시장 데이터를 불러오는 중
전체 종목
비씨엔씨 과거 주가
146320.KQ · KOSDAQ
주요 제품·사업: 반도체용 합성쿼츠 포커스링
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
146320.KQ · KOSDAQ
주요 제품·사업: 반도체용 합성쿼츠 포커스링
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,600 | ₩12,650 | ₩11,600 | ₩12,320 | +6.21% | 8.9만 |
| 2026.10.07 | ₩12,040 | ₩12,280 | ₩11,550 | ₩11,550 | -4.07% | 2.9만 |
| 2026.10.06 | ₩11,600 | ₩12,500 | ₩11,590 | ₩12,030 | +3.71% | 7.4만 |
| 2026.10.02 | ₩11,100 | ₩11,500 | ₩11,100 | ₩11,280 | +1.62% | 2.1만 |
| 2026.10.01 | ₩10,770 | ₩11,310 | ₩10,570 | ₩11,230 | +4.27% | 3.3만 |
| 2026.09.30 | ₩10,400 | ₩10,880 | ₩10,400 | ₩10,650 | +2.40% | 2.7만 |
| 2026.09.29 | ₩10,500 | ₩10,650 | ₩10,060 | ₩10,300 | -1.90% | 8.7천 |
| 2026.09.28 | ₩10,700 | ₩10,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,230 |
| ₩10,500 |
| -1.87% |
| 1.2만 |
| 2026.09.23 | ₩10,450 | ₩10,970 | ₩10,400 | ₩10,570 | +1.15% | 4만 |
|---|
| 2026.09.22 | ₩10,500 | ₩10,880 | ₩10,350 | ₩10,450 | -0.48% | 3.6만 |
|---|
| 2026.09.21 | ₩10,050 | ₩10,500 | ₩9,850 | ₩10,500 | +4.48% | 4.4만 |
|---|
| 2026.09.18 | ₩9,830 | ₩9,960 | ₩9,680 | ₩9,840 | +0.10% | 2.4만 |
|---|
| 2026.09.17 | ₩9,260 | ₩9,930 | ₩9,040 | ₩9,870 | +6.59% | 4.1만 |
|---|
| 2026.09.16 | ₩8,680 | ₩9,370 | ₩8,570 | ₩9,370 | +7.95% | 2.2만 |
|---|
| 2026.09.15 | ₩8,700 | ₩8,860 | ₩8,590 | ₩8,680 | -0.23% | 1.8만 |
|---|
| 2026.09.14 | ₩8,990 | ₩8,990 | ₩8,680 | ₩8,700 | -3.23% | 1.4만 |
|---|
| 2026.09.11 | ₩8,830 | ₩9,150 | ₩8,820 | ₩8,980 | +1.70% | 1.2만 |
|---|
| 2026.09.10 | ₩9,040 | ₩9,160 | ₩8,825 | ₩8,900 | -1.55% | 3.1만 |
|---|
| 2026.09.09 | ₩9,130 | ₩9,340 | ₩9,000 | ₩9,050 | -0.88% | 3.1만 |
|---|
| 2026.09.08 | ₩9,250 | ₩9,490 | ₩9,090 | ₩9,120 | -1.41% | 1.1만 |
|---|
| 2026.09.07 | ₩9,450 | ₩9,600 | ₩9,300 | ₩9,360 | -0.95% | 8.3천 |
|---|
| 2026.09.04 | ₩9,370 | ₩9,540 | ₩9,260 | ₩9,440 | +0.75% | 8.7천 |
|---|
| 2026.09.03 | ₩9,540 | ₩9,590 | ₩9,240 | ₩9,360 | -1.89% | 1.2만 |
|---|
| 2026.09.02 | ₩9,570 | ₩9,760 | ₩9,410 | ₩9,430 | -1.46% | 1.2만 |
|---|
| 2026.09.01 | ₩9,700 | ₩9,800 | ₩9,570 | ₩9,580 | -1.24% | 1.8만 |
|---|
| 2026.08.31 | ₩10,080 | ₩10,080 | ₩9,560 | ₩9,840 | -2.38% | 1.4만 |
|---|
| 2026.08.28 | ₩10,070 | ₩10,070 | ₩9,810 | ₩9,960 | -1.09% | 5.7천 |
|---|
| 2026.08.27 | ₩10,030 | ₩10,150 | ₩9,720 | ₩10,080 | +0.50% | 7.8천 |
|---|
| 2026.08.26 | ₩10,100 | ₩10,290 | ₩9,710 | ₩10,080 | -0.20% | 1.2만 |
