시장 데이터를 불러오는 중
전체 종목
비큐AI 과거 주가
148780.KQ · KOSDAQ
주요 제품·사업: AIsurfer,RDPLINE 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
148780.KQ · KOSDAQ
주요 제품·사업: AIsurfer,RDPLINE 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,985 | ₩4,040 | ₩3,850 | ₩3,920 | -1.63% | 3.7만 |
| 2026.10.07 | ₩4,075 | ₩4,075 | ₩3,915 | ₩3,990 | -2.09% | 3.3만 |
| 2026.10.06 | ₩3,985 | ₩4,190 | ₩3,960 | ₩4,015 | +0.75% | 5만 |
| 2026.10.02 | ₩3,905 | ₩4,020 | ₩3,830 | ₩3,980 | +1.92% | 4.3만 |
| 2026.10.01 | ₩3,880 | ₩3,950 | ₩3,720 | ₩3,860 | -0.52% | 4.4만 |
| 2026.09.30 | ₩3,815 | ₩3,930 | ₩3,815 | ₩3,890 | +1.97% | 4.3만 |
| 2026.09.29 | ₩3,840 | ₩3,845 | ₩3,730 | ₩3,815 | -0.65% | 3.8만 |
| 2026.09.28 | ₩3,800 | ₩3,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,740 |
| ₩3,840 |
| +1.05% |
| 5만 |
| 2026.09.23 | ₩3,860 | ₩3,950 | ₩3,750 | ₩3,755 | -2.72% | 7.4만 |
|---|
| 2026.09.22 | ₩4,050 | ₩4,395 | ₩3,760 | ₩3,920 | -3.21% | 25.3만 |
|---|
| 2026.09.21 | ₩3,925 | ₩4,260 | ₩3,855 | ₩4,025 | +2.55% | 14.1만 |
|---|
| 2026.09.18 | ₩3,810 | ₩3,950 | ₩3,810 | ₩3,870 | +1.57% | 3.8만 |
|---|
| 2026.09.17 | ₩3,755 | ₩3,890 | ₩3,680 | ₩3,870 | +3.06% | 5.3만 |
|---|
| 2026.09.16 | ₩3,850 | ₩3,850 | ₩3,700 | ₩3,715 | -3.51% | 4.1만 |
|---|
| 2026.09.15 | ₩3,780 | ₩3,890 | ₩3,680 | ₩3,815 | +0.93% | 4.4만 |
|---|
| 2026.09.14 | ₩3,805 | ₩3,845 | ₩3,635 | ₩3,805 | 0.00% | 5.2만 |
|---|
| 2026.09.11 | ₩3,905 | ₩3,935 | ₩3,800 | ₩3,805 | -2.56% | 3.2만 |
|---|
| 2026.09.10 | ₩3,900 | ₩4,062 | ₩3,790 | ₩3,860 | -1.03% | 8.1만 |
|---|
| 2026.09.09 | ₩3,770 | ₩3,935 | ₩3,770 | ₩3,900 | +3.45% | 9만 |
|---|
| 2026.09.08 | ₩3,760 | ₩3,940 | ₩3,690 | ₩3,770 | +0.27% | 7.4만 |
|---|
| 2026.09.07 | ₩3,800 | ₩3,800 | ₩3,585 | ₩3,765 | -0.92% | 7.8만 |
|---|
| 2026.09.04 | ₩3,775 | ₩3,800 | ₩3,645 | ₩3,770 | -0.13% | 11.4만 |
|---|
| 2026.09.03 | ₩3,595 | ₩4,180 | ₩3,520 | ₩3,745 | +4.17% | 56.6만 |
|---|
| 2026.09.02 | ₩3,545 | ₩3,685 | ₩3,230 | ₩3,595 | +1.41% | 14.4만 |
|---|
| 2026.09.01 | ₩3,785 | ₩3,785 | ₩3,470 | ₩3,580 | -5.42% | 14.5만 |
|---|
| 2026.08.31 | ₩3,425 | ₩3,725 | ₩3,355 | ₩3,675 | +7.30% | 17.4만 |
|---|
