ₩9,010 | ₩9,130 | ₩8,820 | ₩9,000 | -0.11% | 2.5만 |
|---|
| 2026.08.27 | ₩8,960 | ₩9,170 | ₩8,730 | ₩9,040 | +0.89% | 5.9만 |
|---|
| 2026.08.26 | ₩8,900 | ₩9,070 | ₩8,670 | ₩8,990 | +1.01% | 2.2만 |
|---|
| 2026.08.25 | ₩8,510 | ₩8,970 | ₩8,200 | ₩8,970 | +5.41% | 1.8만 |
|---|
| 2026.08.24 | ₩8,590 | ₩8,650 | ₩8,330 | ₩8,600 | +0.12% | 3만 |
|---|
| 2026.08.21 | ₩8,500 | ₩8,500 | ₩8,120 | ₩8,500 | 0.00% | 5.5만 |
|---|
| 2026.08.20 | ₩8,590 | ₩8,650 | ₩8,170 | ₩8,600 | +0.12% | 4.3만 |
|---|
| 2026.08.19 | ₩8,780 | ₩8,780 | ₩8,230 | ₩8,460 | -3.64% | 3.5만 |
|---|
| 2026.08.18 | ₩9,110 | ₩9,300 | ₩8,620 | ₩8,780 | -3.62% | 3.6만 |
|---|
| 2026.08.14 | ₩9,090 | ₩9,150 | ₩8,640 | ₩9,150 | +0.66% | 3.9만 |
|---|
| 2026.08.13 | ₩9,030 | ₩9,090 | ₩8,660 | ₩8,950 | -0.89% | 1.7만 |
|---|
| 2026.08.12 | ₩9,080 | ₩9,180 | ₩8,800 | ₩9,050 | -0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩8,660 | ₩9,120 | ₩8,660 | ₩9,080 | +4.85% | 2.6만 |
|---|
| 2026.08.10 | ₩8,790 | ₩8,920 | ₩8,500 | ₩8,850 | +0.68% | 4.7만 |
|---|
| 2026.08.07 | ₩8,750 | ₩8,810 | ₩8,350 | ₩8,700 | -0.57% | 1.9만 |
|---|
| 2026.08.06 | ₩8,620 | ₩8,700 | ₩8,350 | ₩8,550 | -0.81% | 5만 |
|---|
| 2026.08.05 | ₩8,270 | ₩8,690 | ₩8,270 | ₩8,620 | +4.23% | 2.5만 |
|---|
| 2026.08.04 | ₩8,200 | ₩8,400 | ₩7,910 | ₩8,300 | +1.22% | 5.5만 |
|---|
| 2026.08.03 | ₩7,800 | ₩8,250 | ₩7,570 | ₩8,200 | +5.13% | 2.8만 |
|---|
| 2026.07.31 | ₩7,210 | ₩7,750 | ₩7,170 | ₩7,750 | +7.49% | 3.1만 |
|---|
| 2026.07.30 | ₩6,500 | ₩7,150 | ₩6,500 | ₩6,980 | +7.38% | 1.9만 |
|---|
| 2026.07.29 | ₩7,330 | ₩7,500 | ₩6,550 | ₩6,780 | -7.50% | 8만 |
|---|
| 2026.07.28 | ₩7,950 | ₩7,950 | ₩7,140 | ₩7,280 | -8.43% | 8.3만 |
|---|
| 2026.07.27 | ₩8,070 | ₩8,150 | ₩7,810 | ₩8,050 | -0.25% | 2.9만 |
|---|
| 2026.07.24 | ₩8,450 | ₩8,450 | ₩7,820 | ₩8,060 | -4.62% | 1.1만 |
|---|
| 2026.07.23 | ₩7,900 | ₩8,290 | ₩7,860 | ₩8,290 | +4.94% | 2.7만 |
|---|
| 2026.07.22 | ₩8,240 | ₩8,290 | ₩7,850 | ₩7,860 | -4.61% | 2.2만 |
|---|
| 2026.07.21 | ₩8,100 | ₩8,100 | ₩7,670 | ₩8,070 | -0.37% | 3.1만 |
