시장 데이터를 불러오는 중
전체 종목
베셀 과거 주가
177350.KQ · KOSDAQ
주요 제품·사업: 디스플레이 제조장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
177350.KQ · KOSDAQ
주요 제품·사업: 디스플레이 제조장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,350 | ₩1,360 | ₩1,331 | ₩1,343 | -0.52% | 2.3만 |
| 2026.10.07 | ₩1,341 | ₩1,405 | ₩1,328 | ₩1,350 | +0.67% | 4.8만 |
| 2026.10.06 | ₩1,377 | ₩1,377 | ₩1,337 | ₩1,341 | -2.61% | 4만 |
| 2026.10.02 | ₩1,359 | ₩1,440 | ₩1,358 | ₩1,377 | +1.32% | 3.9만 |
| 2026.10.01 | ₩1,391 | ₩1,421 | ₩1,323 | ₩1,351 | -2.88% | 13.5만 |
| 2026.09.30 | ₩1,450 | ₩1,493 | ₩1,242 | ₩1,357 | -6.41% | 12.6만 |
| 2026.09.29 | ₩1,508 | ₩1,570 | ₩1,448 | ₩1,450 | -3.85% | 8.6만 |
| 2026.09.28 | ₩1,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,475 |
| ₩1,508 |
| -1.05% |
| 6만 |
| 2026.09.23 | ₩1,540 | ₩1,540 | ₩1,469 | ₩1,525 | -0.97% | 3.9만 |
|---|
| 2026.09.22 | ₩1,597 | ₩1,597 | ₩1,481 | ₩1,509 | -5.51% | 5.9만 |
|---|
| 2026.09.21 | ₩1,536 | ₩1,587 | ₩1,500 | ₩1,521 | -0.98% | 8.9만 |
|---|
| 2026.09.18 | ₩1,556 | ₩1,592 | ₩1,520 | ₩1,540 | -1.03% | 5.3만 |
|---|
| 2026.09.17 | ₩1,549 | ₩1,559 | ₩1,535 | ₩1,541 | -0.52% | 1.5만 |
|---|
| 2026.09.16 | ₩1,634 | ₩1,634 | ₩1,488 | ₩1,544 | -5.51% | 8.2만 |
|---|
| 2026.09.15 | ₩1,616 | ₩1,643 | ₩1,570 | ₩1,627 | +0.68% | 4.9만 |
|---|
| 2026.09.14 | ₩1,594 | ₩1,644 | ₩1,566 | ₩1,616 | +1.38% | 3만 |
|---|
| 2026.09.11 | ₩1,610 | ₩1,701 | ₩1,589 | ₩1,594 | -0.99% | 4.6만 |
|---|
| 2026.09.10 | ₩1,587 | ₩1,626 | ₩1,550 | ₩1,610 | +1.45% | 6.6만 |
|---|
| 2026.09.09 | ₩1,607 | ₩1,644 | ₩1,585 | ₩1,600 | -0.44% | 4.9만 |
|---|
| 2026.09.08 | ₩1,608 | ₩1,700 | ₩1,605 | ₩1,607 | -0.06% | 4.5만 |
|---|
| 2026.09.07 | ₩1,632 | ₩1,712 | ₩1,469 | ₩1,607 | -1.53% | 16.3만 |
|---|
| 2026.09.04 | ₩1,900 | ₩1,900 | ₩1,600 | ₩1,642 | -13.58% | 12.2만 |
|---|
| 2026.09.03 | ₩1,860 | ₩1,860 | ₩1,722 | ₩1,752 | -5.81% | 7만 |
|---|
| 2026.09.02 | ₩2,005 | ₩2,005 | ₩1,835 | ₩1,860 | -7.23% | 8.8만 |
|---|
| 2026.09.01 | ₩1,900 | ₩2,030 | ₩1,779 | ₩2,030 | +6.84% | 43.7만 |
|---|
| 2026.08.31 | ₩1,700 | ₩2,000 | ₩1,692 | ₩1,950 | +14.71% | 43.1만 |
|---|
| 2026.08.28 | ₩1,506 | ₩1,770 | ₩1,506 | ₩1,700 | +12.88% | 19만 |