| 2026.08.28 | ₩3,375 | ₩3,750 | ₩3,375 | ₩3,425 | +1.48% | 18.6만 |
|---|
| 2026.08.27 | ₩3,455 | ₩3,600 | ₩3,370 | ₩3,370 | -2.46% | 16.3만 |
|---|
| 2026.08.26 | ₩3,515 | ₩3,685 | ₩3,315 | ₩3,435 | -2.28% | 22.8만 |
|---|
| 2026.08.25 | ₩3,325 | ₩3,380 | ₩3,070 | ₩3,355 | +0.90% | 18.3만 |
|---|
| 2026.08.24 | ₩3,795 | ₩3,865 | ₩3,255 | ₩3,315 | -12.65% | 41.9만 |
|---|
| 2026.08.21 | ₩3,720 | ₩4,200 | ₩3,650 | ₩3,780 | +1.61% | 87만 |
|---|
| 2026.08.20 | ₩3,805 | ₩3,950 | ₩3,645 | ₩3,645 | -4.20% | 21.6만 |
|---|
| 2026.08.19 | ₩3,860 | ₩4,065 | ₩3,640 | ₩3,720 | -3.63% | 38.4만 |
|---|
| 2026.08.18 | ₩4,160 | ₩4,385 | ₩3,900 | ₩3,980 | -4.33% | 48.8만 |
|---|
| 2026.08.14 | ₩4,460 | ₩4,540 | ₩4,045 | ₩4,170 | -6.50% | 60.3만 |
|---|
| 2026.08.13 | ₩4,505 | ₩4,795 | ₩4,310 | ₩4,380 | -2.77% | 107.5만 |
|---|
| 2026.08.12 | ₩4,860 | ₩5,350 | ₩4,470 | ₩4,480 | -7.82% | 209.4만 |
|---|
| 2026.08.11 | ₩4,240 | ₩5,640 | ₩3,765 | ₩4,930 | +16.27% | 791.8만 |
|---|
| 2026.08.10 | ₩4,905 | ₩5,070 | ₩4,290 | ₩4,345 | -11.42% | 261.9만 |
|---|
| 2026.08.07 | ₩5,530 | ₩6,420 | ₩4,195 | ₩4,450 | -19.53% | 760.8만 |
|---|
| 2026.08.06 | ₩4,780 | ₩5,050 | ₩4,550 | ₩5,050 | +5.65% | 32.6만 |
|---|
| 2026.08.05 | ₩3,305 | ₩3,885 | ₩3,305 | ₩3,885 | +17.55% | 146만 |
|---|
| 2026.08.04 | ₩2,300 | ₩2,990 | ₩2,280 | ₩2,990 | +30.00% | 13.6만 |
|---|
| 2026.08.03 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,285 | ₩2,285 | ₩2,285 | ₩2,285 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,970 | ₩2,310 | ₩1,970 | ₩2,285 | +15.99% | 8만 |
|---|
| 2026.07.09 | ₩2,275 | ₩2,280 | ₩1,850 | ₩1,970 | -13.41% | 7.7만 |
|---|
| 2026.07.08 | ₩2,375 | ₩2,375 | ₩2,150 | ₩2,325 | -2.11% | 3만 |
|---|
| 2026.07.07 | ₩2,375 | ₩2,445 | ₩2,325 | ₩2,380 | +0.21% | 4.1만 |
|---|
| 2026.07.06 | ₩2,605 | ₩2,605 | ₩2,305 | ₩2,380 | -8.64% | 3.4만 |
|---|
| 2026.07.03 | ₩2,530 | ₩2,530 | ₩2,310 | ₩2,530 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩2,415 | ₩2,655 | ₩2,230 | ₩2,535 | +4.97% | 5.3만 |
|---|
| 2026.07.01 | ₩2,275 | ₩2,650 | ₩2,215 | ₩2,415 | +6.15% | 4.7만 |
|---|
| 2026.06.30 | ₩2,370 | ₩2,415 | ₩2,150 | ₩2,275 | -4.01% | 3.2만 |
|---|