|---|
| 2026.07.20 | ₩8,590 | ₩8,590 | ₩7,730 | ₩8,100 | -5.70% | 3.4만 |
|---|
| 2026.07.16 | ₩8,430 | ₩8,800 | ₩8,210 | ₩8,440 | +0.12% | 2.1만 |
|---|
| 2026.07.15 | ₩8,290 | ₩8,540 | ₩8,120 | ₩8,540 | +3.02% | 2만 |
|---|
| 2026.07.14 | ₩8,200 | ₩8,370 | ₩7,680 | ₩8,190 | -0.12% | 5.1만 |
|---|
| 2026.07.13 | ₩8,620 | ₩8,730 | ₩7,910 | ₩8,200 | -4.87% | 2.4만 |
|---|
| 2026.07.10 | ₩8,200 | ₩8,580 | ₩8,050 | ₩8,550 | +4.27% | 2만 |
|---|
| 2026.07.09 | ₩8,160 | ₩8,400 | ₩7,880 | ₩8,200 | +0.49% | 3.8만 |
|---|
| 2026.07.08 | ₩8,370 | ₩8,370 | ₩7,800 | ₩8,150 | -2.63% | 6.2만 |
|---|
| 2026.07.07 | ₩8,860 | ₩8,950 | ₩8,100 | ₩8,320 | -6.09% | 3.8만 |
|---|
| 2026.07.06 | ₩8,920 | ₩9,190 | ₩8,530 | ₩8,930 | +0.11% | 2.6만 |
|---|
| 2026.07.03 | ₩9,020 | ₩9,300 | ₩8,300 | ₩8,990 | -0.33% | 3.6만 |
|---|
| 2026.07.02 | ₩9,560 | ₩9,560 | ₩8,610 | ₩8,920 | -6.69% | 5.3만 |
|---|
| 2026.07.01 | ₩9,130 | ₩9,600 | ₩9,030 | ₩9,570 | +4.82% | 4만 |
|---|
| 2026.06.30 | ₩8,540 | ₩9,440 | ₩8,540 | ₩9,200 | +7.73% | 6.7만 |
|---|
| 2026.06.29 | ₩7,910 | ₩8,760 | ₩7,850 | ₩8,750 | +10.62% | 5.8만 |
|---|
| 2026.06.26 | ₩8,090 | ₩8,140 | ₩7,680 | ₩7,980 | -1.36% | 5.5만 |
|---|
| 2026.06.25 | ₩8,160 | ₩8,290 | ₩7,960 | ₩8,070 | -1.10% | 4.9만 |
|---|
| 2026.06.24 | ₩8,230 | ₩8,470 | ₩7,900 | ₩8,130 | -1.22% | 6.7만 |
|---|
| 2026.06.23 | ₩9,680 | ₩9,680 | ₩8,200 | ₩8,220 | -15.08% | 22만 |
|---|
| 2026.06.22 | ₩8,310 | ₩9,700 | ₩8,310 | ₩9,680 | +16.49% | 12만 |
|---|
| 2026.06.19 | ₩8,630 | ₩9,000 | ₩8,250 | ₩8,620 | -0.12% | 3.8만 |
|---|
| 2026.06.18 | ₩8,880 | ₩9,000 | ₩8,450 | ₩8,610 | -3.04% | 2.7만 |
|---|
| 2026.06.17 | ₩8,780 | ₩8,950 | ₩8,670 | ₩8,950 | +1.94% | 7.7만 |
|---|
| 2026.06.16 | ₩9,170 | ₩9,330 | ₩8,760 | ₩8,770 | -4.36% | 2.5만 |
|---|
| 2026.06.15 | ₩9,170 | ₩9,180 | ₩8,910 | ₩9,170 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩9,000 | ₩9,060 | ₩8,750 | ₩9,020 | +0.22% | 5.8만 |
|---|
| 2026.06.11 | ₩8,500 | ₩8,960 | ₩8,310 | ₩8,710 | +2.47% | 2.7만 |
|---|