|---|
| 2026.08.27 | ₩1,654 | ₩1,654 | ₩1,485 | ₩1,501 | -9.25% | 2.9만 |
|---|
| 2026.08.26 | ₩1,507 | ₩1,582 | ₩1,485 | ₩1,510 | +0.20% | 4만 |
|---|
| 2026.08.25 | ₩1,559 | ₩1,596 | ₩1,533 | ₩1,570 | +0.71% | 4.5만 |
|---|
| 2026.08.24 | ₩1,599 | ₩1,700 | ₩1,556 | ₩1,559 | -2.50% | 5.6만 |
|---|
| 2026.08.21 | ₩1,723 | ₩1,800 | ₩1,556 | ₩1,604 | -6.91% | 12.8만 |
|---|
| 2026.08.20 | ₩1,560 | ₩1,799 | ₩1,482 | ₩1,716 | +10.00% | 40.7만 |
|---|
| 2026.08.19 | ₩1,665 | ₩1,820 | ₩1,412 | ₩1,571 | -5.65% | 37.3만 |
|---|
| 2026.08.18 | ₩1,600 | ₩1,777 | ₩1,512 | ₩1,603 | +0.19% | 107.2만 |
|---|
| 2026.08.14 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,390 | ₩1,390 | ₩1,390 | ₩1,390 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩1,624 | ₩1,624 | ₩1,366 | ₩1,390 | -14.41% | 33.9만 |
|---|
| 2026.07.22 | ₩1,624 | ₩1,710 | ₩1,554 | ₩1,624 | 0.00% | 24.9만 |
|---|
| 2026.07.21 | ₩1,612 | ₩1,680 | ₩1,424 | ₩1,568 | -2.73% | 45만 |
|---|
| 2026.07.20 | ₩1,362 | ₩1,680 | ₩1,336 | ₩1,486 | +9.10% | 51.6만 |
|---|
| 2026.07.16 | ₩1,398 | ₩1,450 | ₩1,350 | ₩1,362 | -2.58% | 5.1만 |
|---|
| 2026.07.15 | ₩1,446 | ₩1,446 | ₩1,316 | ₩1,398 | -3.32% | 7.7만 |
|---|
| 2026.07.14 | ₩1,458 | ₩1,462 | ₩1,310 | ₩1,368 | -6.17% | 11.2만 |
|---|
| 2026.07.13 | ₩1,400 | ₩1,460 | ₩1,306 | ₩1,402 | +0.14% | 20.9만 |
|---|
| 2026.07.10 | ₩1,168 | ₩1,514 | ₩1,168 | ₩1,400 | +19.86% | 80.7만 |
|---|
| 2026.07.09 | ₩1,202 | ₩1,202 | ₩1,130 | ₩1,166 | -3.00% | 7.7만 |
|---|
| 2026.07.08 | ₩1,256 | ₩1,270 | ₩1,156 | ₩1,180 | -6.05% | 5.9만 |
|---|
| 2026.07.07 | ₩1,330 | ₩1,370 | ₩1,246 | ₩1,256 | -5.56% | 5.7만 |
|---|
| 2026.07.06 | ₩1,380 | ₩1,476 | ₩1,274 | ₩1,326 | -3.91% | 7.9만 |
|---|
| 2026.07.03 | ₩1,384 | ₩1,398 | ₩1,260 | ₩1,380 | -0.29% | 6.9만 |
|---|
| 2026.07.02 | ₩1,480 | ₩1,556 | ₩1,384 | ₩1,384 | -6.49% | 8.1만 |
|---|
| 2026.07.01 | ₩1,592 | ₩1,604 | ₩1,440 | ₩1,472 | -7.54% | 17.2만 |
|---|
| 2026.06.30 | ₩1,640 | ₩1,720 | ₩1,500 | ₩1,592 | -2.93% | 28.3만 |
|---|
| 2026.06.29 | ₩1,436 | ₩1,780 | ₩1,436 | ₩1,572 | +9.47% | 74.3만 |
|---|
| 2026.06.26 | ₩1,280 | ₩1,680 | ₩1,280 | ₩1,426 | +11.41% | 136.1만 |