| 2026.06.29 | ₩2,130 | ₩2,495 | ₩2,130 | ₩2,370 | +11.27% | 4.8만 |
|---|
| 2026.06.26 | ₩2,445 | ₩2,445 | ₩2,050 | ₩2,150 | -12.07% | 5.9만 |
|---|
| 2026.06.25 | ₩2,490 | ₩2,750 | ₩2,375 | ₩2,445 | -1.81% | 4.7만 |
|---|
| 2026.06.24 | ₩2,525 | ₩2,645 | ₩2,400 | ₩2,495 | -1.19% | 2.4만 |
|---|
| 2026.06.23 | ₩2,665 | ₩2,740 | ₩2,500 | ₩2,525 | -5.25% | 4.3만 |
|---|
| 2026.06.22 | ₩2,930 | ₩2,930 | ₩2,650 | ₩2,685 | -8.36% | 6.2만 |
|---|
| 2026.06.19 | ₩3,110 | ₩3,120 | ₩2,915 | ₩2,930 | -5.79% | 3.1만 |
|---|
| 2026.06.18 | ₩3,115 | ₩3,125 | ₩3,015 | ₩3,095 | -0.64% | 3만 |
|---|
| 2026.06.17 | ₩3,300 | ₩3,305 | ₩3,075 | ₩3,090 | -6.36% | 5.6만 |
|---|
| 2026.06.16 | ₩3,100 | ₩3,785 | ₩3,100 | ₩3,285 | +5.97% | 45.2만 |
|---|
| 2026.06.15 | ₩3,350 | ₩3,445 | ₩3,085 | ₩3,085 | -7.91% | 3.3만 |
|---|
| 2026.06.12 | ₩3,085 | ₩3,435 | ₩3,085 | ₩3,350 | +8.59% | 8.4만 |
|---|
| 2026.06.11 | ₩3,160 | ₩3,160 | ₩2,900 | ₩3,090 | -2.22% | 3.1만 |
|---|
| 2026.06.10 | ₩3,200 | ₩3,280 | ₩3,050 | ₩3,160 | -1.25% | 2.6만 |
|---|
| 2026.06.09 | ₩3,000 | ₩3,305 | ₩3,000 | ₩3,215 | +7.17% | 4.4만 |
|---|
| 2026.06.08 | ₩3,270 | ₩3,270 | ₩2,945 | ₩3,000 | -8.26% | 4.9만 |
|---|
| 2026.06.05 | ₩3,285 | ₩3,300 | ₩3,150 | ₩3,300 | +0.46% | 2.6만 |
|---|
| 2026.06.04 | ₩3,320 | ₩3,395 | ₩3,215 | ₩3,285 | -1.05% | 5.3만 |
|---|
| 2026.06.02 | ₩3,270 | ₩3,450 | ₩3,165 | ₩3,315 | +1.38% | 7.7만 |
|---|
| 2026.06.01 | ₩3,545 | ₩3,590 | ₩3,195 | ₩3,270 | -7.76% | 9만 |
|---|
| 2026.05.29 | ₩3,435 | ₩3,775 | ₩3,370 | ₩3,545 | +3.20% | 22.5만 |
|---|
| 2026.05.28 | ₩3,450 | ₩3,580 | ₩3,345 | ₩3,435 | -0.43% | 6.9만 |
|---|
| 2026.05.27 | ₩3,685 | ₩3,685 | ₩3,350 | ₩3,450 | -6.38% | 14.4만 |
|---|
| 2026.05.26 | ₩3,700 | ₩3,795 | ₩3,465 | ₩3,620 | -2.16% | 21.3만 |
|---|
| 2026.05.22 | ₩4,020 | ₩4,365 | ₩3,615 | ₩3,685 | -8.33% | 108.2만 |
|---|
| 2026.05.21 | ₩4,935 | ₩5,130 | ₩4,925 | ₩5,000 | +1.32% | 2.9만 |
|---|
| 2026.05.20 | ₩5,070 | ₩5,240 | ₩4,895 | ₩4,925 | -2.86% | 4.9만 |
|---|
| 2026.05.19 | ₩5,145 | ₩5,425 | ₩5,075 | ₩5,115 | -0.58% | 2.7만 |
|---|
| 2026.05.18 | ₩5,335 | ₩5,335 | ₩5,005 | ₩5,145 | -3.56% | 3.4만 |
|---|
| 2026.05.15 | ₩5,750 | ₩5,750 | ₩5,185 | ₩5,210 | -9.39% | 3.7만 |
