시장 데이터를 불러오는 중
전체 종목
베노티앤알 과거 주가
206400.KQ · KOSDAQ
주요 제품·사업: 웹게임, 모바일게임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
206400.KQ · KOSDAQ
주요 제품·사업: 웹게임, 모바일게임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩659 | ₩664 | ₩605 | ₩616 | -6.53% | 5.3만 |
| 2026.10.08 | ₩676 | ₩684 | ₩636 | ₩670 | -0.89% | 9.3만 |
| 2026.10.07 | ₩711 | ₩742 | ₩666 | ₩676 | -4.92% | 17.1만 |
| 2026.10.06 | ₩763 | ₩772 | ₩707 | ₩717 | -6.03% | 27.9만 |
| 2026.10.02 | ₩986 | ₩986 | ₩831 | ₩831 | -15.72% | 97.3만 |
| 2026.10.01 | ₩868 | ₩995 | ₩868 | ₩910 | +4.84% | 74.7만 |
| 2026.09.30 | ₩990 | ₩990 | ₩851 | ₩866 | -12.53% | 52.4만 |
| 2026.09.29 | ₩883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩800 |
| ₩915 |
| +3.62% |
| 349.7만 |
| 2026.09.28 | ₩657 | ₩854 | ₩641 | ₩769 | +17.05% | 137.3만 |
|---|
| 2026.09.23 | ₩650 | ₩674 | ₩634 | ₩657 | +1.08% | 4.2만 |
|---|
| 2026.09.22 | ₩655 | ₩677 | ₩645 | ₩656 | +0.15% | 4만 |
|---|
| 2026.09.21 | ₩648 | ₩666 | ₩632 | ₩655 | +1.08% | 3.3만 |
|---|
| 2026.09.18 | ₩659 | ₩662 | ₩635 | ₩654 | -0.76% | 2.4만 |
|---|
| 2026.09.17 | ₩631 | ₩667 | ₩631 | ₩659 | +4.44% | 3.4만 |
|---|
| 2026.09.16 | ₩678 | ₩678 | ₩640 | ₩665 | -1.92% | 4.3만 |
|---|
| 2026.09.15 | ₩684 | ₩692 | ₩645 | ₩678 | -0.88% | 5.7만 |
|---|
| 2026.09.14 | ₩713 | ₩717 | ₩687 | ₩692 | -2.95% | 15.7만 |
|---|
| 2026.09.11 | ₩706 | ₩706 | ₩664 | ₩705 | -0.14% | 17.1만 |
|---|
| 2026.09.10 | ₩709 | ₩711 | ₩670 | ₩706 | -0.42% | 3.7만 |
|---|
| 2026.09.09 | ₩725 | ₩740 | ₩696 | ₩708 | -2.34% | 4.1만 |
|---|
| 2026.09.08 | ₩753 | ₩753 | ₩678 | ₩725 | -3.72% | 11.5만 |
|---|
| 2026.09.07 | ₩769 | ₩770 | ₩710 | ₩727 | -5.46% | 6.1만 |
|---|
| 2026.09.04 | ₩711 | ₩765 | ₩697 | ₩733 | +3.09% | 8.6만 |
|---|
| 2026.09.03 | ₩601 | ₩740 | ₩550 | ₩735 | +22.30% | 32.7만 |
|---|
| 2026.09.02 | ₩938 | ₩938 | ₩735 | ₩735 | -21.64% | 31.7만 |
|---|
| 2026.09.01 | ₩977 | ₩977 | ₩901 | ₩938 | -3.99% | 1.3만 |
|---|
| 2026.08.31 | ₩935 | ₩965 | ₩899 | ₩927 | -0.86% | 2.5만 |
|---|
| 2026.08.28 | ₩898 | ₩960 | ₩897 | ₩945 | +5.23% | 9.1만 |
|---|
| 2026.08.27 | ₩965 | ₩965 | ₩923 | ₩943 | -2.28% | 4.2만 |
|---|
| 2026.08.26 | ₩964 | ₩971 | ₩927 | ₩938 | -2.70% | 1.8만 |
|---|