|---|
| 2026.06.25 | ₩1,238 | ₩1,476 | ₩1,116 | ₩1,300 | +5.01% | 100.2만 |
|---|
| 2026.06.24 | ₩1,470 | ₩1,470 | ₩1,120 | ₩1,184 | -19.46% | 56.8만 |
|---|
| 2026.06.23 | ₩1,440 | ₩1,786 | ₩1,396 | ₩1,468 | +1.94% | 316.4만 |
|---|
| 2026.06.22 | ₩1,062 | ₩1,380 | ₩1,062 | ₩1,380 | +29.94% | 34.7만 |
|---|
| 2026.06.19 | ₩1,210 | ₩1,238 | ₩1,000 | ₩1,062 | -12.23% | 14.6만 |
|---|
| 2026.06.18 | ₩1,300 | ₩1,300 | ₩1,200 | ₩1,214 | -6.62% | 6.8만 |
|---|
| 2026.06.17 | ₩1,356 | ₩1,356 | ₩1,256 | ₩1,288 | -5.01% | 5.6만 |
|---|
| 2026.06.16 | ₩1,360 | ₩1,360 | ₩1,226 | ₩1,266 | -6.91% | 9.2만 |
|---|
| 2026.06.15 | ₩1,390 | ₩1,390 | ₩1,284 | ₩1,300 | -6.47% | 11.9만 |
|---|
| 2026.06.12 | ₩1,316 | ₩1,400 | ₩1,296 | ₩1,308 | -0.61% | 9.2만 |
|---|
| 2026.06.11 | ₩1,438 | ₩1,438 | ₩1,288 | ₩1,316 | -8.48% | 5.9만 |
|---|
| 2026.06.10 | ₩1,360 | ₩1,380 | ₩1,290 | ₩1,320 | -2.94% | 5.9만 |
|---|
| 2026.06.09 | ₩1,310 | ₩1,470 | ₩1,302 | ₩1,360 | +3.82% | 10.6만 |
|---|
| 2026.06.08 | ₩1,434 | ₩1,526 | ₩1,300 | ₩1,302 | -9.21% | 9.2만 |
|---|
| 2026.06.05 | ₩1,472 | ₩1,472 | ₩1,400 | ₩1,434 | -2.58% | 6.3만 |
|---|
| 2026.06.04 | ₩1,504 | ₩1,598 | ₩1,462 | ₩1,472 | -2.13% | 10.7만 |
|---|
| 2026.06.02 | ₩1,452 | ₩1,678 | ₩1,400 | ₩1,504 | +3.58% | 20.3만 |
|---|
| 2026.06.01 | ₩1,684 | ₩1,684 | ₩1,528 | ₩1,530 | -9.14% | 19.7만 |
|---|
| 2026.05.29 | ₩1,968 | ₩1,974 | ₩1,682 | ₩1,684 | -14.43% | 29.3만 |
|---|
| 2026.05.28 | ₩1,752 | ₩1,948 | ₩1,752 | ₩1,772 | +1.14% | 26.6만 |
|---|
| 2026.05.27 | ₩1,852 | ₩1,872 | ₩1,748 | ₩1,752 | -5.40% | 24.8만 |
|---|
| 2026.05.26 | ₩1,900 | ₩1,956 | ₩1,842 | ₩1,852 | -2.53% | 35.7만 |
|---|
| 2026.05.22 | ₩2,236 | ₩2,236 | ₩1,900 | ₩1,900 | -15.03% | 52.7만 |
|---|
| 2026.05.21 | ₩2,216 | ₩2,398 | ₩2,032 | ₩2,068 | -6.68% | 91.6만 |
|---|
| 2026.05.20 | ₩2,182 | ₩2,550 | ₩2,034 | ₩2,198 | +0.73% | 387.4만 |
|---|
| 2026.05.19 | ₩1,926 | ₩2,650 | ₩1,658 | ₩2,190 | +13.71% | 905.3만 |
|---|
| 2026.05.18 | ₩1,626 | ₩2,118 | ₩1,560 | ₩2,118 | +30.26% | 97.8만 |
|---|
| 2026.05.15 | ₩1,696 | ₩1,800 | ₩1,612 | ₩1,630 | -3.89% | 16.5만 |
|---|
| 2026.05.14 | ₩1,804 | ₩1,804 | ₩1,668 | ₩1,704 | -5.54% | 17.3만 |