|---|
| 2026.08.25 | ₩9,760 | ₩10,100 | ₩9,240 | ₩10,100 | +3.48% | 1.2만 |
|---|
| 2026.08.24 | ₩9,680 | ₩9,880 | ₩9,580 | ₩9,830 | +1.55% | 1.7만 |
|---|
| 2026.08.21 | ₩9,800 | ₩10,010 | ₩9,670 | ₩9,680 | -1.22% | 1.3만 |
|---|
| 2026.08.20 | ₩10,000 | ₩10,150 | ₩9,800 | ₩10,100 | +1.00% | 9.7천 |
|---|
| 2026.08.19 | ₩10,100 | ₩10,170 | ₩9,680 | ₩9,690 | -4.06% | 2.7만 |
|---|
| 2026.08.18 | ₩10,250 | ₩11,100 | ₩10,040 | ₩10,100 | -1.46% | 3만 |
|---|
| 2026.08.14 | ₩10,480 | ₩10,600 | ₩10,010 | ₩10,180 | -2.86% | 2.3만 |
|---|
| 2026.08.13 | ₩10,550 | ₩10,760 | ₩10,300 | ₩10,480 | -0.66% | 2.5만 |
|---|
| 2026.08.12 | ₩10,400 | ₩10,550 | ₩10,200 | ₩10,550 | +1.44% | 2.9만 |
|---|
| 2026.08.11 | ₩10,060 | ₩10,500 | ₩9,940 | ₩10,380 | +3.18% | 5.3만 |
|---|
| 2026.08.10 | ₩9,670 | ₩10,090 | ₩9,670 | ₩10,060 | +4.03% | 9.5천 |
|---|
| 2026.08.07 | ₩9,870 | ₩10,280 | ₩9,570 | ₩9,680 | -1.93% | 1.2만 |
|---|
| 2026.08.06 | ₩10,000 | ₩10,080 | ₩9,570 | ₩9,870 | -1.30% | 1만 |
|---|
| 2026.08.05 | ₩9,810 | ₩10,140 | ₩9,720 | ₩10,000 | +1.94% | 3.6만 |
|---|
| 2026.08.04 | ₩9,370 | ₩9,590 | ₩9,060 | ₩9,440 | +0.75% | 3.4만 |
|---|
| 2026.08.03 | ₩8,470 | ₩11,050 | ₩8,300 | ₩9,470 | +11.81% | 32.2만 |
|---|
| 2026.07.31 | ₩7,540 | ₩8,580 | ₩7,540 | ₩8,560 | +13.53% | 3.5만 |
|---|
| 2026.07.30 | ₩7,120 | ₩7,900 | ₩7,120 | ₩7,330 | +2.95% | 3.2만 |
|---|
| 2026.07.29 | ₩8,560 | ₩8,740 | ₩7,230 | ₩7,620 | -10.98% | 6.2만 |
|---|
| 2026.07.28 | ₩8,980 | ₩9,350 | ₩8,430 | ₩8,480 | -5.57% | 3.8만 |
|---|
| 2026.07.27 | ₩9,510 | ₩10,000 | ₩9,080 | ₩9,460 | -0.53% | 3.4만 |
|---|
| 2026.07.24 | ₩10,000 | ₩10,020 | ₩9,470 | ₩9,500 | -5.00% | 3.3만 |
|---|
| 2026.07.23 | ₩9,870 | ₩10,190 | ₩9,840 | ₩10,140 | +2.74% | 1.2만 |
|---|
| 2026.07.22 | ₩10,130 | ₩10,390 | ₩9,760 | ₩9,840 | -2.86% | 1.9만 |
|---|
| 2026.07.21 | ₩10,000 | ₩10,130 | ₩9,750 | ₩9,890 | -1.10% | 2.1만 |
|---|
| 2026.07.20 | ₩10,600 | ₩10,600 | ₩10,140 | ₩10,220 | -3.58% | 2.4만 |
|---|
| 2026.07.16 | ₩10,850 | ₩11,090 | ₩10,060 | ₩10,860 | +0.09% | 3.5만 |
|---|
| 2026.07.15 | ₩10,300 | ₩12,120 | ₩10,300 | ₩10,850 | +5.34% | 3.6만 |
|---|
| 2026.07.14 | ₩10,040 | ₩10,610 | ₩9,700 | ₩10,380 | +3.39% | 5.3만 |
|---|
| 2026.07.13 | ₩10,680 | ₩11,090 | ₩10,110 | ₩10,120 | -5.24% | 2.2만 |
|---|
| 2026.07.10 | ₩9,990 | ₩10,850 | ₩9,990 | ₩10,680 | +6.91% | 2만 |
|---|