|---|
| 2026.05.14 | ₩5,510 | ₩5,670 | ₩5,235 | ₩5,495 | -0.27% | 3.4만 |
|---|
| 2026.05.13 | ₩5,410 | ₩5,570 | ₩5,200 | ₩5,250 | -2.96% | 3.3만 |
|---|
| 2026.05.12 | ₩5,605 | ₩6,000 | ₩5,340 | ₩5,410 | -3.48% | 6.6만 |
|---|
| 2026.05.11 | ₩5,990 | ₩5,990 | ₩5,555 | ₩5,605 | -6.43% | 4.6만 |
|---|
| 2026.05.08 | ₩5,825 | ₩6,000 | ₩5,765 | ₩5,845 | +0.34% | 3.7만 |
|---|
| 2026.05.07 | ₩6,000 | ₩6,220 | ₩5,775 | ₩5,825 | -2.92% | 5.8만 |
|---|
| 2026.05.06 | ₩6,225 | ₩6,225 | ₩6,000 | ₩6,000 | -3.61% | 4.7만 |
|---|
| 2026.05.04 | ₩6,500 | ₩6,655 | ₩6,060 | ₩6,205 | -4.54% | 6.5만 |
|---|
| 2026.04.30 | ₩6,170 | ₩7,455 | ₩6,115 | ₩6,425 | +4.13% | 46.7만 |
|---|
| 2026.04.29 | ₩6,240 | ₩6,315 | ₩6,050 | ₩6,110 | -2.08% | 2만 |
|---|
| 2026.04.28 | ₩6,430 | ₩6,485 | ₩6,155 | ₩6,240 | -2.95% | 3.2만 |
|---|
| 2026.04.27 | ₩6,225 | ₩6,395 | ₩6,160 | ₩6,235 | +0.16% | 1.9만 |
|---|
| 2026.04.24 | ₩6,275 | ₩6,275 | ₩6,140 | ₩6,225 | -0.80% | 1.4만 |
|---|
| 2026.04.23 | ₩6,325 | ₩6,665 | ₩6,095 | ₩6,185 | -2.21% | 4.9만 |
|---|
| 2026.04.22 | ₩6,380 | ₩6,380 | ₩5,950 | ₩6,325 | -0.86% | 2만 |
|---|
| 2026.04.21 | ₩6,480 | ₩6,625 | ₩6,255 | ₩6,380 | -1.54% | 3.2만 |
|---|
| 2026.04.20 | ₩6,520 | ₩6,635 | ₩6,425 | ₩6,505 | -0.23% | 2.3만 |
|---|
| 2026.04.17 | ₩6,700 | ₩6,850 | ₩6,435 | ₩6,520 | -2.69% | 4.3만 |
|---|
| 2026.04.16 | ₩6,700 | ₩6,865 | ₩6,400 | ₩6,700 | 0.00% | 12.9만 |
|---|
| 2026.04.15 | ₩6,270 | ₩6,715 | ₩6,200 | ₩6,360 | +1.44% | 7.4만 |
|---|
| 2026.04.14 | ₩6,050 | ₩6,400 | ₩5,985 | ₩6,190 | +2.31% | 5.5만 |
|---|
| 2026.04.13 | ₩5,765 | ₩6,435 | ₩5,650 | ₩6,015 | +4.34% | 13.9만 |
|---|
| 2026.04.10 | ₩5,765 | ₩5,870 | ₩5,600 | ₩5,765 | 0.00% | 4.8만 |
|---|
| 2026.04.09 | ₩5,950 | ₩5,950 | ₩5,645 | ₩5,765 | -3.11% | 2.3만 |
|---|
| 2026.04.08 | ₩5,620 | ₩5,990 | ₩5,620 | ₩5,950 | +5.87% | 5.4만 |
|---|
| 2026.04.07 | ₩5,595 | ₩5,755 | ₩5,500 | ₩5,610 | +0.27% | 1.5만 |
|---|
| 2026.04.06 | ₩5,790 | ₩5,790 | ₩5,545 | ₩5,600 | -3.28% | 1.8만 |
|---|
| 2026.04.03 | ₩5,500 | ₩5,600 | ₩5,385 | ₩5,600 | +1.82% | 2.6만 |
|---|
| 2026.04.02 | ₩5,845 | ₩5,860 | ₩5,405 | ₩5,420 | -7.27% | 2.8만 |