|---|
| 2026.05.13 | ₩1,832 | ₩1,862 | ₩1,802 | ₩1,804 | -1.53% | 5.7만 |
|---|
| 2026.05.12 | ₩1,898 | ₩1,918 | ₩1,804 | ₩1,832 | -3.48% | 20.5만 |
|---|
| 2026.05.11 | ₩2,000 | ₩2,002 | ₩1,880 | ₩1,898 | -5.10% | 18.2만 |
|---|
| 2026.05.08 | ₩2,002 | ₩2,022 | ₩1,980 | ₩2,000 | -0.10% | 5.4만 |
|---|
| 2026.05.07 | ₩2,028 | ₩2,060 | ₩1,980 | ₩2,002 | -1.28% | 10.4만 |
|---|
| 2026.05.06 | ₩2,058 | ₩2,062 | ₩1,974 | ₩2,028 | -1.46% | 18.2만 |
|---|
| 2026.05.04 | ₩2,080 | ₩2,130 | ₩2,060 | ₩2,076 | -0.19% | 9.7만 |
|---|
| 2026.04.30 | ₩2,082 | ₩2,094 | ₩2,034 | ₩2,078 | -0.19% | 9.5만 |
|---|
| 2026.04.29 | ₩2,082 | ₩2,122 | ₩2,068 | ₩2,082 | 0.00% | 9.4만 |
|---|
| 2026.04.28 | ₩2,160 | ₩2,160 | ₩2,056 | ₩2,080 | -3.70% | 8.5만 |
|---|
| 2026.04.27 | ₩2,146 | ₩2,158 | ₩2,092 | ₩2,116 | -1.40% | 8.7만 |
|---|
| 2026.04.24 | ₩2,106 | ₩2,172 | ₩2,102 | ₩2,146 | +1.90% | 7.2만 |
|---|
| 2026.04.23 | ₩2,164 | ₩2,164 | ₩2,072 | ₩2,098 | -3.05% | 10.3만 |
|---|
| 2026.04.22 | ₩2,216 | ₩2,216 | ₩2,136 | ₩2,164 | -2.35% | 9.4만 |
|---|
| 2026.04.21 | ₩2,234 | ₩2,258 | ₩2,168 | ₩2,196 | -1.70% | 9.1만 |
|---|
| 2026.04.20 | ₩2,262 | ₩2,262 | ₩2,220 | ₩2,238 | -1.06% | 7.6만 |
|---|
| 2026.04.17 | ₩2,298 | ₩2,302 | ₩2,246 | ₩2,262 | -1.57% | 13.7만 |
|---|
| 2026.04.16 | ₩2,240 | ₩2,304 | ₩2,218 | ₩2,286 | +2.05% | 14.9만 |
|---|
| 2026.04.15 | ₩2,270 | ₩2,298 | ₩2,212 | ₩2,230 | -1.76% | 12.3만 |
|---|
| 2026.04.14 | ₩2,190 | ₩2,316 | ₩2,190 | ₩2,264 | +3.38% | 13.5만 |
|---|
| 2026.04.13 | ₩2,172 | ₩2,246 | ₩2,126 | ₩2,190 | +0.83% | 12.1만 |
|---|
| 2026.04.10 | ₩2,200 | ₩2,210 | ₩2,122 | ₩2,172 | -1.27% | 8.6만 |
|---|
| 2026.04.09 | ₩2,210 | ₩2,210 | ₩2,102 | ₩2,106 | -4.71% | 8.1만 |
|---|
| 2026.04.08 | ₩2,104 | ₩2,174 | ₩2,054 | ₩2,170 | +3.14% | 16.4만 |
|---|
| 2026.04.07 | ₩2,120 | ₩2,164 | ₩2,070 | ₩2,086 | -1.60% | 8.2만 |
|---|
| 2026.04.06 | ₩2,208 | ₩2,268 | ₩2,114 | ₩2,120 | -3.99% | 8.8만 |
|---|
| 2026.04.03 | ₩2,130 | ₩2,340 | ₩2,122 | ₩2,196 | +3.10% | 18.7만 |
|---|
| 2026.04.02 | ₩2,360 | ₩2,360 | ₩2,106 | ₩2,122 | -10.08% | 23.8만 |
|---|
| 2026.04.01 | ₩2,228 | ₩2,298 | ₩2,228 | ₩2,284 | +2.51% | 19.6만 |