| 2026.08.25 | ₩1,003 | ₩1,003 | ₩928 | ₩964 | -3.89% | 3.6만 |
|---|
| 2026.08.24 | ₩948 | ₩1,015 | ₩941 | ₩971 | +2.43% | 2.4만 |
|---|
| 2026.08.21 | ₩986 | ₩1,000 | ₩903 | ₩948 | -3.85% | 4.6만 |
|---|
| 2026.08.20 | ₩1,003 | ₩1,004 | ₩952 | ₩980 | -2.29% | 5.7만 |
|---|
| 2026.08.19 | ₩990 | ₩1,010 | ₩940 | ₩1,003 | +1.31% | 60.5만 |
|---|
| 2026.08.18 | ₩910 | ₩990 | ₩910 | ₩990 | +8.79% | 6.9만 |
|---|
| 2026.08.14 | ₩927 | ₩967 | ₩906 | ₩954 | +2.91% | 5.5만 |
|---|
| 2026.08.13 | ₩850 | ₩949 | ₩837 | ₩927 | +9.06% | 8.9만 |
|---|
| 2026.08.12 | ₩825 | ₩865 | ₩815 | ₩850 | +3.03% | 10.9만 |
|---|
| 2026.08.11 | ₩898 | ₩898 | ₩835 | ₩858 | -4.45% | 2.4만 |
|---|
| 2026.08.10 | ₩847 | ₩882 | ₩847 | ₩864 | +2.01% | 3.6만 |
|---|
| 2026.08.07 | ₩816 | ₩878 | ₩814 | ₩846 | +3.68% | 8.6만 |
|---|
| 2026.08.06 | ₩872 | ₩872 | ₩823 | ₩846 | -2.98% | 2.2만 |
|---|
| 2026.08.05 | ₩839 | ₩873 | ₩833 | ₩850 | +1.31% | 3.9만 |
|---|
| 2026.08.04 | ₩876 | ₩876 | ₩813 | ₩839 | -4.22% | 3.5만 |
|---|
| 2026.08.03 | ₩885 | ₩885 | ₩823 | ₩835 | -5.65% | 2.1만 |
|---|
| 2026.07.31 | ₩883 | ₩883 | ₩821 | ₩855 | -3.17% | 2.3만 |
|---|
| 2026.07.30 | ₩802 | ₩879 | ₩802 | ₩818 | +2.00% | 5만 |
|---|
| 2026.07.29 | ₩857 | ₩884 | ₩801 | ₩841 | -1.87% | 7.5만 |
|---|
| 2026.07.28 | ₩843 | ₩883 | ₩826 | ₩857 | +1.66% | 10.9만 |
|---|
| 2026.07.27 | ₩769 | ₩850 | ₩764 | ₩843 | +9.62% | 6.1만 |
|---|
| 2026.07.24 | ₩760 | ₩779 | ₩742 | ₩772 | +1.58% | 6.8만 |
|---|
| 2026.07.23 | ₩773 | ₩793 | ₩750 | ₩760 | -1.68% | 12.9만 |
|---|
| 2026.07.22 | ₩784 | ₩810 | ₩746 | ₩780 | -0.51% | 12.8만 |
|---|
| 2026.07.21 | ₩674 | ₩794 | ₩674 | ₩784 | +16.32% | 15.6만 |
|---|
| 2026.07.20 | ₩855 | ₩880 | ₩781 | ₩839 | -1.87% | 8.6만 |
|---|
| 2026.07.16 | ₩815 | ₩976 | ₩815 | ₩863 | +5.89% | 17.4만 |
|---|
| 2026.07.15 | ₩824 | ₩832 | ₩802 | ₩807 | -2.06% | 3.2만 |
|---|
| 2026.07.14 | ₩833 | ₩850 | ₩800 | ₩824 | -1.08% | 6.8만 |
|---|
| 2026.07.13 | ₩941 | ₩959 | ₩819 | ₩819 | -12.96% | 22.2만 |
|---|
| 2026.07.10 | ₩990 | ₩998 | ₩941 | ₩979 | -1.11% | 3.5만 |
|---|
| 2026.07.09 | ₩1,005 | ₩1,024 | ₩980 | ₩989 | -1.59% | 5.7만 |
|---|
| 2026.07.08 | ₩1,082 | ₩1,087 | ₩956 | ₩996 | -7.95% | 13.6만 |
|---|