| 2026.06.10 | ₩8,730 | ₩8,910 | ₩8,310 | ₩8,590 | -1.60% | 5.7만 |
|---|
| 2026.06.09 | ₩7,870 | ₩8,600 | ₩7,870 | ₩8,550 | +8.64% | 4.9만 |
|---|
| 2026.06.08 | ₩8,400 | ₩8,400 | ₩7,830 | ₩7,830 | -6.79% | 11.6만 |
|---|
| 2026.06.05 | ₩9,010 | ₩9,050 | ₩8,520 | ₩8,670 | -3.77% | 5.7만 |
|---|
| 2026.06.04 | ₩9,050 | ₩9,340 | ₩8,830 | ₩9,250 | +2.21% | 2.5만 |
|---|
| 2026.06.02 | ₩9,060 | ₩9,300 | ₩8,810 | ₩9,050 | -0.11% | 13만 |
|---|
| 2026.06.01 | ₩9,490 | ₩9,490 | ₩9,010 | ₩9,300 | -2.00% | 11만 |
|---|
| 2026.05.29 | ₩9,540 | ₩10,000 | ₩9,280 | ₩9,490 | -0.52% | 17.7만 |
|---|
| 2026.05.28 | ₩9,810 | ₩9,810 | ₩9,220 | ₩9,660 | -1.53% | 13.7만 |
|---|
| 2026.05.27 | ₩10,420 | ₩10,480 | ₩9,700 | ₩9,810 | -5.85% | 14.8만 |
|---|
| 2026.05.26 | ₩10,850 | ₩11,140 | ₩10,350 | ₩10,410 | -4.06% | 9.5만 |
|---|
| 2026.05.22 | ₩10,640 | ₩10,930 | ₩10,260 | ₩10,820 | +1.69% | 13.3만 |
|---|
| 2026.05.21 | ₩10,000 | ₩10,600 | ₩10,000 | ₩10,450 | +4.50% | 9.8만 |
|---|
| 2026.05.20 | ₩10,230 | ₩10,550 | ₩9,680 | ₩9,800 | -4.20% | 14.5만 |
|---|
| 2026.05.19 | ₩10,800 | ₩10,890 | ₩10,100 | ₩10,290 | -4.72% | 14만 |
|---|
| 2026.05.18 | ₩11,010 | ₩11,300 | ₩10,510 | ₩10,800 | -1.91% | 12.2만 |
|---|
| 2026.05.15 | ₩11,770 | ₩11,980 | ₩11,000 | ₩11,310 | -3.91% | 17.6만 |
|---|
| 2026.05.14 | ₩12,110 | ₩12,110 | ₩11,460 | ₩11,770 | -2.81% | 15.9만 |
|---|
| 2026.05.13 | ₩11,840 | ₩12,180 | ₩11,660 | ₩11,960 | +1.01% | 16.4만 |
|---|
| 2026.05.12 | ₩12,390 | ₩12,450 | ₩11,650 | ₩11,830 | -4.52% | 15.5만 |
|---|
| 2026.05.11 | ₩12,230 | ₩12,550 | ₩11,960 | ₩12,360 | +1.06% | 17.3만 |
|---|
| 2026.05.08 | ₩12,000 | ₩12,350 | ₩11,840 | ₩12,270 | +2.25% | 9.5만 |
|---|
| 2026.05.07 | ₩12,240 | ₩12,770 | ₩12,160 | ₩12,200 | -0.33% | 50.1만 |
|---|
| 2026.05.06 | ₩12,100 | ₩12,890 | ₩11,570 | ₩12,100 | 0.00% | 49.4만 |
|---|
| 2026.05.04 | ₩11,660 | ₩11,910 | ₩11,520 | ₩11,910 | +2.14% | 11.8만 |
|---|
| 2026.04.30 | ₩11,480 | ₩11,890 | ₩11,300 | ₩11,590 | +0.96% | 7.8만 |
|---|
| 2026.04.29 | ₩11,740 | ₩11,740 | ₩11,480 | ₩11,480 | -2.21% | 6.6만 |