|---|
| 2026.03.31 | ₩2,252 | ₩2,476 | ₩2,200 | ₩2,206 | -2.04% | 44.7만 |
|---|
| 2026.03.30 | ₩2,220 | ₩2,306 | ₩2,182 | ₩2,252 | +1.44% | 13.7만 |
|---|
| 2026.03.27 | ₩2,298 | ₩2,372 | ₩2,214 | ₩2,298 | 0.00% | 31.5만 |
|---|
| 2026.03.26 | ₩2,432 | ₩2,452 | ₩2,282 | ₩2,298 | -5.51% | 41만 |
|---|
| 2026.03.25 | ₩2,552 | ₩2,552 | ₩2,354 | ₩2,430 | -4.78% | 54.4만 |
|---|
| 2026.03.24 | ₩2,878 | ₩2,902 | ₩2,470 | ₩2,482 | -13.76% | 132.3만 |
|---|
| 2026.03.23 | ₩2,600 | ₩3,340 | ₩2,592 | ₩2,970 | +14.23% | 734.9만 |
|---|
| 2026.03.20 | ₩2,904 | ₩2,936 | ₩2,622 | ₩2,650 | -8.75% | 111만 |
|---|
| 2026.03.19 | ₩3,406 | ₩3,672 | ₩2,840 | ₩2,856 | -16.15% | 798.3만 |
|---|
| 2026.03.18 | ₩2,200 | ₩2,826 | ₩2,196 | ₩2,826 | +28.45% | 664.5만 |
|---|
| 2026.03.17 | ₩2,238 | ₩2,238 | ₩2,136 | ₩2,174 | -2.86% | 4.6만 |
|---|
| 2026.03.16 | ₩2,186 | ₩2,200 | ₩2,102 | ₩2,120 | -3.02% | 6.3만 |
|---|
| 2026.03.13 | ₩2,122 | ₩2,270 | ₩2,104 | ₩2,186 | +3.02% | 8.3만 |
|---|
| 2026.03.12 | ₩2,064 | ₩2,184 | ₩2,060 | ₩2,170 | +5.14% | 5.6만 |
|---|
| 2026.03.11 | ₩2,092 | ₩2,234 | ₩2,048 | ₩2,064 | -1.34% | 17.5만 |
|---|
| 2026.03.10 | ₩2,150 | ₩2,150 | ₩2,020 | ₩2,030 | -5.58% | 5.8만 |
|---|
| 2026.03.09 | ₩2,100 | ₩2,198 | ₩1,974 | ₩2,028 | -3.43% | 10.7만 |
|---|
| 2026.03.06 | ₩2,150 | ₩2,176 | ₩2,020 | ₩2,094 | -2.60% | 8.4만 |
|---|
| 2026.03.05 | ₩1,914 | ₩2,100 | ₩1,912 | ₩2,096 | +9.51% | 9만 |
|---|
| 2026.03.04 | ₩2,132 | ₩2,132 | ₩1,804 | ₩1,912 | -10.32% | 20.4만 |
|---|
| 2026.03.03 | ₩2,458 | ₩2,458 | ₩2,130 | ₩2,132 | -13.26% | 46.8만 |
|---|
| 2026.02.27 | ₩2,222 | ₩2,222 | ₩2,100 | ₩2,130 | -4.14% | 7.8만 |
|---|
| 2026.02.26 | ₩2,294 | ₩2,338 | ₩2,220 | ₩2,222 | -3.14% | 8.4만 |
|---|
| 2026.02.25 | ₩2,292 | ₩2,466 | ₩2,240 | ₩2,292 | 0.00% | 40.6만 |
|---|
| 2026.02.24 | ₩2,258 | ₩2,318 | ₩2,228 | ₩2,292 | +1.51% | 6.5만 |
|---|
| 2026.02.23 | ₩2,246 | ₩2,300 | ₩2,226 | ₩2,258 | +0.53% | 5.9만 |
|---|
| 2026.02.20 | ₩2,274 | ₩2,300 | ₩2,232 | ₩2,246 | -1.23% | 3.7만 |
|---|
| 2026.02.19 | ₩2,242 | ₩2,280 | ₩2,210 | ₩2,274 | +1.43% | 8.3만 |
|---|
| 2026.02.13 | ₩2,256 | ₩2,292 | ₩2,240 | ₩2,242 | -0.62% | 7.9만 |