| 2026.07.07 | ₩1,086 | ₩1,138 | ₩1,019 | ₩1,091 | +0.46% | 19.7만 |
|---|
| 2026.07.06 | ₩1,323 | ₩1,323 | ₩1,063 | ₩1,138 | -13.98% | 266.5만 |
|---|
| 2026.07.03 | ₩952 | ₩1,024 | ₩900 | ₩1,018 | +6.93% | 9.4만 |
|---|
| 2026.07.02 | ₩970 | ₩998 | ₩933 | ₩980 | +1.03% | 3.6만 |
|---|
| 2026.07.01 | ₩950 | ₩978 | ₩913 | ₩970 | +2.11% | 2.9만 |
|---|
| 2026.06.30 | ₩972 | ₩975 | ₩949 | ₩950 | -2.26% | 4.1만 |
|---|
| 2026.06.29 | ₩967 | ₩981 | ₩935 | ₩980 | +1.34% | 5만 |
|---|
| 2026.06.26 | ₩957 | ₩977 | ₩862 | ₩975 | +1.88% | 8.7만 |
|---|
| 2026.06.25 | ₩922 | ₩1,000 | ₩901 | ₩977 | +5.97% | 5.2만 |
|---|
| 2026.06.24 | ₩881 | ₩950 | ₩840 | ₩948 | +7.60% | 5.8만 |
|---|
| 2026.06.23 | ₩815 | ₩930 | ₩762 | ₩928 | +13.87% | 21.2만 |
|---|
| 2026.06.22 | ₩930 | ₩930 | ₩810 | ₩830 | -10.75% | 17.9만 |
|---|
| 2026.06.19 | ₩997 | ₩997 | ₩903 | ₩930 | -6.72% | 10.3만 |
|---|
| 2026.06.18 | ₩1,030 | ₩1,030 | ₩933 | ₩976 | -5.24% | 5만 |
|---|
| 2026.06.17 | ₩1,050 | ₩1,050 | ₩950 | ₩985 | -6.19% | 6.5만 |
|---|
| 2026.06.16 | ₩980 | ₩1,005 | ₩932 | ₩998 | +1.84% | 3.3만 |
|---|
| 2026.06.15 | ₩999 | ₩1,001 | ₩944 | ₩987 | -1.20% | 6.7만 |
|---|
| 2026.06.12 | ₩961 | ₩1,047 | ₩957 | ₩999 | +3.95% | 4.5만 |
|---|
| 2026.06.11 | ₩991 | ₩998 | ₩910 | ₩998 | +0.71% | 9.5만 |
|---|
| 2026.06.10 | ₩990 | ₩1,020 | ₩928 | ₩999 | +0.91% | 6.4만 |
|---|
| 2026.06.09 | ₩919 | ₩1,000 | ₩913 | ₩990 | +7.73% | 5.8만 |
|---|
| 2026.06.08 | ₩985 | ₩985 | ₩887 | ₩910 | -7.61% | 8.7만 |
|---|
| 2026.06.05 | ₩1,003 | ₩1,080 | ₩975 | ₩983 | -1.99% | 12.9만 |
|---|
| 2026.06.04 | ₩943 | ₩1,035 | ₩943 | ₩1,003 | +6.36% | 8만 |
|---|
| 2026.06.02 | ₩1,122 | ₩1,122 | ₩1,020 | ₩1,030 | -8.20% | 12.9만 |
|---|
| 2026.06.01 | ₩1,251 | ₩1,261 | ₩1,126 | ₩1,133 | -9.43% | 18.4만 |
|---|
| 2026.05.29 | ₩1,273 | ₩1,353 | ₩1,165 | ₩1,251 | -1.73% | 29.7만 |
|---|
| 2026.05.28 | ₩1,141 | ₩1,270 | ₩1,141 | ₩1,244 | +9.03% | 48.5만 |
|---|
| 2026.05.27 | ₩1,110 | ₩1,197 | ₩1,076 | ₩1,153 | +3.87% | 15.2만 |
|---|
| 2026.05.26 | ₩1,185 | ₩1,185 | ₩1,074 | ₩1,108 | -6.50% | 18.3만 |
|---|
| 2026.05.22 | ₩1,001 | ₩1,225 | ₩981 | ₩1,151 | +14.99% | 54.9만 |
|---|
| 2026.05.21 | ₩1,010 | ₩1,020 | ₩970 | ₩1,012 | +0.20% | 12.8만 |
|---|