|---|
| 2026.04.28 | ₩11,730 | ₩11,850 | ₩11,430 | ₩11,740 | +0.09% | 10.8만 |
|---|
| 2026.04.27 | ₩11,900 | ₩11,960 | ₩11,520 | ₩11,730 | -1.43% | 11.6만 |
|---|
| 2026.04.24 | ₩11,730 | ₩11,800 | ₩11,500 | ₩11,720 | -0.09% | 7.7만 |
|---|
| 2026.04.23 | ₩12,000 | ₩12,160 | ₩11,580 | ₩11,740 | -2.17% | 10.3만 |
|---|
| 2026.04.22 | ₩11,840 | ₩12,000 | ₩11,590 | ₩11,990 | +1.27% | 10.4만 |
|---|
| 2026.04.21 | ₩11,850 | ₩12,100 | ₩11,500 | ₩11,840 | -0.08% | 17.8만 |
|---|
| 2026.04.20 | ₩11,630 | ₩12,500 | ₩11,440 | ₩11,570 | -0.52% | 30.8만 |
|---|
| 2026.04.17 | ₩11,690 | ₩11,880 | ₩11,450 | ₩11,710 | +0.17% | 11.2만 |
|---|
| 2026.04.16 | ₩11,970 | ₩11,970 | ₩11,210 | ₩11,710 | -2.17% | 17.1만 |
|---|
| 2026.04.15 | ₩11,650 | ₩11,930 | ₩11,380 | ₩11,870 | +1.89% | 21.6만 |
|---|
| 2026.04.14 | ₩10,700 | ₩12,070 | ₩10,650 | ₩11,540 | +7.85% | 65만 |
|---|
| 2026.04.13 | ₩10,140 | ₩10,650 | ₩9,980 | ₩10,510 | +3.65% | 19.6만 |
|---|
| 2026.04.10 | ₩10,040 | ₩10,250 | ₩9,910 | ₩10,190 | +1.49% | 9.2만 |
|---|
| 2026.04.09 | ₩10,340 | ₩10,340 | ₩9,840 | ₩9,880 | -4.45% | 6.3만 |
|---|
| 2026.04.08 | ₩10,010 | ₩10,400 | ₩9,860 | ₩10,340 | +3.30% | 8.5만 |
|---|
| 2026.04.07 | ₩10,050 | ₩10,050 | ₩9,570 | ₩9,790 | -2.59% | 3.5만 |
|---|
| 2026.04.06 | ₩10,140 | ₩10,140 | ₩9,740 | ₩9,840 | -2.96% | 4.2만 |
|---|
| 2026.04.03 | ₩9,890 | ₩10,140 | ₩9,890 | ₩10,120 | +2.33% | 5.7만 |
|---|
| 2026.04.02 | ₩10,260 | ₩10,330 | ₩9,730 | ₩9,770 | -4.78% | 6.9만 |
|---|
| 2026.04.01 | ₩9,990 | ₩10,290 | ₩9,990 | ₩10,250 | +2.60% | 7.9만 |
|---|
| 2026.03.31 | ₩10,130 | ₩10,220 | ₩9,760 | ₩9,760 | -3.65% | 6만 |
|---|
| 2026.03.30 | ₩9,960 | ₩10,300 | ₩9,810 | ₩10,140 | +1.81% | 5.6만 |
|---|
| 2026.03.27 | ₩9,830 | ₩10,270 | ₩9,690 | ₩10,170 | +3.46% | 5.8만 |
|---|
| 2026.03.26 | ₩10,150 | ₩10,340 | ₩9,740 | ₩10,040 | -1.08% | 7.5만 |
|---|
| 2026.03.25 | ₩9,950 | ₩10,400 | ₩9,940 | ₩10,390 | +4.42% | 9.3만 |
|---|
| 2026.03.24 | ₩9,640 | ₩9,950 | ₩9,510 | ₩9,950 | +3.22% | 10만 |
|---|