| 2026.07.09 | ₩10,000 | ₩10,760 | ₩9,920 | ₩9,940 | -0.60% | 7.4만 |
|---|
| 2026.07.08 | ₩10,750 | ₩11,690 | ₩10,190 | ₩10,240 | -4.74% | 4.3만 |
|---|
| 2026.07.07 | ₩10,690 | ₩12,000 | ₩10,030 | ₩11,140 | +4.21% | 6.5만 |
|---|
| 2026.07.06 | ₩11,550 | ₩11,550 | ₩10,200 | ₩10,710 | -7.27% | 3.8만 |
|---|
| 2026.07.03 | ₩11,470 | ₩11,930 | ₩10,460 | ₩11,550 | +0.70% | 4.3만 |
|---|
| 2026.07.02 | ₩12,840 | ₩12,950 | ₩11,130 | ₩11,480 | -10.59% | 4.6만 |
|---|
| 2026.07.01 | ₩11,900 | ₩13,400 | ₩11,800 | ₩12,960 | +8.91% | 6.3만 |
|---|
| 2026.06.30 | ₩11,010 | ₩12,490 | ₩11,010 | ₩12,040 | +9.36% | 6만 |
|---|
| 2026.06.29 | ₩11,780 | ₩11,940 | ₩11,000 | ₩11,170 | -5.18% | 4.6만 |
|---|
| 2026.06.26 | ₩11,700 | ₩12,200 | ₩9,700 | ₩11,780 | +0.68% | 17.4만 |
|---|
| 2026.06.25 | ₩11,700 | ₩13,030 | ₩11,450 | ₩11,730 | +0.26% | 10.4만 |
|---|
| 2026.06.24 | ₩12,550 | ₩12,950 | ₩11,550 | ₩11,700 | -6.77% | 10.5만 |
|---|
| 2026.06.23 | ₩12,390 | ₩13,620 | ₩11,210 | ₩13,140 | +6.05% | 19.3만 |
|---|
| 2026.06.22 | ₩12,150 | ₩13,030 | ₩11,810 | ₩12,380 | +1.89% | 6.9만 |
|---|
| 2026.06.19 | ₩12,840 | ₩12,860 | ₩11,700 | ₩12,110 | -5.69% | 6.2만 |
|---|
| 2026.06.18 | ₩13,100 | ₩13,500 | ₩12,520 | ₩12,520 | -4.43% | 2.8만 |
|---|
| 2026.06.17 | ₩13,140 | ₩13,630 | ₩12,510 | ₩12,940 | -1.52% | 6.9만 |
|---|
| 2026.06.16 | ₩13,370 | ₩13,930 | ₩12,900 | ₩13,140 | -1.72% | 5.7만 |
|---|
| 2026.06.15 | ₩14,730 | ₩15,570 | ₩12,430 | ₩12,800 | -13.10% | 15.5만 |
|---|
| 2026.06.12 | ₩13,980 | ₩15,570 | ₩13,740 | ₩15,150 | +8.37% | 12.7만 |
|---|
| 2026.06.11 | ₩12,350 | ₩13,640 | ₩11,980 | ₩13,460 | +8.99% | 15.6만 |
|---|
| 2026.06.10 | ₩12,730 | ₩12,970 | ₩12,000 | ₩12,350 | -2.99% | 5.3만 |
|---|
| 2026.06.09 | ₩11,700 | ₩12,990 | ₩11,700 | ₩12,930 | +10.51% | 5.4만 |
|---|
| 2026.06.08 | ₩12,770 | ₩12,770 | ₩11,190 | ₩11,690 | -8.46% | 5.6만 |
|---|
| 2026.06.05 | ₩13,990 | ₩13,990 | ₩13,010 | ₩13,220 | -5.50% | 4.3만 |
|---|
| 2026.06.04 | ₩13,730 | ₩14,400 | ₩13,390 | ₩13,980 | +1.82% | 3.9만 |
|---|
| 2026.06.02 | ₩13,570 | ₩13,570 | ₩12,720 | ₩13,270 | -2.21% | 6.9만 |
|---|
| 2026.06.01 | ₩14,500 | ₩14,500 | ₩13,300 | ₩13,570 | -6.41% | 7.9만 |
|---|
| 2026.05.29 | ₩14,700 | ₩15,100 | ₩13,460 | ₩14,540 | -1.09% | 8.8만 |
|---|
| 2026.05.28 | ₩15,480 | ₩15,480 | ₩14,170 | ₩14,590 | -5.75% | 7.5만 |
|---|
| 2026.05.27 | ₩16,720 | ₩16,950 | ₩15,310 | ₩15,500 | -7.30% | 7.5만 |
|---|