| 2026.05.20 | ₩1,052 | ₩1,061 | ₩949 | ₩1,020 | -3.04% | 10.5만 |
|---|
| 2026.05.19 | ₩1,010 | ₩1,037 | ₩974 | ₩1,017 | +0.69% | 4.8만 |
|---|
| 2026.05.18 | ₩1,037 | ₩1,043 | ₩934 | ₩1,010 | -2.60% | 13.9만 |
|---|
| 2026.05.15 | ₩1,026 | ₩1,055 | ₩950 | ₩1,047 | +2.05% | 21.5만 |
|---|
| 2026.05.14 | ₩1,036 | ₩1,053 | ₩1,020 | ₩1,033 | -0.29% | 5만 |
|---|
| 2026.05.13 | ₩1,063 | ₩1,077 | ₩1,015 | ₩1,045 | -1.69% | 10만 |
|---|
| 2026.05.12 | ₩1,100 | ₩1,100 | ₩1,045 | ₩1,063 | -3.36% | 7.5만 |
|---|
| 2026.05.11 | ₩1,180 | ₩1,180 | ₩1,070 | ₩1,100 | -6.78% | 22.9만 |
|---|
| 2026.05.08 | ₩1,223 | ₩1,253 | ₩1,173 | ₩1,180 | -3.52% | 8.5만 |
|---|
| 2026.05.07 | ₩1,249 | ₩1,323 | ₩1,216 | ₩1,223 | -2.08% | 13.2만 |
|---|
| 2026.05.06 | ₩1,279 | ₩1,290 | ₩1,224 | ₩1,249 | -2.35% | 11.3만 |
|---|
| 2026.05.04 | ₩1,288 | ₩1,316 | ₩1,271 | ₩1,298 | +0.78% | 10.1만 |
|---|
| 2026.04.30 | ₩1,330 | ₩1,390 | ₩1,267 | ₩1,288 | -3.16% | 42만 |
|---|
| 2026.04.29 | ₩1,285 | ₩1,379 | ₩1,280 | ₩1,330 | +3.50% | 30.3만 |
|---|
| 2026.04.28 | ₩1,187 | ₩1,390 | ₩1,170 | ₩1,302 | +9.69% | 102.4만 |
|---|
| 2026.04.27 | ₩1,195 | ₩1,196 | ₩1,165 | ₩1,187 | -0.67% | 11.8만 |
|---|
| 2026.04.24 | ₩1,206 | ₩1,208 | ₩1,145 | ₩1,195 | -0.91% | 6.8만 |
|---|
| 2026.04.23 | ₩1,207 | ₩1,207 | ₩1,147 | ₩1,206 | -0.08% | 14.8만 |
|---|
| 2026.04.22 | ₩1,223 | ₩1,233 | ₩1,185 | ₩1,207 | -1.31% | 9만 |
|---|
| 2026.04.21 | ₩1,213 | ₩1,234 | ₩1,210 | ₩1,223 | +0.82% | 7만 |
|---|
| 2026.04.20 | ₩1,242 | ₩1,250 | ₩1,215 | ₩1,242 | 0.00% | 7.3만 |
|---|
| 2026.04.17 | ₩1,246 | ₩1,256 | ₩1,194 | ₩1,254 | +0.64% | 14.3만 |
|---|
| 2026.04.16 | ₩1,179 | ₩1,506 | ₩1,179 | ₩1,255 | +6.45% | 163.2만 |
|---|
| 2026.04.15 | ₩1,177 | ₩1,195 | ₩1,169 | ₩1,178 | +0.08% | 3.2만 |
|---|
| 2026.04.14 | ₩1,188 | ₩1,197 | ₩1,167 | ₩1,181 | -0.59% | 3.4만 |
|---|
| 2026.04.13 | ₩1,185 | ₩1,188 | ₩1,168 | ₩1,188 | +0.25% | 3.9만 |
|---|
| 2026.04.10 | ₩1,184 | ₩1,199 | ₩1,150 | ₩1,186 | +0.17% | 3.8만 |
|---|
| 2026.04.09 | ₩1,174 | ₩1,195 | ₩1,130 | ₩1,184 | +0.85% | 2.1만 |
|---|
| 2026.04.08 | ₩1,183 | ₩1,184 | ₩1,141 | ₩1,184 | +0.08% | 6.7만 |
|---|
| 2026.04.07 | ₩1,185 | ₩1,186 | ₩1,134 | ₩1,184 | -0.08% | 2.4만 |
|---|