|---|
| 2026.02.12 | ₩2,284 | ₩2,326 | ₩2,252 | ₩2,298 | +0.61% | 4.1만 |
|---|
| 2026.02.11 | ₩2,328 | ₩2,332 | ₩2,244 | ₩2,282 | -1.98% | 6.5만 |
|---|
| 2026.02.10 | ₩2,316 | ₩2,352 | ₩2,312 | ₩2,328 | +0.52% | 2.9만 |
|---|
| 2026.02.09 | ₩2,240 | ₩2,336 | ₩2,240 | ₩2,316 | +3.39% | 5.4만 |
|---|
| 2026.02.06 | ₩2,334 | ₩2,398 | ₩2,154 | ₩2,246 | -3.77% | 12.2만 |
|---|
| 2026.02.05 | ₩2,378 | ₩2,382 | ₩2,326 | ₩2,338 | -1.68% | 6.2만 |
|---|
| 2026.02.04 | ₩2,344 | ₩2,382 | ₩2,286 | ₩2,378 | +1.45% | 6.6만 |
|---|
| 2026.02.03 | ₩2,332 | ₩2,362 | ₩2,280 | ₩2,338 | +0.26% | 6.2만 |
|---|
| 2026.02.02 | ₩2,358 | ₩2,374 | ₩2,282 | ₩2,332 | -1.10% | 8.9만 |
|---|
| 2026.01.30 | ₩2,448 | ₩2,448 | ₩2,340 | ₩2,358 | -3.68% | 7.1만 |
|---|
| 2026.01.29 | ₩2,364 | ₩2,444 | ₩2,318 | ₩2,442 | +3.30% | 10만 |
|---|
| 2026.01.28 | ₩2,406 | ₩2,418 | ₩2,260 | ₩2,364 | -1.75% | 12만 |
|---|
| 2026.01.27 | ₩2,378 | ₩2,430 | ₩2,300 | ₩2,406 | +1.18% | 10.3만 |
|---|
| 2026.01.26 | ₩2,312 | ₩2,398 | ₩2,298 | ₩2,378 | +2.85% | 12.3만 |
|---|
| 2026.01.23 | ₩2,252 | ₩2,338 | ₩2,252 | ₩2,302 | +2.22% | 4.6만 |
|---|
| 2026.01.22 | ₩2,296 | ₩2,330 | ₩2,250 | ₩2,298 | +0.09% | 8.9만 |
|---|
| 2026.01.21 | ₩2,402 | ₩2,410 | ₩2,276 | ₩2,302 | -4.16% | 9.3만 |
|---|
| 2026.01.20 | ₩2,356 | ₩2,418 | ₩2,290 | ₩2,402 | +1.95% | 8.6만 |
|---|
| 2026.01.19 | ₩2,348 | ₩2,380 | ₩2,222 | ₩2,356 | +0.34% | 8.3만 |
|---|
| 2026.01.16 | ₩2,388 | ₩2,418 | ₩2,316 | ₩2,348 | -1.68% | 8.4만 |
|---|
| 2026.01.15 | ₩2,412 | ₩2,448 | ₩2,354 | ₩2,382 | -1.24% | 10.5만 |
|---|
| 2026.01.14 | ₩2,474 | ₩2,478 | ₩2,380 | ₩2,410 | -2.59% | 8.9만 |
|---|
| 2026.01.13 | ₩2,482 | ₩2,484 | ₩2,408 | ₩2,452 | -1.21% | 11만 |
|---|
| 2026.01.12 | ₩2,410 | ₩2,530 | ₩2,400 | ₩2,482 | +2.99% | 17.4만 |
|---|
| 2026.01.09 | ₩2,424 | ₩2,438 | ₩2,320 | ₩2,362 | -2.56% | 12.5만 |
|---|
| 2026.01.08 | ₩2,412 | ₩2,420 | ₩2,312 | ₩2,344 | -2.82% | 9.4만 |
|---|
| 2026.01.07 | ₩2,488 | ₩2,510 | ₩2,394 | ₩2,412 | -3.05% | 10.1만 |
|---|
| 2026.01.06 | ₩2,516 | ₩2,530 | ₩2,470 | ₩2,488 | -1.11% | 6.8만 |
|---|
| 2026.01.05 | ₩2,510 | ₩2,540 | ₩2,482 | ₩2,516 | +0.24% | 6.4만 |