| 2026.05.26 | ₩16,700 | ₩17,530 | ₩16,000 | ₩16,560 | -0.84% | 5.9만 |
|---|
| 2026.05.22 | ₩16,020 | ₩16,830 | ₩16,020 | ₩16,700 | +4.24% | 5.8만 |
|---|
| 2026.05.21 | ₩14,880 | ₩16,590 | ₩14,880 | ₩16,000 | +7.53% | 7.8만 |
|---|
| 2026.05.20 | ₩14,680 | ₩14,690 | ₩13,920 | ₩14,620 | -0.41% | 6.9만 |
|---|
| 2026.05.19 | ₩15,600 | ₩15,600 | ₩14,410 | ₩14,680 | -5.90% | 7만 |
|---|
| 2026.05.18 | ₩15,820 | ₩15,900 | ₩14,880 | ₩15,600 | -1.39% | 8.4만 |
|---|
| 2026.05.15 | ₩17,690 | ₩17,690 | ₩15,650 | ₩16,080 | -9.10% | 8.4만 |
|---|
| 2026.05.14 | ₩17,790 | ₩17,950 | ₩16,260 | ₩17,690 | -0.56% | 13.6만 |
|---|
| 2026.05.13 | ₩17,140 | ₩18,760 | ₩16,300 | ₩17,790 | +3.79% | 13만 |
|---|
| 2026.05.12 | ₩17,660 | ₩18,110 | ₩16,540 | ₩16,970 | -3.91% | 12.4만 |
|---|
| 2026.05.11 | ₩17,950 | ₩18,620 | ₩17,620 | ₩17,660 | -1.62% | 8.3만 |
|---|
| 2026.05.08 | ₩18,140 | ₩18,520 | ₩17,400 | ₩17,940 | -1.10% | 14.5만 |
|---|
| 2026.05.07 | ₩18,100 | ₩18,180 | ₩17,550 | ₩18,150 | +0.28% | 6.9만 |
|---|
| 2026.05.06 | ₩19,000 | ₩19,000 | ₩17,710 | ₩18,070 | -4.89% | 10만 |
|---|
| 2026.05.04 | ₩18,220 | ₩18,720 | ₩17,500 | ₩18,150 | -0.38% | 9.7만 |
|---|
| 2026.04.30 | ₩18,340 | ₩18,340 | ₩17,150 | ₩17,850 | -2.67% | 11만 |
|---|
| 2026.04.29 | ₩17,300 | ₩18,380 | ₩17,010 | ₩18,000 | +4.05% | 9.8만 |
|---|
| 2026.04.28 | ₩17,870 | ₩18,150 | ₩17,500 | ₩17,560 | -1.73% | 5.5만 |
|---|
| 2026.04.27 | ₩18,100 | ₩19,050 | ₩17,200 | ₩17,860 | -1.33% | 15.3만 |
|---|
| 2026.04.24 | ₩16,300 | ₩18,500 | ₩16,300 | ₩17,750 | +8.90% | 30.9만 |
|---|
| 2026.04.23 | ₩16,540 | ₩16,720 | ₩15,880 | ₩16,000 | -3.26% | 5.9만 |
|---|
| 2026.04.22 | ₩15,930 | ₩16,460 | ₩15,600 | ₩16,350 | +2.64% | 6.3만 |
|---|
| 2026.04.21 | ₩16,390 | ₩16,540 | ₩15,550 | ₩15,930 | -2.81% | 5.6만 |
|---|
| 2026.04.20 | ₩16,690 | ₩16,760 | ₩15,900 | ₩15,920 | -4.61% | 9.5만 |
|---|
| 2026.04.17 | ₩16,200 | ₩17,940 | ₩15,900 | ₩16,950 | +4.63% | 33.4만 |
|---|
| 2026.04.16 | ₩15,450 | ₩16,310 | ₩15,250 | ₩16,240 | +5.11% | 9.1만 |
|---|
| 2026.04.15 | ₩14,940 | ₩15,700 | ₩14,690 | ₩15,450 | +3.41% | 7.3만 |
|---|
| 2026.04.14 | ₩14,890 | ₩14,890 | ₩14,510 | ₩14,550 | -2.28% | 2.8만 |
|---|
| 2026.04.13 | ₩14,090 | ₩14,820 | ₩13,790 | ₩14,520 | +3.05% | 4.5만 |
|---|
| 2026.04.10 | ₩13,720 | ₩14,360 | ₩13,570 | ₩14,260 | +3.94% | 3.2만 |
|---|
| 2026.04.09 | ₩13,600 | ₩13,720 | ₩13,200 | ₩13,480 | -0.88% | 1.6만 |