| 2026.04.06 | ₩1,162 | ₩1,184 | ₩1,110 | ₩1,180 | +1.55% | 2.2만 |
|---|
| 2026.04.03 | ₩1,164 | ₩1,184 | ₩1,141 | ₩1,179 | +1.29% | 2.9만 |
|---|
| 2026.04.02 | ₩1,200 | ₩1,200 | ₩1,150 | ₩1,176 | -2.00% | 3.7만 |
|---|
| 2026.04.01 | ₩1,196 | ₩1,201 | ₩1,173 | ₩1,200 | +0.33% | 4.6만 |
|---|
| 2026.03.31 | ₩1,189 | ₩1,220 | ₩1,146 | ₩1,200 | +0.93% | 8.1만 |
|---|
| 2026.03.30 | ₩1,200 | ₩1,200 | ₩1,154 | ₩1,200 | 0.00% | 6만 |
|---|
| 2026.03.27 | ₩1,149 | ₩1,201 | ₩1,108 | ₩1,201 | +4.53% | 6.3만 |
|---|
| 2026.03.26 | ₩1,210 | ₩1,210 | ₩1,134 | ₩1,160 | -4.13% | 9.6만 |
|---|
| 2026.03.25 | ₩1,190 | ₩1,210 | ₩1,090 | ₩1,210 | +1.68% | 26.5만 |
|---|
| 2026.03.24 | ₩1,221 | ₩1,222 | ₩991 | ₩1,210 | -0.90% | 61.1만 |
|---|
| 2026.03.23 | ₩1,207 | ₩1,208 | ₩1,160 | ₩1,207 | 0.00% | 8.4만 |
|---|
| 2026.03.20 | ₩1,220 | ₩1,244 | ₩1,184 | ₩1,207 | -1.07% | 3.9만 |
|---|
| 2026.03.19 | ₩1,197 | ₩1,224 | ₩1,179 | ₩1,221 | +2.01% | 4.7만 |
|---|
| 2026.03.18 | ₩1,216 | ₩1,216 | ₩1,146 | ₩1,207 | -0.74% | 10.5만 |
|---|
| 2026.03.17 | ₩1,263 | ₩1,263 | ₩1,198 | ₩1,198 | -5.15% | 3.2만 |
|---|
| 2026.03.16 | ₩1,205 | ₩1,313 | ₩1,177 | ₩1,228 | +1.91% | 10만 |
|---|
| 2026.03.13 | ₩1,230 | ₩1,230 | ₩1,120 | ₩1,185 | -3.66% | 5만 |
|---|
| 2026.03.12 | ₩1,186 | ₩1,186 | ₩1,130 | ₩1,151 | -2.95% | 9.2만 |
|---|
| 2026.03.11 | ₩1,188 | ₩1,193 | ₩1,105 | ₩1,186 | -0.17% | 7.8만 |
|---|
| 2026.03.10 | ₩1,158 | ₩1,171 | ₩1,101 | ₩1,171 | +1.12% | 12.6만 |
|---|
| 2026.03.09 | ₩1,145 | ₩1,200 | ₩1,110 | ₩1,141 | -0.35% | 21.1만 |
|---|
| 2026.03.06 | ₩1,200 | ₩1,221 | ₩1,166 | ₩1,178 | -1.83% | 11.8만 |
|---|
| 2026.03.05 | ₩1,209 | ₩1,244 | ₩1,150 | ₩1,220 | +0.91% | 16.5만 |
|---|
| 2026.03.04 | ₩1,192 | ₩1,210 | ₩1,120 | ₩1,209 | +1.43% | 29.6만 |
|---|
| 2026.03.03 | ₩1,270 | ₩1,270 | ₩1,210 | ₩1,210 | -4.72% | 12.6만 |
|---|
| 2026.02.27 | ₩1,291 | ₩1,330 | ₩1,240 | ₩1,277 | -1.08% | 9.3만 |
|---|
| 2026.02.26 | ₩1,290 | ₩1,311 | ₩1,207 | ₩1,291 | +0.08% | 30.7만 |
|---|
| 2026.02.25 | ₩1,366 | ₩1,366 | ₩1,251 | ₩1,289 | -5.64% | 61.2만 |
|---|
| 2026.02.24 | ₩1,398 | ₩1,398 | ₩1,328 | ₩1,368 | -2.15% | 28.3만 |
|---|
| 2026.02.23 | ₩1,420 | ₩1,420 | ₩1,284 | ₩1,410 | -0.70% | 59.1만 |