| 2026.03.23 | ₩9,900 | ₩9,960 | ₩9,510 | ₩9,520 | -3.84% | 8.9만 |
|---|
| 2026.03.20 | ₩10,150 | ₩10,300 | ₩9,900 | ₩10,060 | -0.89% | 7만 |
|---|
| 2026.03.19 | ₩9,360 | ₩10,460 | ₩9,260 | ₩10,100 | +7.91% | 27.8만 |
|---|
| 2026.03.18 | ₩9,180 | ₩9,860 | ₩9,070 | ₩9,600 | +4.58% | 14만 |
|---|
| 2026.03.17 | ₩8,920 | ₩9,160 | ₩8,850 | ₩9,060 | +1.57% | 4.5만 |
|---|
| 2026.03.16 | ₩8,970 | ₩8,970 | ₩8,690 | ₩8,890 | -0.89% | 3.7만 |
|---|
| 2026.03.13 | ₩8,770 | ₩9,400 | ₩8,620 | ₩8,970 | +2.28% | 6.2만 |
|---|
| 2026.03.12 | ₩8,810 | ₩9,160 | ₩8,750 | ₩8,850 | +0.45% | 5.8만 |
|---|
| 2026.03.11 | ₩8,950 | ₩9,170 | ₩8,720 | ₩8,920 | -0.34% | 4.1만 |
|---|
| 2026.03.10 | ₩8,840 | ₩8,930 | ₩8,640 | ₩8,910 | +0.79% | 5.7만 |
|---|
| 2026.03.09 | ₩8,850 | ₩8,940 | ₩8,250 | ₩8,550 | -3.39% | 7.9만 |
|---|
| 2026.03.06 | ₩9,070 | ₩9,300 | ₩8,750 | ₩9,140 | +0.77% | 3.4만 |
|---|
| 2026.03.05 | ₩8,800 | ₩9,280 | ₩8,400 | ₩9,080 | +3.18% | 11.6만 |
|---|
| 2026.03.04 | ₩9,550 | ₩9,550 | ₩8,270 | ₩8,290 | -13.19% | 23.1만 |
|---|
| 2026.03.03 | ₩9,400 | ₩10,190 | ₩9,330 | ₩9,640 | +2.55% | 22.1만 |
|---|
| 2026.02.27 | ₩9,930 | ₩9,930 | ₩9,530 | ₩9,650 | -2.82% | 15.6만 |
|---|
| 2026.02.26 | ₩10,100 | ₩10,250 | ₩9,880 | ₩9,940 | -1.58% | 18만 |
|---|
| 2026.02.25 | ₩10,380 | ₩10,600 | ₩10,030 | ₩10,100 | -2.70% | 13.9만 |
|---|
| 2026.02.24 | ₩9,910 | ₩10,650 | ₩9,860 | ₩10,190 | +2.83% | 24.9만 |
|---|
| 2026.02.23 | ₩9,220 | ₩10,240 | ₩9,220 | ₩9,830 | +6.62% | 42.7만 |
|---|
| 2026.02.20 | ₩9,270 | ₩9,270 | ₩9,000 | ₩9,120 | -1.62% | 6.9만 |
|---|
| 2026.02.19 | ₩8,850 | ₩9,270 | ₩8,510 | ₩9,190 | +3.84% | 20.9만 |
|---|
| 2026.02.13 | ₩8,520 | ₩8,590 | ₩8,350 | ₩8,580 | +0.70% | 9.4만 |
|---|
| 2026.02.12 | ₩8,500 | ₩8,850 | ₩8,400 | ₩8,620 | +1.41% | 14.1만 |
|---|
| 2026.02.11 | ₩8,700 | ₩8,900 | ₩8,250 | ₩8,590 | -1.26% | 15.6만 |
|---|
| 2026.02.10 | ₩8,350 | ₩8,820 | ₩8,190 | ₩8,670 | +3.83% | 33.3만 |
|---|
| 2026.02.09 | ₩8,150 | ₩8,390 | ₩7,970 | ₩8,340 | +2.33% | 20.6만 |
|---|