|---|
| 2026.04.08 | ₩13,000 | ₩13,720 | ₩12,910 | ₩13,600 | +4.62% | 4.1만 |
|---|
| 2026.04.07 | ₩13,010 | ₩13,010 | ₩12,350 | ₩12,490 | -4.00% | 3.3만 |
|---|
| 2026.04.06 | ₩13,240 | ₩13,240 | ₩12,540 | ₩12,540 | -5.29% | 3.6만 |
|---|
| 2026.04.03 | ₩12,770 | ₩13,000 | ₩12,580 | ₩12,880 | +0.86% | 2.5만 |
|---|
| 2026.04.02 | ₩13,500 | ₩13,700 | ₩12,320 | ₩12,470 | -7.63% | 6.4만 |
|---|
| 2026.04.01 | ₩13,010 | ₩13,490 | ₩12,990 | ₩13,390 | +2.92% | 4.1만 |
|---|
| 2026.03.31 | ₩13,150 | ₩13,980 | ₩12,460 | ₩12,460 | -5.25% | 6.8만 |
|---|
| 2026.03.30 | ₩14,250 | ₩14,250 | ₩12,830 | ₩13,400 | -5.96% | 4.6만 |
|---|
| 2026.03.27 | ₩14,170 | ₩14,910 | ₩13,710 | ₩14,410 | +1.69% | 4.6만 |
|---|
| 2026.03.26 | ₩15,080 | ₩15,400 | ₩14,320 | ₩14,370 | -4.71% | 5.9만 |
|---|
| 2026.03.25 | ₩15,020 | ₩15,470 | ₩14,900 | ₩15,310 | +1.93% | 4.9만 |
|---|
| 2026.03.24 | ₩15,900 | ₩15,930 | ₩14,600 | ₩15,010 | -5.60% | 5.3만 |
|---|
| 2026.03.23 | ₩16,250 | ₩16,260 | ₩15,180 | ₩15,180 | -6.58% | 9만 |
|---|
| 2026.03.20 | ₩17,000 | ₩17,500 | ₩15,790 | ₩16,260 | -4.35% | 13.2만 |
|---|
| 2026.03.19 | ₩15,360 | ₩16,790 | ₩15,145 | ₩16,790 | +9.31% | 17만 |
|---|
| 2026.03.18 | ₩15,620 | ₩15,820 | ₩15,160 | ₩15,600 | -0.13% | 6.5만 |
|---|
| 2026.03.17 | ₩14,700 | ₩15,410 | ₩14,610 | ₩15,240 | +3.67% | 8.2만 |
|---|
| 2026.03.16 | ₩13,840 | ₩14,620 | ₩13,640 | ₩14,620 | +5.64% | 3.1만 |
|---|
| 2026.03.13 | ₩13,750 | ₩13,990 | ₩13,500 | ₩13,840 | +0.65% | 4.4만 |
|---|
| 2026.03.12 | ₩14,230 | ₩14,230 | ₩13,810 | ₩14,100 | -0.91% | 3만 |
|---|
| 2026.03.11 | ₩14,040 | ₩14,660 | ₩13,920 | ₩14,300 | +1.85% | 4.4만 |
|---|
| 2026.03.10 | ₩14,000 | ₩14,140 | ₩13,670 | ₩14,030 | +0.21% | 4.8만 |
|---|
| 2026.03.09 | ₩14,600 | ₩14,650 | ₩13,090 | ₩13,410 | -8.15% | 14.9만 |
|---|
| 2026.03.06 | ₩14,570 | ₩15,710 | ₩14,390 | ₩15,600 | +7.07% | 4.4만 |
|---|
| 2026.03.05 | ₩14,610 | ₩15,100 | ₩13,750 | ₩14,690 | +0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩14,690 | ₩14,880 | ₩12,800 | ₩13,160 | -10.42% | 11.4만 |
|---|
| 2026.03.03 | ₩15,200 | ₩16,270 | ₩14,890 | ₩14,890 | -2.04% | 11.8만 |
|---|
| 2026.02.27 | ₩16,160 | ₩16,600 | ₩15,500 | ₩15,590 | -3.53% | 12.3만 |
|---|
| 2026.02.26 | ₩16,000 | ₩16,250 | ₩15,330 | ₩16,140 | +0.88% | 11.1만 |
|---|
| 2026.02.25 | ₩16,440 | ₩16,490 | ₩15,520 | ₩15,800 | -3.89% | 9.5만 |
|---|