|---|
| 2026.02.20 | ₩1,402 | ₩1,423 | ₩1,301 | ₩1,404 | +0.14% | 31.8만 |
|---|
| 2026.02.19 | ₩1,450 | ₩1,485 | ₩1,345 | ₩1,414 | -2.48% | 86만 |
|---|
| 2026.02.13 | ₩1,529 | ₩1,529 | ₩1,465 | ₩1,486 | -2.81% | 14만 |
|---|
| 2026.02.12 | ₩1,453 | ₩1,550 | ₩1,325 | ₩1,542 | +6.13% | 51.4만 |
|---|
| 2026.02.11 | ₩1,495 | ₩1,533 | ₩1,462 | ₩1,507 | +0.80% | 20.6만 |
|---|
| 2026.02.10 | ₩1,482 | ₩1,500 | ₩1,382 | ₩1,496 | +0.94% | 37.9만 |
|---|
| 2026.02.09 | ₩1,493 | ₩1,517 | ₩1,344 | ₩1,494 | +0.07% | 54.7만 |
|---|
| 2026.02.06 | ₩1,532 | ₩1,532 | ₩1,446 | ₩1,499 | -2.15% | 20.6만 |
|---|
| 2026.02.05 | ₩1,580 | ₩1,580 | ₩1,503 | ₩1,532 | -3.04% | 16.3만 |
|---|
| 2026.02.04 | ₩1,580 | ₩1,603 | ₩1,559 | ₩1,580 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩1,590 | ₩1,612 | ₩1,580 | ₩1,586 | -0.25% | 10.4만 |
|---|
| 2026.02.02 | ₩1,601 | ₩1,638 | ₩1,570 | ₩1,592 | -0.56% | 13.7만 |
|---|
| 2026.01.30 | ₩1,630 | ₩1,690 | ₩1,592 | ₩1,600 | -1.84% | 16.5만 |
|---|
| 2026.01.29 | ₩1,692 | ₩1,712 | ₩1,536 | ₩1,630 | -3.66% | 62만 |
|---|
| 2026.01.28 | ₩1,760 | ₩1,778 | ₩1,711 | ₩1,722 | -2.16% | 19.9만 |
|---|
| 2026.01.27 | ₩1,735 | ₩1,841 | ₩1,700 | ₩1,758 | +1.33% | 24만 |
|---|
| 2026.01.26 | ₩1,821 | ₩1,877 | ₩1,694 | ₩1,725 | -5.27% | 53.1만 |
|---|
| 2026.01.23 | ₩2,000 | ₩2,550 | ₩1,790 | ₩1,800 | -10.00% | 626.2만 |
|---|
| 2026.01.22 | ₩1,680 | ₩2,050 | ₩1,662 | ₩1,962 | +16.79% | 136.7만 |
|---|
| 2026.01.21 | ₩1,631 | ₩1,656 | ₩1,625 | ₩1,653 | +1.35% | 5.2만 |
|---|
| 2026.01.20 | ₩1,650 | ₩1,680 | ₩1,605 | ₩1,679 | +1.76% | 18.8만 |
|---|
| 2026.01.19 | ₩1,669 | ₩1,695 | ₩1,625 | ₩1,674 | +0.30% | 10.4만 |
|---|
| 2026.01.16 | ₩1,656 | ₩1,677 | ₩1,591 | ₩1,669 | +0.79% | 13만 |
|---|
| 2026.01.15 | ₩1,629 | ₩1,688 | ₩1,606 | ₩1,655 | +1.60% | 10.9만 |
|---|
| 2026.01.14 | ₩1,655 | ₩1,668 | ₩1,627 | ₩1,629 | -1.57% | 6만 |
|---|
| 2026.01.13 | ₩1,676 | ₩1,691 | ₩1,606 | ₩1,670 | -0.36% | 10.8만 |
|---|
| 2026.01.12 | ₩1,691 | ₩1,691 | ₩1,592 | ₩1,691 | 0.00% | 21.3만 |
|---|
| 2026.01.09 | ₩1,702 | ₩1,730 | ₩1,651 | ₩1,691 | -0.65% | 11만 |
|---|
| 2026.01.08 | ₩1,695 | ₩1,744 | ₩1,669 | ₩1,727 | +1.89% | 10만 |
|---|
| 2026.01.07 | ₩1,661 | ₩1,740 | ₩1,655 | ₩1,700 | +2.35% | 14.5만 |