| 2026.02.06 | ₩8,800 | ₩9,300 | ₩7,760 | ₩7,920 | -10.00% | 71.5만 |
|---|
| 2026.02.05 | ₩9,300 | ₩9,300 | ₩8,710 | ₩9,040 | -2.80% | 34.3만 |
|---|
| 2026.02.04 | ₩8,310 | ₩10,740 | ₩8,300 | ₩9,530 | +14.68% | 274.1만 |
|---|
| 2026.02.03 | ₩8,080 | ₩8,360 | ₩7,910 | ₩8,330 | +3.09% | 9.6만 |
|---|
| 2026.02.02 | ₩7,800 | ₩8,250 | ₩7,500 | ₩7,850 | +0.64% | 10.5만 |
|---|
| 2026.01.30 | ₩7,900 | ₩7,970 | ₩7,690 | ₩7,820 | -1.01% | 2.9만 |
|---|
| 2026.01.29 | ₩7,630 | ₩7,970 | ₩7,550 | ₩7,900 | +3.54% | 6.9만 |
|---|
| 2026.01.28 | ₩7,570 | ₩7,650 | ₩7,530 | ₩7,600 | +0.40% | 5.2만 |
|---|
| 2026.01.27 | ₩7,320 | ₩7,600 | ₩7,300 | ₩7,570 | +3.42% | 6.6만 |
|---|
| 2026.01.26 | ₩7,620 | ₩7,750 | ₩7,350 | ₩7,360 | -3.41% | 9.4만 |
|---|
| 2026.01.23 | ₩7,610 | ₩7,770 | ₩7,200 | ₩7,640 | +0.39% | 6.9만 |
|---|
| 2026.01.22 | ₩6,870 | ₩7,770 | ₩6,850 | ₩7,610 | +10.77% | 14.5만 |
|---|
| 2026.01.21 | ₩6,840 | ₩6,930 | ₩6,840 | ₩6,870 | +0.44% | 1.7만 |
|---|
| 2026.01.20 | ₩6,980 | ₩7,020 | ₩6,800 | ₩7,000 | +0.29% | 2.1만 |
|---|
| 2026.01.19 | ₩6,970 | ₩6,970 | ₩6,850 | ₩6,940 | -0.43% | 2.6만 |
|---|
| 2026.01.16 | ₩7,130 | ₩7,190 | ₩6,970 | ₩6,970 | -2.24% | 2.7만 |
|---|
| 2026.01.15 | ₩7,270 | ₩7,300 | ₩7,050 | ₩7,130 | -1.93% | 1.9만 |
|---|
| 2026.01.14 | ₩7,340 | ₩7,400 | ₩7,240 | ₩7,260 | -1.09% | 1.5만 |
|---|
| 2026.01.13 | ₩7,340 | ₩7,490 | ₩7,160 | ₩7,340 | 0.00% | 4만 |
|---|
| 2026.01.12 | ₩7,720 | ₩7,730 | ₩7,100 | ₩7,300 | -5.44% | 8.1만 |
|---|
| 2026.01.09 | ₩6,810 | ₩8,100 | ₩6,810 | ₩7,700 | +13.07% | 46.5만 |
|---|
| 2026.01.08 | ₩6,940 | ₩6,940 | ₩6,700 | ₩6,700 | -3.46% | 2.4만 |
|---|
| 2026.01.07 | ₩7,170 | ₩7,170 | ₩6,900 | ₩6,940 | -3.21% | 3.3만 |
|---|
| 2026.01.06 | ₩7,110 | ₩7,200 | ₩7,040 | ₩7,120 | +0.14% | 2.7만 |
|---|
| 2026.01.05 | ₩7,300 | ₩7,300 | ₩7,090 | ₩7,090 | -2.88% | 2.9만 |
|---|
| 2026.01.02 | ₩7,300 | ₩7,370 | ₩7,220 | ₩7,290 | -0.14% | 8.3천 |
|---|
| 2025.12.30 | ₩7,180 | ₩7,300 | ₩7,110 | ₩7,300 | +1.67% | 7.6천 |
|---|
| 2025.12.29 | ₩7,220 | ₩7,220 | ₩7,150 | ₩7,170 | -0.69% | 1.2만 |