| 2026.02.24 | ₩15,830 | ₩16,400 | ₩15,500 | ₩16,140 | +1.96% | 5.6만 |
|---|
| 2026.02.23 | ₩16,190 | ₩16,480 | ₩15,730 | ₩15,960 | -1.42% | 5.3만 |
|---|
| 2026.02.20 | ₩16,420 | ₩16,520 | ₩15,810 | ₩15,810 | -3.71% | 5.7만 |
|---|
| 2026.02.19 | ₩15,470 | ₩16,490 | ₩15,470 | ₩16,420 | +6.14% | 8.9만 |
|---|
| 2026.02.13 | ₩15,350 | ₩15,590 | ₩15,010 | ₩15,350 | 0.00% | 4.1만 |
|---|
| 2026.02.12 | ₩16,080 | ₩16,180 | ₩15,430 | ₩15,470 | -3.79% | 4.4만 |
|---|
| 2026.02.11 | ₩16,410 | ₩16,530 | ₩15,750 | ₩15,850 | -3.41% | 3.7만 |
|---|
| 2026.02.10 | ₩16,140 | ₩16,840 | ₩15,630 | ₩16,400 | +1.61% | 9.2만 |
|---|
| 2026.02.09 | ₩15,700 | ₩16,460 | ₩15,560 | ₩16,370 | +4.27% | 11.4만 |
|---|
| 2026.02.06 | ₩14,300 | ₩15,560 | ₩13,940 | ₩15,350 | +7.34% | 6.6만 |
|---|
| 2026.02.05 | ₩15,400 | ₩15,490 | ₩14,760 | ₩14,940 | -2.99% | 4.6만 |
|---|
| 2026.02.04 | ₩15,080 | ₩15,400 | ₩14,820 | ₩15,400 | +2.12% | 3.5만 |
|---|
| 2026.02.03 | ₩14,950 | ₩15,280 | ₩14,770 | ₩15,100 | +1.00% | 4.5만 |
|---|
| 2026.02.02 | ₩15,700 | ₩15,710 | ₩14,390 | ₩14,650 | -6.69% | 11.9만 |
|---|
| 2026.01.30 | ₩15,150 | ₩16,660 | ₩15,010 | ₩15,860 | +4.69% | 27만 |
|---|
| 2026.01.29 | ₩15,110 | ₩15,730 | ₩14,020 | ₩15,180 | +0.46% | 13.6만 |
|---|
| 2026.01.28 | ₩14,570 | ₩14,840 | ₩14,190 | ₩14,830 | +1.78% | 8.8만 |
|---|
| 2026.01.27 | ₩13,950 | ₩14,120 | ₩13,040 | ₩14,100 | +1.08% | 4.8만 |
|---|
| 2026.01.26 | ₩13,650 | ₩13,970 | ₩13,400 | ₩13,950 | +2.20% | 4.7만 |
|---|
| 2026.01.23 | ₩13,780 | ₩13,830 | ₩12,900 | ₩13,570 | -1.52% | 4.9만 |
|---|
| 2026.01.22 | ₩13,500 | ₩13,850 | ₩13,100 | ₩13,780 | +2.07% | 5만 |
|---|
| 2026.01.21 | ₩13,400 | ₩13,750 | ₩12,670 | ₩13,390 | -0.07% | 2.8만 |
|---|
| 2026.01.20 | ₩13,240 | ₩13,880 | ₩12,850 | ₩13,750 | +3.85% | 6.3만 |
|---|
| 2026.01.19 | ₩13,000 | ₩13,490 | ₩12,800 | ₩13,300 | +2.31% | 3.3만 |
|---|
| 2026.01.16 | ₩13,570 | ₩13,770 | ₩13,100 | ₩13,110 | -3.39% | 4.7만 |
|---|
| 2026.01.15 | ₩13,740 | ₩13,860 | ₩13,350 | ₩13,570 | -1.24% | 4.2만 |
|---|
| 2026.01.14 | ₩13,830 | ₩14,060 | ₩13,600 | ₩13,910 | +0.58% | 2.5만 |
|---|
| 2026.01.13 | ₩13,950 | ₩14,290 | ₩13,720 | ₩13,830 | -0.86% | 1.9만 |
|---|
| 2026.01.12 | ₩14,450 | ₩14,890 | ₩13,820 | ₩13,930 | -3.60% | 4.9만 |
|---|
| 2026.01.09 | ₩14,810 | ₩15,190 | ₩14,310 | ₩14,450 | -2.43% | 6만 |
|---|
| 2026.01.08 | ₩15,400 | ₩15,980 | ₩14,750 | ₩14,810 | -3.83% | 3.8만 |