|---|
| 2026.04.01 | ₩5,450 | ₩5,820 | ₩5,450 | ₩5,795 | +6.33% | 3만 |
|---|
| 2026.03.31 | ₩5,565 | ₩5,750 | ₩5,450 | ₩5,450 | -2.07% | 2.5만 |
|---|
| 2026.03.30 | ₩5,690 | ₩5,690 | ₩5,435 | ₩5,555 | -2.37% | 1.8만 |
|---|
| 2026.03.27 | ₩5,380 | ₩5,775 | ₩5,380 | ₩5,690 | +5.76% | 1.8만 |
|---|
| 2026.03.26 | ₩5,940 | ₩5,940 | ₩5,720 | ₩5,740 | -3.37% | 1.8만 |
|---|
| 2026.03.25 | ₩5,850 | ₩5,900 | ₩5,685 | ₩5,810 | -0.68% | 1.7만 |
|---|
| 2026.03.24 | ₩5,700 | ₩5,880 | ₩5,600 | ₩5,670 | -0.53% | 1.9만 |
|---|
| 2026.03.23 | ₩6,225 | ₩6,235 | ₩5,620 | ₩5,660 | -9.08% | 2.3만 |
|---|
| 2026.03.20 | ₩5,810 | ₩5,945 | ₩5,750 | ₩5,925 | +1.98% | 1.8만 |
|---|
| 2026.03.19 | ₩5,920 | ₩5,920 | ₩5,785 | ₩5,810 | -1.86% | 2.6만 |
|---|
| 2026.03.18 | ₩5,920 | ₩6,020 | ₩5,855 | ₩5,980 | +1.01% | 3.5만 |
|---|
| 2026.03.17 | ₩5,900 | ₩6,045 | ₩5,840 | ₩5,920 | +0.34% | 2.8만 |
|---|
| 2026.03.16 | ₩6,160 | ₩6,165 | ₩5,775 | ₩5,900 | -4.22% | 3.5만 |
|---|
| 2026.03.13 | ₩5,975 | ₩6,140 | ₩5,650 | ₩6,030 | +0.92% | 5.1만 |
|---|
| 2026.03.12 | ₩5,795 | ₩6,005 | ₩5,725 | ₩5,975 | +3.11% | 3.1만 |
|---|
| 2026.03.11 | ₩5,795 | ₩6,000 | ₩5,745 | ₩5,820 | +0.43% | 4.8만 |
|---|
| 2026.03.10 | ₩5,550 | ₩5,860 | ₩5,500 | ₩5,795 | +4.41% | 8.9만 |
|---|
| 2026.03.09 | ₩5,960 | ₩5,960 | ₩5,245 | ₩5,475 | -8.14% | 5.8만 |
|---|
| 2026.03.06 | ₩6,160 | ₩6,215 | ₩5,650 | ₩6,060 | -1.62% | 5.3만 |
|---|
| 2026.03.05 | ₩5,985 | ₩6,245 | ₩5,500 | ₩6,160 | +2.92% | 7만 |
|---|
| 2026.03.04 | ₩6,150 | ₩6,155 | ₩5,000 | ₩5,300 | -13.82% | 9.8만 |
|---|
| 2026.03.03 | ₩6,620 | ₩6,620 | ₩6,175 | ₩6,180 | -6.65% | 6.6만 |
|---|
| 2026.02.27 | ₩6,840 | ₩6,880 | ₩6,650 | ₩6,655 | -2.70% | 4.6만 |
|---|
| 2026.02.26 | ₩6,840 | ₩7,050 | ₩6,800 | ₩6,880 | +0.58% | 5.8만 |
|---|
| 2026.02.25 | ₩7,205 | ₩7,205 | ₩6,800 | ₩6,835 | -5.14% | 9.6만 |
|---|
| 2026.02.24 | ₩7,230 | ₩7,315 | ₩7,000 | ₩7,075 | -2.14% | 6.5만 |
|---|
| 2026.02.23 | ₩7,290 | ₩7,375 | ₩7,190 | ₩7,230 | -0.82% | 5.2만 |
|---|
| 2026.02.20 | ₩7,395 | ₩7,395 | ₩7,190 | ₩7,295 | -1.35% | 7.1만 |
|---|
| 2026.02.19 | ₩7,450 | ₩7,545 | ₩7,210 | ₩7,395 | -0.74% | 9.1만 |
|---|