|---|
| 2026.01.02 | ₩2,480 | ₩2,548 | ₩2,474 | ₩2,492 | +0.48% | 8.6만 |
|---|
| 2025.12.30 | ₩2,420 | ₩2,498 | ₩2,420 | ₩2,440 | +0.83% | 6.3만 |
|---|
| 2025.12.29 | ₩2,494 | ₩2,520 | ₩2,442 | ₩2,460 | -1.36% | 8.5만 |
|---|
| 2025.12.26 | ₩2,514 | ₩2,568 | ₩2,464 | ₩2,494 | -0.80% | 10.8만 |
|---|
| 2025.12.24 | ₩2,576 | ₩2,580 | ₩2,500 | ₩2,514 | -2.41% | 13.2만 |
|---|
| 2025.12.23 | ₩2,668 | ₩2,668 | ₩2,500 | ₩2,600 | -2.55% | 19.5만 |
|---|
| 2025.12.22 | ₩2,700 | ₩2,770 | ₩2,604 | ₩2,642 | -2.15% | 25.3만 |
|---|
| 2025.12.19 | ₩2,760 | ₩2,770 | ₩2,608 | ₩2,648 | -4.06% | 33만 |
|---|
| 2025.12.18 | ₩2,816 | ₩3,272 | ₩2,770 | ₩2,786 | -1.07% | 248.7만 |
|---|
| 2025.12.17 | ₩2,586 | ₩2,826 | ₩2,516 | ₩2,702 | +4.49% | 38.7만 |
|---|
| 2025.12.16 | ₩2,650 | ₩2,698 | ₩2,582 | ₩2,586 | -2.42% | 11만 |
|---|
| 2025.12.15 | ₩2,600 | ₩2,750 | ₩2,550 | ₩2,650 | +1.92% | 11.9만 |
|---|
| 2025.12.12 | ₩2,572 | ₩2,684 | ₩2,572 | ₩2,574 | +0.08% | 17만 |
|---|
| 2025.12.11 | ₩2,450 | ₩2,854 | ₩2,450 | ₩2,598 | +6.04% | 120.3만 |
|---|
| 2025.12.10 | ₩2,570 | ₩2,574 | ₩2,444 | ₩2,444 | -4.90% | 15.1만 |
|---|
| 2025.12.09 | ₩2,520 | ₩2,600 | ₩2,500 | ₩2,562 | +1.67% | 10.8만 |
|---|
| 2025.12.08 | ₩2,588 | ₩2,598 | ₩2,520 | ₩2,532 | -2.16% | 11.3만 |
|---|
| 2025.12.05 | ₩2,620 | ₩2,674 | ₩2,500 | ₩2,588 | -1.22% | 19만 |
|---|
| 2025.12.04 | ₩2,770 | ₩2,786 | ₩2,600 | ₩2,610 | -5.78% | 38만 |
|---|
| 2025.12.03 | ₩2,646 | ₩3,040 | ₩2,572 | ₩2,770 | +4.69% | 339.4만 |
|---|
| 2025.12.02 | ₩2,514 | ₩3,040 | ₩2,416 | ₩2,638 | +4.93% | 490.3만 |
|---|
| 2025.12.01 | ₩2,660 | ₩2,660 | ₩2,480 | ₩2,484 | -6.62% | 42.2만 |
|---|
| 2025.11.28 | ₩2,830 | ₩3,030 | ₩2,602 | ₩2,626 | -7.21% | 450.7만 |
|---|
| 2025.11.27 | ₩2,184 | ₩2,822 | ₩2,184 | ₩2,822 | +29.21% | 96.4만 |
|---|
| 2025.11.26 | ₩2,210 | ₩2,230 | ₩2,140 | ₩2,172 | -1.72% | 5.5만 |
|---|
| 2025.11.25 | ₩2,198 | ₩2,472 | ₩2,190 | ₩2,210 | +0.55% | 8.4만 |
|---|
| 2025.11.24 | ₩2,220 | ₩2,248 | ₩2,162 | ₩2,218 | -0.09% | 2.9만 |
|---|
| 2025.11.21 | ₩2,286 | ₩2,286 | ₩2,210 | ₩2,218 | -2.97% | 3.8만 |
|---|
| 2025.11.20 | ₩2,262 | ₩2,382 | ₩2,260 | ₩2,286 | +1.06% | 2.6만 |