|---|
| 2026.01.07 | ₩15,700 | ₩15,870 | ₩15,050 | ₩15,490 | -1.34% | 8.7만 |
|---|
| 2026.01.06 | ₩14,850 | ₩15,770 | ₩14,550 | ₩15,590 | +4.98% | 10.5만 |
|---|
| 2026.01.05 | ₩14,610 | ₩15,440 | ₩14,410 | ₩14,980 | +2.53% | 8만 |
|---|
| 2026.01.02 | ₩13,700 | ₩14,380 | ₩13,570 | ₩14,380 | +4.96% | 6.7만 |
|---|
| 2025.12.30 | ₩13,330 | ₩13,680 | ₩13,210 | ₩13,570 | +1.80% | 3.9만 |
|---|
| 2025.12.29 | ₩12,990 | ₩13,350 | ₩12,980 | ₩13,320 | +2.54% | 3.4만 |
|---|
| 2025.12.26 | ₩12,700 | ₩13,000 | ₩12,670 | ₩12,990 | +2.28% | 2.5만 |
|---|
| 2025.12.24 | ₩12,830 | ₩12,890 | ₩12,670 | ₩12,850 | +0.16% | 9.2천 |
|---|
| 2025.12.23 | ₩13,220 | ₩13,220 | ₩12,260 | ₩12,830 | -2.95% | 2.3만 |
|---|
| 2025.12.22 | ₩12,810 | ₩13,330 | ₩12,810 | ₩13,090 | +2.19% | 1.7만 |
|---|
| 2025.12.19 | ₩12,620 | ₩13,050 | ₩12,130 | ₩12,910 | +2.30% | 2.4만 |
|---|
| 2025.12.18 | ₩12,900 | ₩12,900 | ₩12,520 | ₩12,620 | -2.17% | 1.2만 |
|---|
| 2025.12.17 | ₩12,820 | ₩13,100 | ₩12,100 | ₩12,910 | +0.70% | 3.6만 |
|---|
| 2025.12.16 | ₩13,170 | ₩13,170 | ₩12,750 | ₩12,860 | -2.35% | 2.9만 |
|---|
| 2025.12.15 | ₩13,700 | ₩13,890 | ₩13,170 | ₩13,170 | -3.87% | 3.6만 |
|---|
| 2025.12.12 | ₩13,830 | ₩13,900 | ₩13,540 | ₩13,900 | +0.51% | 2.6만 |
|---|
| 2025.12.11 | ₩13,760 | ₩13,990 | ₩13,530 | ₩13,830 | +0.51% | 4.5만 |
|---|
| 2025.12.10 | ₩13,600 | ₩13,800 | ₩13,450 | ₩13,650 | +0.37% | 68.4만 |
|---|
| 2025.12.09 | ₩13,120 | ₩13,490 | ₩13,120 | ₩13,450 | +2.52% | 2.7만 |
|---|
| 2025.12.08 | ₩13,200 | ₩13,320 | ₩13,010 | ₩13,250 | +0.38% | 2.3만 |
|---|
| 2025.12.05 | ₩12,750 | ₩13,120 | ₩12,600 | ₩13,120 | +2.90% | 2만 |
|---|
| 2025.12.04 | ₩13,230 | ₩13,230 | ₩12,430 | ₩12,770 | -3.48% | 4.6만 |
|---|
| 2025.12.03 | ₩13,110 | ₩13,260 | ₩12,910 | ₩13,110 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩13,130 | ₩13,210 | ₩12,810 | ₩13,070 | -0.46% | 3.1만 |
|---|
| 2025.12.01 | ₩12,850 | ₩13,350 | ₩12,850 | ₩13,110 | +2.02% | 3.9만 |
|---|
| 2025.11.28 | ₩13,110 | ₩13,320 | ₩12,750 | ₩12,840 | -2.06% | 2.5만 |
|---|
| 2025.11.27 | ₩12,310 | ₩13,640 | ₩12,310 | ₩13,100 | +6.42% | 6.4만 |
|---|
| 2025.11.26 | ₩12,210 | ₩12,750 | ₩12,000 | ₩12,300 | +0.74% | 4.8만 |
|---|
| 2025.11.25 | ₩11,600 | ₩12,260 | ₩11,590 | ₩12,200 | +5.17% | 4만 |
|---|
| 2025.11.24 | ₩12,200 | ₩12,200 | ₩11,450 | ₩11,480 | -5.90% | 2.5만 |
|---|
| 2025.11.21 | ₩11,880 | ₩11,880 | ₩11,540 | ₩11,860 | -0.17% | 4.7만 |