|---|
| 2026.01.06 | ₩1,646 | ₩1,661 | ₩1,624 | ₩1,659 | +0.79% | 8.2만 |
|---|
| 2026.01.05 | ₩1,659 | ₩1,661 | ₩1,590 | ₩1,660 | +0.06% | 5.8만 |
|---|
| 2026.01.02 | ₩1,626 | ₩1,668 | ₩1,586 | ₩1,659 | +2.03% | 7.6만 |
|---|
| 2025.12.30 | ₩1,616 | ₩1,646 | ₩1,593 | ₩1,626 | +0.62% | 4.1만 |
|---|
| 2025.12.29 | ₩1,626 | ₩1,626 | ₩1,587 | ₩1,616 | -0.62% | 5.3만 |
|---|
| 2025.12.26 | ₩1,650 | ₩1,650 | ₩1,572 | ₩1,626 | -1.45% | 14.6만 |
|---|
| 2025.12.24 | ₩1,559 | ₩1,688 | ₩1,558 | ₩1,640 | +5.20% | 19.1만 |
|---|
| 2025.12.23 | ₩1,570 | ₩1,570 | ₩1,521 | ₩1,570 | 0.00% | 9.9만 |
|---|
| 2025.12.22 | ₩1,497 | ₩1,590 | ₩1,470 | ₩1,570 | +4.88% | 15.3만 |
|---|
| 2025.12.19 | ₩1,553 | ₩1,580 | ₩1,510 | ₩1,510 | -2.77% | 6.6만 |
|---|
| 2025.12.18 | ₩1,572 | ₩1,585 | ₩1,510 | ₩1,569 | -0.19% | 15.8만 |
|---|
| 2025.12.17 | ₩1,561 | ₩1,586 | ₩1,539 | ₩1,572 | +0.70% | 6.2만 |
|---|
| 2025.12.16 | ₩1,549 | ₩1,573 | ₩1,510 | ₩1,573 | +1.55% | 10.3만 |
|---|
| 2025.12.15 | ₩1,517 | ₩1,576 | ₩1,503 | ₩1,565 | +3.16% | 11.5만 |
|---|
| 2025.12.12 | ₩1,531 | ₩1,531 | ₩1,477 | ₩1,530 | -0.07% | 10.1만 |
|---|
| 2025.12.11 | ₩1,535 | ₩1,565 | ₩1,478 | ₩1,503 | -2.08% | 11.8만 |
|---|
| 2025.12.10 | ₩1,534 | ₩1,542 | ₩1,480 | ₩1,535 | +0.07% | 28.2만 |
|---|
| 2025.12.09 | ₩1,624 | ₩1,624 | ₩1,515 | ₩1,534 | -5.54% | 14.2만 |
|---|
| 2025.12.08 | ₩1,587 | ₩1,623 | ₩1,573 | ₩1,602 | +0.95% | 9.1만 |
|---|
| 2025.12.05 | ₩1,613 | ₩1,649 | ₩1,550 | ₩1,599 | -0.87% | 11.7만 |
|---|
| 2025.12.04 | ₩1,667 | ₩1,755 | ₩1,609 | ₩1,613 | -3.24% | 10.9만 |
|---|
| 2025.12.03 | ₩1,660 | ₩1,691 | ₩1,614 | ₩1,667 | +0.42% | 21만 |
|---|
| 2025.12.02 | ₩1,715 | ₩1,715 | ₩1,620 | ₩1,660 | -3.21% | 18.1만 |
|---|
| 2025.12.01 | ₩1,726 | ₩1,729 | ₩1,659 | ₩1,664 | -3.59% | 14.8만 |
|---|
| 2025.11.28 | ₩1,711 | ₩1,736 | ₩1,703 | ₩1,726 | +0.88% | 7.1만 |
|---|
| 2025.11.27 | ₩1,734 | ₩1,763 | ₩1,692 | ₩1,725 | -0.52% | 9.3만 |
|---|
| 2025.11.26 | ₩1,755 | ₩1,769 | ₩1,715 | ₩1,734 | -1.20% | 7.9만 |
|---|
| 2025.11.25 | ₩1,820 | ₩1,847 | ₩1,742 | ₩1,760 | -3.30% | 9.9만 |
|---|
| 2025.11.24 | ₩1,801 | ₩1,838 | ₩1,735 | ₩1,830 | +1.61% | 15.1만 |
|---|