| 2026.02.13 | ₩7,755 | ₩8,015 | ₩7,450 | ₩7,450 | -3.93% | 9.2만 |
|---|
| 2026.02.12 | ₩7,810 | ₩7,885 | ₩7,630 | ₩7,750 | -0.77% | 7.7만 |
|---|
| 2026.02.11 | ₩8,005 | ₩8,005 | ₩7,690 | ₩7,815 | -2.37% | 15.1만 |
|---|
| 2026.02.10 | ₩7,635 | ₩9,000 | ₩7,610 | ₩8,185 | +7.20% | 111.6만 |
|---|
| 2026.02.09 | ₩7,405 | ₩8,000 | ₩7,400 | ₩7,635 | +3.11% | 3.2만 |
|---|
| 2026.02.06 | ₩7,505 | ₩7,525 | ₩7,065 | ₩7,400 | -1.40% | 5.5만 |
|---|
| 2026.02.05 | ₩8,050 | ₩8,050 | ₩7,525 | ₩7,590 | -5.71% | 6.5만 |
|---|
| 2026.02.04 | ₩7,855 | ₩8,075 | ₩7,805 | ₩7,870 | +0.19% | 5.9만 |
|---|
| 2026.02.03 | ₩7,720 | ₩7,920 | ₩7,650 | ₩7,855 | +1.75% | 5.2만 |
|---|
| 2026.02.02 | ₩7,910 | ₩7,910 | ₩7,575 | ₩7,625 | -3.60% | 6.3만 |
|---|
| 2026.01.30 | ₩8,225 | ₩8,225 | ₩7,795 | ₩7,910 | -3.83% | 9.8만 |
|---|
| 2026.01.29 | ₩8,250 | ₩8,595 | ₩7,890 | ₩8,225 | -0.30% | 14.6만 |
|---|
| 2026.01.28 | ₩8,425 | ₩8,645 | ₩8,090 | ₩8,205 | -2.61% | 27.3만 |
|---|
| 2026.01.27 | ₩7,570 | ₩9,500 | ₩7,450 | ₩8,335 | +10.11% | 170만 |
|---|
| 2026.01.26 | ₩7,500 | ₩7,775 | ₩7,375 | ₩7,565 | +0.87% | 14.3만 |
|---|
| 2026.01.23 | ₩7,935 | ₩7,935 | ₩7,260 | ₩7,565 | -4.66% | 19.7만 |
|---|
| 2026.01.22 | ₩7,600 | ₩9,200 | ₩7,580 | ₩7,935 | +4.41% | 151.5만 |
|---|
| 2026.01.21 | ₩8,250 | ₩8,440 | ₩7,280 | ₩7,315 | -11.33% | 109.9만 |
|---|
| 2026.01.20 | ₩6,590 | ₩8,565 | ₩6,590 | ₩8,565 | +29.97% | 115.8만 |
|---|
| 2026.01.19 | ₩6,325 | ₩6,745 | ₩6,170 | ₩6,590 | +4.19% | 8.3만 |
|---|
| 2026.01.16 | ₩6,750 | ₩6,750 | ₩6,285 | ₩6,325 | -6.30% | 9.2만 |
|---|
| 2026.01.15 | ₩6,465 | ₩6,520 | ₩5,880 | ₩6,285 | -2.78% | 7.7만 |
|---|
| 2026.01.14 | ₩6,500 | ₩6,585 | ₩6,310 | ₩6,460 | -0.62% | 2.6만 |
|---|
| 2026.01.13 | ₩6,525 | ₩6,605 | ₩6,450 | ₩6,495 | -0.46% | 3.4만 |
|---|
| 2026.01.12 | ₩6,510 | ₩6,850 | ₩6,490 | ₩6,520 | +0.15% | 3만 |
|---|
| 2026.01.09 | ₩6,505 | ₩6,545 | ₩6,350 | ₩6,510 | +0.08% | 1.9만 |
|---|
| 2026.01.08 | ₩6,620 | ₩6,620 | ₩6,285 | ₩6,505 | -1.74% | 3.9만 |
|---|
| 2026.01.07 | ₩6,810 | ₩6,845 | ₩6,500 | ₩6,620 | -2.79% | 3.6만 |
|---|
| 2026.01.06 | ₩7,000 | ₩7,030 | ₩6,810 | ₩6,810 | -2.71% | 2.3만 |
|---|