|---|
| 2025.11.20 | ₩12,350 | ₩13,060 | ₩12,240 | ₩12,340 | -0.08% | 2.1만 |
|---|
| 2025.11.19 | ₩12,100 | ₩12,390 | ₩11,680 | ₩12,060 | -0.33% | 4.4만 |
|---|
| 2025.11.18 | ₩12,870 | ₩12,890 | ₩12,050 | ₩12,140 | -5.67% | 6.9만 |
|---|
| 2025.11.17 | ₩13,020 | ₩13,290 | ₩12,660 | ₩12,870 | -1.15% | 4.1만 |
|---|
| 2025.11.14 | ₩13,900 | ₩13,900 | ₩12,890 | ₩12,960 | -6.76% | 8.2만 |
|---|
| 2025.11.13 | ₩13,360 | ₩14,160 | ₩13,360 | ₩14,100 | +5.54% | 8만 |
|---|
| 2025.11.12 | ₩13,820 | ₩14,180 | ₩13,340 | ₩13,480 | -2.46% | 5.4만 |
|---|
| 2025.11.11 | ₩14,200 | ₩14,630 | ₩13,850 | ₩13,930 | -1.90% | 3.2만 |
|---|
| 2025.11.10 | ₩14,250 | ₩14,490 | ₩13,920 | ₩14,190 | -0.42% | 3.6만 |
|---|
| 2025.11.07 | ₩15,000 | ₩15,000 | ₩14,010 | ₩14,250 | -5.00% | 5.8만 |
|---|
| 2025.11.06 | ₩14,170 | ₩15,110 | ₩14,010 | ₩15,020 | +6.00% | 7.1만 |
|---|
| 2025.11.05 | ₩14,300 | ₩14,300 | ₩13,290 | ₩14,120 | -1.26% | 7.3만 |
|---|
| 2025.11.04 | ₩14,750 | ₩15,000 | ₩14,300 | ₩14,420 | -2.24% | 6.7만 |
|---|
| 2025.11.03 | ₩14,750 | ₩15,070 | ₩14,590 | ₩14,750 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩14,900 | ₩15,130 | ₩14,660 | ₩14,890 | -0.07% | 3.7만 |
|---|
| 2025.10.30 | ₩14,900 | ₩15,170 | ₩14,500 | ₩15,030 | +0.87% | 5.9만 |
|---|
| 2025.10.29 | ₩15,560 | ₩15,560 | ₩14,560 | ₩15,200 | -2.31% | 8.5만 |
|---|
| 2025.10.28 | ₩16,040 | ₩16,040 | ₩15,000 | ₩15,180 | -5.36% | 9.6만 |
|---|
| 2025.10.27 | ₩14,970 | ₩16,140 | ₩14,820 | ₩16,040 | +7.15% | 16.8만 |
|---|
| 2025.10.24 | ₩15,370 | ₩15,940 | ₩14,850 | ₩14,970 | -2.60% | 7.5만 |
|---|
| 2025.10.23 | ₩15,610 | ₩15,690 | ₩15,110 | ₩15,200 | -2.63% | 8.3만 |
|---|
| 2025.10.22 | ₩14,980 | ₩15,790 | ₩14,540 | ₩15,600 | +4.14% | 17.8만 |
|---|
| 2025.10.21 | ₩14,410 | ₩15,150 | ₩14,150 | ₩14,980 | +3.96% | 23.3만 |
|---|
| 2025.10.20 | ₩13,500 | ₩15,150 | ₩13,500 | ₩14,390 | +6.59% | 20.6만 |
|---|
| 2025.10.17 | ₩13,440 | ₩14,140 | ₩12,750 | ₩13,370 | -0.52% | 15.9만 |
|---|
| 2025.10.16 | ₩13,350 | ₩13,500 | ₩13,000 | ₩13,280 | -0.52% | 10.1만 |
|---|
| 2025.10.15 | ₩13,230 | ₩13,640 | ₩13,010 | ₩13,440 | +1.59% | 9.5만 |
|---|
| 2025.10.14 | ₩14,200 | ₩14,810 | ₩12,940 | ₩13,190 | -7.11% | 17.6만 |
|---|
| 2025.10.13 | ₩13,700 | ₩14,110 | ₩13,600 | ₩13,800 | +0.73% | 11.2만 |
|---|
| 2025.10.10 | ₩14,430 | ₩14,950 | ₩14,080 | ₩14,100 | -2.29% | 14.9만 |
|---|