| 2025.11.21 | ₩1,799 | ₩1,864 | ₩1,750 | ₩1,846 | +2.61% | 17.6만 |
|---|
| 2025.11.20 | ₩1,857 | ₩1,858 | ₩1,687 | ₩1,841 | -0.86% | 34.8만 |
|---|
| 2025.11.19 | ₩1,701 | ₩1,893 | ₩1,511 | ₩1,856 | +9.11% | 153.9만 |
|---|
| 2025.11.18 | ₩1,999 | ₩1,999 | ₩1,830 | ₩1,867 | -6.60% | 16.5만 |
|---|
| 2025.11.17 | ₩2,035 | ₩2,035 | ₩1,947 | ₩1,975 | -2.95% | 13.5만 |
|---|
| 2025.11.14 | ₩1,997 | ₩2,030 | ₩1,955 | ₩1,999 | +0.10% | 6.7만 |
|---|
| 2025.11.13 | ₩2,070 | ₩2,070 | ₩1,990 | ₩2,000 | -3.38% | 3.5만 |
|---|
| 2025.11.12 | ₩2,060 | ₩2,060 | ₩1,979 | ₩2,035 | -1.21% | 13.4만 |
|---|
| 2025.11.11 | ₩2,010 | ₩2,030 | ₩1,970 | ₩1,998 | -0.60% | 15.2만 |
|---|
| 2025.11.10 | ₩1,970 | ₩2,030 | ₩1,918 | ₩2,010 | +2.03% | 11.2만 |
|---|
| 2025.11.07 | ₩1,900 | ₩1,998 | ₩1,880 | ₩1,939 | +2.05% | 10만 |
|---|
| 2025.11.06 | ₩1,941 | ₩1,941 | ₩1,853 | ₩1,905 | -1.85% | 16.5만 |
|---|
| 2025.11.05 | ₩1,920 | ₩1,936 | ₩1,853 | ₩1,910 | -0.52% | 14.9만 |
|---|
| 2025.11.04 | ₩1,958 | ₩2,015 | ₩1,918 | ₩1,939 | -0.97% | 22.2만 |
|---|
| 2025.11.03 | ₩1,992 | ₩2,060 | ₩1,912 | ₩1,960 | -1.61% | 20.3만 |
|---|
| 2025.10.31 | ₩2,020 | ₩2,100 | ₩1,982 | ₩1,992 | -1.39% | 11.6만 |
|---|
| 2025.10.30 | ₩1,990 | ₩2,035 | ₩1,943 | ₩2,020 | +1.51% | 23.8만 |
|---|
| 2025.10.29 | ₩2,170 | ₩2,170 | ₩1,946 | ₩1,990 | -8.29% | 54.8만 |
|---|
| 2025.10.28 | ₩2,170 | ₩2,240 | ₩2,150 | ₩2,175 | +0.23% | 9.1만 |
|---|
| 2025.10.27 | ₩2,175 | ₩2,185 | ₩2,105 | ₩2,175 | 0.00% | 9.1만 |
|---|
| 2025.10.24 | ₩2,200 | ₩2,210 | ₩2,150 | ₩2,175 | -1.14% | 9.1만 |
|---|
| 2025.10.23 | ₩2,125 | ₩2,250 | ₩2,080 | ₩2,190 | +3.06% | 24.8만 |
|---|
| 2025.10.22 | ₩2,105 | ₩2,135 | ₩2,065 | ₩2,125 | +0.95% | 9만 |
|---|
| 2025.10.21 | ₩2,200 | ₩2,205 | ₩2,100 | ₩2,100 | -4.55% | 13만 |
|---|
| 2025.10.20 | ₩2,200 | ₩2,225 | ₩2,150 | ₩2,200 | 0.00% | 7.8만 |
|---|
| 2025.10.17 | ₩2,225 | ₩2,225 | ₩2,155 | ₩2,200 | -1.12% | 9.3만 |
|---|
| 2025.10.16 | ₩2,215 | ₩2,240 | ₩2,135 | ₩2,230 | +0.68% | 12.4만 |
|---|
| 2025.10.15 | ₩2,265 | ₩2,265 | ₩2,185 | ₩2,230 | -1.55% | 9.6만 |
|---|
| 2025.10.14 | ₩2,260 | ₩2,290 | ₩2,130 | ₩2,215 | -1.99% | 12.5만 |
|---|
| 2025.10.13 | ₩2,260 | ₩2,285 | ₩2,220 | ₩2,260 | 0.00% | 8.7만 |
|---|