|---|
| 2025.11.19 | ₩2,282 | ₩2,398 | ₩2,220 | ₩2,260 | -0.96% | 5.1만 |
|---|
| 2025.11.18 | ₩2,334 | ₩2,398 | ₩2,280 | ₩2,282 | -2.23% | 4.1만 |
|---|
| 2025.11.17 | ₩2,412 | ₩2,448 | ₩2,334 | ₩2,334 | -3.23% | 5.7만 |
|---|
| 2025.11.14 | ₩2,410 | ₩2,450 | ₩2,360 | ₩2,412 | +0.08% | 2.7만 |
|---|
| 2025.11.13 | ₩2,456 | ₩2,458 | ₩2,400 | ₩2,410 | -1.87% | 5.9만 |
|---|
| 2025.11.12 | ₩2,452 | ₩2,500 | ₩2,408 | ₩2,456 | +0.16% | 3.1만 |
|---|
| 2025.11.11 | ₩2,514 | ₩2,580 | ₩2,404 | ₩2,452 | -2.47% | 5.3만 |
|---|
| 2025.11.10 | ₩2,400 | ₩2,556 | ₩2,382 | ₩2,490 | +3.75% | 5.6만 |
|---|
| 2025.11.07 | ₩2,480 | ₩2,518 | ₩2,394 | ₩2,398 | -3.31% | 9만 |
|---|
| 2025.11.06 | ₩2,440 | ₩2,518 | ₩2,440 | ₩2,480 | +1.64% | 8만 |
|---|
| 2025.11.05 | ₩2,488 | ₩2,488 | ₩2,356 | ₩2,464 | -0.96% | 8.2만 |
|---|
| 2025.11.04 | ₩2,530 | ₩2,564 | ₩2,482 | ₩2,490 | -1.58% | 12만 |
|---|
| 2025.11.03 | ₩2,756 | ₩2,756 | ₩2,478 | ₩2,530 | -8.20% | 22.5만 |
|---|
| 2025.10.31 | ₩2,586 | ₩2,698 | ₩2,566 | ₩2,576 | -0.39% | 6.5만 |
|---|
| 2025.10.30 | ₩2,642 | ₩2,668 | ₩2,580 | ₩2,586 | -2.12% | 7.5만 |
|---|
| 2025.10.29 | ₩2,762 | ₩2,762 | ₩2,620 | ₩2,638 | -4.49% | 11.9만 |
|---|
| 2025.10.28 | ₩2,804 | ₩2,836 | ₩2,696 | ₩2,708 | -3.42% | 10.8만 |
|---|
| 2025.10.27 | ₩2,780 | ₩2,840 | ₩2,778 | ₩2,790 | +0.36% | 8.7만 |
|---|
| 2025.10.24 | ₩2,952 | ₩2,952 | ₩2,758 | ₩2,778 | -5.89% | 16.4만 |
|---|
| 2025.10.23 | ₩2,860 | ₩2,958 | ₩2,802 | ₩2,854 | -0.21% | 10.2만 |
|---|
| 2025.10.22 | ₩2,874 | ₩2,874 | ₩2,798 | ₩2,860 | -0.49% | 10.5만 |
|---|
| 2025.10.21 | ₩2,818 | ₩2,890 | ₩2,812 | ₩2,826 | +0.28% | 10.7만 |
|---|
| 2025.10.20 | ₩2,870 | ₩2,916 | ₩2,804 | ₩2,828 | -1.46% | 10.6만 |
|---|
| 2025.10.17 | ₩3,006 | ₩3,010 | ₩2,760 | ₩2,870 | -4.52% | 37.3만 |
|---|
| 2025.10.16 | ₩3,056 | ₩3,172 | ₩2,956 | ₩3,004 | -1.70% | 39.2만 |
|---|
| 2025.10.15 | ₩2,906 | ₩3,000 | ₩2,892 | ₩3,000 | +3.23% | 15.6만 |
|---|
| 2025.10.14 | ₩2,944 | ₩3,088 | ₩2,882 | ₩2,900 | -1.49% | 28.6만 |
|---|
| 2025.10.13 | ₩2,950 | ₩2,966 | ₩2,820 | ₩2,916 | -1.15% | 19.6만 |
|---|
| 2025.10.10 | ₩3,016 | ₩3,024 | ₩2,922 | ₩2,960 | -1.86% | 26.4만 |
|---|