| 2026.01.05 | ₩7,015 | ₩7,085 | ₩6,900 | ₩6,985 | -0.43% | 3만 |
|---|
| 2026.01.02 | ₩6,785 | ₩7,015 | ₩6,600 | ₩7,015 | +3.39% | 1.4만 |
|---|
| 2025.12.30 | ₩6,845 | ₩6,845 | ₩6,625 | ₩6,785 | -0.88% | 1.4만 |
|---|
| 2025.12.29 | ₩6,710 | ₩6,930 | ₩6,485 | ₩6,845 | +2.01% | 1.6만 |
|---|
| 2025.12.26 | ₩6,560 | ₩6,765 | ₩6,510 | ₩6,690 | +1.98% | 3.6만 |
|---|
| 2025.12.24 | ₩6,565 | ₩6,720 | ₩6,560 | ₩6,560 | -0.08% | 2.5만 |
|---|
| 2025.12.23 | ₩7,000 | ₩7,125 | ₩6,665 | ₩6,735 | -3.79% | 2.3만 |
|---|
| 2025.12.22 | ₩6,985 | ₩7,190 | ₩6,980 | ₩6,990 | +0.07% | 2.5만 |
|---|
| 2025.12.19 | ₩6,600 | ₩7,250 | ₩6,600 | ₩6,980 | +5.76% | 8.1만 |
|---|
| 2025.12.18 | ₩6,610 | ₩6,775 | ₩6,510 | ₩6,525 | -1.29% | 1.8만 |
|---|
| 2025.12.17 | ₩6,655 | ₩7,245 | ₩6,630 | ₩6,650 | -0.08% | 4.4만 |
|---|
| 2025.12.16 | ₩6,895 | ₩6,900 | ₩6,705 | ₩6,710 | -2.68% | 3만 |
|---|
| 2025.12.15 | ₩7,000 | ₩7,000 | ₩6,755 | ₩6,895 | -1.50% | 1.9만 |
|---|
| 2025.12.12 | ₩7,070 | ₩7,070 | ₩6,920 | ₩7,000 | -0.99% | 1.9만 |
|---|
| 2025.12.11 | ₩7,115 | ₩7,150 | ₩6,950 | ₩6,995 | -1.69% | 2.5만 |
|---|
| 2025.12.10 | ₩7,030 | ₩7,140 | ₩6,750 | ₩7,035 | +0.07% | 3.4만 |
|---|
| 2025.12.09 | ₩7,125 | ₩7,325 | ₩6,950 | ₩6,965 | -2.25% | 2.9만 |
|---|
| 2025.12.08 | ₩6,980 | ₩7,675 | ₩6,980 | ₩7,125 | +2.08% | 6.5만 |
|---|
| 2025.12.05 | ₩6,945 | ₩7,125 | ₩6,905 | ₩6,980 | +0.50% | 2.6만 |
|---|
| 2025.12.04 | ₩7,100 | ₩7,170 | ₩6,900 | ₩6,980 | -1.69% | 1.9만 |
|---|
| 2025.12.03 | ₩7,180 | ₩7,235 | ₩7,090 | ₩7,090 | -1.25% | 2만 |
|---|
| 2025.12.02 | ₩7,240 | ₩7,330 | ₩7,090 | ₩7,240 | 0.00% | 3.4만 |
|---|
| 2025.12.01 | ₩7,750 | ₩7,840 | ₩7,235 | ₩7,240 | -6.58% | 5.5만 |
|---|
| 2025.11.28 | ₩7,050 | ₩7,860 | ₩7,050 | ₩7,695 | +9.15% | 9.4만 |
|---|
| 2025.11.27 | ₩6,950 | ₩7,400 | ₩6,900 | ₩7,050 | +1.44% | 5.1만 |
|---|
| 2025.11.26 | ₩6,955 | ₩7,125 | ₩6,825 | ₩6,950 | -0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩6,975 | ₩7,135 | ₩6,775 | ₩6,955 | -0.29% | 1.4만 |
|---|
| 2025.11.24 | ₩6,870 | ₩7,000 | ₩6,735 | ₩6,975 | +1.53% | 2.3만 |
|---|
| 2025.11.21 | ₩7,250 | ₩7,250 | ₩6,815 | ₩6,870 | -5.24% | 3.6만 |
|---|
| 2025.11.20 | ₩7,065 | ₩7,620 | ₩7,065 | ₩7,250 | +2.62% | 5.2만 |