|---|
| 2025.12.26 | ₩7,340 | ₩7,360 | ₩7,150 | ₩7,220 | -1.63% | 3.5만 |
|---|
| 2025.12.24 | ₩7,450 | ₩7,470 | ₩7,280 | ₩7,340 | -1.48% | 2.6만 |
|---|
| 2025.12.23 | ₩7,630 | ₩7,630 | ₩7,450 | ₩7,450 | -2.36% | 6.4천 |
|---|
| 2025.12.22 | ₩7,540 | ₩7,690 | ₩7,540 | ₩7,630 | +1.19% | 1.1만 |
|---|
| 2025.12.19 | ₩7,470 | ₩7,560 | ₩7,410 | ₩7,540 | +0.94% | 6.6천 |
|---|
| 2025.12.18 | ₩7,610 | ₩7,610 | ₩7,420 | ₩7,450 | -2.10% | 8.3천 |
|---|
| 2025.12.17 | ₩7,600 | ₩7,640 | ₩7,530 | ₩7,550 | -0.66% | 4천 |
|---|
| 2025.12.16 | ₩7,610 | ₩7,640 | ₩7,520 | ₩7,600 | -0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩7,570 | ₩7,690 | ₩7,530 | ₩7,610 | +0.53% | 1.7만 |
|---|
| 2025.12.12 | ₩7,700 | ₩7,700 | ₩7,520 | ₩7,570 | -1.69% | 1.8만 |
|---|
| 2025.12.11 | ₩7,580 | ₩7,750 | ₩7,560 | ₩7,620 | +0.53% | 2.2만 |
|---|
| 2025.12.10 | ₩7,640 | ₩7,660 | ₩7,500 | ₩7,580 | -0.79% | 2.6만 |
|---|
| 2025.12.09 | ₩7,780 | ₩7,780 | ₩7,570 | ₩7,640 | -1.80% | 3.5만 |
|---|
| 2025.12.08 | ₩7,920 | ₩7,920 | ₩7,700 | ₩7,780 | -1.77% | 2.8만 |
|---|
| 2025.12.05 | ₩7,970 | ₩7,990 | ₩7,840 | ₩7,920 | -0.63% | 2.2만 |
|---|
| 2025.12.04 | ₩7,960 | ₩8,010 | ₩7,740 | ₩7,970 | +0.13% | 2.4만 |
|---|
| 2025.12.03 | ₩7,800 | ₩8,000 | ₩7,730 | ₩7,940 | +1.79% | 2.1만 |
|---|
| 2025.12.02 | ₩7,600 | ₩7,810 | ₩7,460 | ₩7,800 | +2.63% | 3.4만 |
|---|
| 2025.12.01 | ₩7,460 | ₩7,560 | ₩7,350 | ₩7,560 | +1.34% | 1.6만 |
|---|
| 2025.11.28 | ₩7,410 | ₩7,470 | ₩7,310 | ₩7,460 | +0.67% | 2.1만 |
|---|
| 2025.11.27 | ₩7,440 | ₩7,440 | ₩7,280 | ₩7,410 | -0.40% | 1.2만 |
|---|
| 2025.11.26 | ₩7,340 | ₩7,400 | ₩7,300 | ₩7,390 | +0.68% | 1.4만 |
|---|
| 2025.11.25 | ₩7,300 | ₩7,470 | ₩7,280 | ₩7,340 | +0.55% | 1.1만 |
|---|
| 2025.11.24 | ₩7,220 | ₩7,320 | ₩7,180 | ₩7,300 | +1.11% | 7.4천 |
|---|
| 2025.11.21 | ₩7,540 | ₩7,540 | ₩7,150 | ₩7,220 | -4.24% | 3.2만 |
|---|
| 2025.11.20 | ₩7,530 | ₩7,630 | ₩7,490 | ₩7,540 | +0.13% | 1.9만 |
|---|
| 2025.11.19 | ₩7,560 | ₩7,650 | ₩7,440 | ₩7,530 | -0.40% | 1.9만 |
|---|