|---|
| 2025.11.19 | ₩6,955 | ₩7,180 | ₩6,925 | ₩7,065 | +1.58% | 3.9만 |
|---|
| 2025.11.18 | ₩7,470 | ₩7,470 | ₩7,015 | ₩7,025 | -5.96% | 3.9만 |
|---|
| 2025.11.17 | ₩7,430 | ₩7,500 | ₩7,215 | ₩7,285 | -1.95% | 4.1만 |
|---|
| 2025.11.14 | ₩7,605 | ₩7,690 | ₩7,400 | ₩7,425 | -2.37% | 5만 |
|---|
| 2025.11.13 | ₩7,870 | ₩7,995 | ₩7,535 | ₩7,605 | -3.37% | 3.7만 |
|---|
| 2025.11.12 | ₩7,820 | ₩7,910 | ₩7,635 | ₩7,795 | -0.32% | 3만 |
|---|
| 2025.11.11 | ₩8,035 | ₩8,050 | ₩7,635 | ₩7,700 | -4.17% | 3.5만 |
|---|
| 2025.11.10 | ₩7,475 | ₩7,820 | ₩7,475 | ₩7,790 | +4.21% | 4.9만 |
|---|
| 2025.11.07 | ₩7,650 | ₩7,685 | ₩7,450 | ₩7,450 | -2.61% | 7.1만 |
|---|
| 2025.11.06 | ₩7,955 | ₩8,150 | ₩7,625 | ₩7,715 | -3.02% | 5.9만 |
|---|
| 2025.11.05 | ₩8,325 | ₩8,425 | ₩7,655 | ₩7,950 | -4.50% | 11.5만 |
|---|
| 2025.11.04 | ₩8,590 | ₩8,675 | ₩8,270 | ₩8,425 | -1.92% | 9.6만 |
|---|
| 2025.11.03 | ₩8,500 | ₩9,170 | ₩8,400 | ₩8,600 | +1.18% | 35.2만 |
|---|
| 2025.10.31 | ₩7,805 | ₩9,000 | ₩7,805 | ₩8,340 | +6.85% | 48.5만 |
|---|
| 2025.10.30 | ₩8,210 | ₩8,250 | ₩7,800 | ₩7,805 | -4.93% | 9.4만 |
|---|
| 2025.10.29 | ₩8,180 | ₩8,500 | ₩8,125 | ₩8,210 | +0.37% | 8.3만 |
|---|
| 2025.10.28 | ₩8,270 | ₩8,365 | ₩8,150 | ₩8,185 | -1.03% | 4.1만 |
|---|
| 2025.10.27 | ₩8,175 | ₩8,505 | ₩8,160 | ₩8,270 | +1.16% | 7.7만 |
|---|
| 2025.10.24 | ₩8,225 | ₩8,390 | ₩8,075 | ₩8,190 | -0.43% | 5.1만 |
|---|
| 2025.10.23 | ₩8,385 | ₩8,560 | ₩8,250 | ₩8,290 | -1.13% | 4만 |
|---|
| 2025.10.22 | ₩8,545 | ₩8,650 | ₩8,280 | ₩8,395 | -1.76% | 5.6만 |
|---|
| 2025.10.21 | ₩8,500 | ₩8,950 | ₩8,495 | ₩8,545 | +0.53% | 10.6만 |
|---|
| 2025.10.20 | ₩8,225 | ₩8,445 | ₩8,150 | ₩8,375 | +1.82% | 5.9만 |
|---|
| 2025.10.17 | ₩8,475 | ₩8,545 | ₩8,090 | ₩8,225 | -2.95% | 7만 |
|---|
| 2025.10.16 | ₩8,785 | ₩8,785 | ₩8,435 | ₩8,450 | -3.81% | 7.2만 |
|---|
| 2025.10.15 | ₩8,480 | ₩8,800 | ₩8,475 | ₩8,780 | +3.54% | 5.8만 |
|---|
| 2025.10.14 | ₩8,610 | ₩8,740 | ₩8,405 | ₩8,480 | -1.51% | 6.1만 |
|---|
| 2025.10.13 | ₩8,390 | ₩8,750 | ₩8,000 | ₩8,600 | +2.50% | 7.3만 |
|---|
| 2025.10.10 | ₩8,585 | ₩8,715 | ₩8,375 | ₩8,525 | -0.70% | 7.3만 |
|---|