| 2025.11.18 | ₩7,720 | ₩7,760 | ₩7,530 | ₩7,560 | -2.07% | 2만 |
|---|
| 2025.11.17 | ₩7,620 | ₩8,070 | ₩7,450 | ₩7,720 | +1.31% | 5.3만 |
|---|
| 2025.11.14 | ₩8,030 | ₩8,030 | ₩7,650 | ₩7,650 | -4.73% | 2.6만 |
|---|
| 2025.11.13 | ₩8,000 | ₩8,100 | ₩7,870 | ₩7,970 | -0.38% | 2.1만 |
|---|
| 2025.11.12 | ₩8,040 | ₩8,100 | ₩7,930 | ₩8,000 | -0.50% | 1.8만 |
|---|
| 2025.11.11 | ₩8,000 | ₩8,080 | ₩7,950 | ₩8,040 | +0.50% | 1.2만 |
|---|
| 2025.11.10 | ₩7,730 | ₩8,050 | ₩7,700 | ₩8,000 | +3.49% | 2.4만 |
|---|
| 2025.11.07 | ₩7,940 | ₩7,940 | ₩7,650 | ₩7,730 | -2.64% | 1.8만 |
|---|
| 2025.11.06 | ₩7,810 | ₩8,000 | ₩7,710 | ₩7,930 | +1.54% | 2.4만 |
|---|
| 2025.11.05 | ₩7,900 | ₩7,900 | ₩7,450 | ₩7,810 | -1.14% | 3.9만 |
|---|
| 2025.11.04 | ₩7,900 | ₩7,930 | ₩7,800 | ₩7,900 | 0.00% | 2.5만 |
|---|
| 2025.11.03 | ₩8,140 | ₩8,150 | ₩7,900 | ₩7,920 | -2.70% | 3.2만 |
|---|
| 2025.10.31 | ₩8,130 | ₩8,140 | ₩8,000 | ₩8,140 | +0.12% | 2.2만 |
|---|
| 2025.10.30 | ₩8,140 | ₩8,180 | ₩7,900 | ₩8,100 | -0.49% | 2.4만 |
|---|
| 2025.10.29 | ₩8,240 | ₩8,240 | ₩8,000 | ₩8,120 | -1.46% | 5만 |
|---|
| 2025.10.28 | ₩8,340 | ₩8,460 | ₩8,190 | ₩8,240 | -1.20% | 3.9만 |
|---|
| 2025.10.27 | ₩8,380 | ₩8,420 | ₩8,300 | ₩8,340 | -0.48% | 3.1만 |
|---|
| 2025.10.24 | ₩8,500 | ₩8,530 | ₩8,280 | ₩8,380 | -1.41% | 4.4만 |
|---|
| 2025.10.23 | ₩8,580 | ₩8,580 | ₩8,390 | ₩8,530 | -0.58% | 2만 |
|---|
| 2025.10.22 | ₩8,770 | ₩8,770 | ₩8,570 | ₩8,590 | -2.05% | 3.1만 |
|---|
| 2025.10.21 | ₩8,650 | ₩8,650 | ₩8,490 | ₩8,570 | -0.92% | 1.9만 |
|---|
| 2025.10.20 | ₩8,570 | ₩8,720 | ₩8,500 | ₩8,580 | +0.12% | 2.8만 |
|---|
| 2025.10.17 | ₩8,760 | ₩8,760 | ₩8,520 | ₩8,580 | -2.05% | 2.9만 |
|---|
| 2025.10.16 | ₩8,840 | ₩8,900 | ₩8,660 | ₩8,760 | -0.90% | 2.2만 |
|---|
| 2025.10.15 | ₩8,640 | ₩8,850 | ₩8,610 | ₩8,840 | +2.31% | 2.8만 |
|---|
| 2025.10.14 | ₩8,730 | ₩8,910 | ₩8,560 | ₩8,730 | 0.00% | 5.5만 |
|---|
| 2025.10.13 | ₩8,640 | ₩8,730 | ₩8,450 | ₩8,730 | +1.04% | 3.8만 |
|---|
| 2025.10.10 | ₩8,830 | ₩8,890 | ₩8,280 | ₩8,750 | -0.91% | 3.9만 |
|---|