시장 데이터를 불러오는 중
전체 종목
빅텐츠 과거 주가
210120.KQ · KOSDAQ
주요 제품·사업: 방송영상 제작, 공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
210120.KQ · KOSDAQ
주요 제품·사업: 방송영상 제작, 공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,900 | ₩2,345 | ₩1,900 | ₩2,345 | +23.42% | 255.7만 |
| 2026.10.07 | ₩1,769 | ₩1,872 | ₩1,725 | ₩1,806 | +2.09% | 13.3만 |
| 2026.10.06 | ₩1,725 | ₩1,800 | ₩1,650 | ₩1,734 | +0.52% | 9.4만 |
| 2026.10.02 | ₩1,785 | ₩1,801 | ₩1,725 | ₩1,725 | -3.36% | 3.3만 |
| 2026.10.01 | ₩1,779 | ₩1,806 | ₩1,681 | ₩1,800 | +1.18% | 4.8만 |
| 2026.09.30 | ₩1,800 | ₩1,856 | ₩1,743 | ₩1,779 | -1.17% | 8.2만 |
| 2026.09.29 | ₩1,853 | ₩1,872 | ₩1,801 | ₩1,857 | +0.22% | 4.6만 |
| 2026.09.28 | ₩1,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,809 |
| ₩1,873 |
| -1.00% |
| 7.6만 |
| 2026.09.23 | ₩1,848 | ₩1,984 | ₩1,815 | ₩1,893 | +2.44% | 15만 |
|---|
| 2026.09.22 | ₩2,135 | ₩2,245 | ₩1,855 | ₩1,912 | -10.44% | 73.2만 |
|---|
| 2026.09.21 | ₩1,814 | ₩2,275 | ₩1,694 | ₩2,275 | +25.41% | 77.5만 |
|---|
| 2026.09.18 | ₩1,766 | ₩1,888 | ₩1,703 | ₩1,750 | -0.91% | 6.1만 |
|---|
| 2026.09.17 | ₩1,797 | ₩1,825 | ₩1,656 | ₩1,757 | -2.23% | 7.4만 |
|---|
| 2026.09.16 | ₩1,675 | ₩1,955 | ₩1,654 | ₩1,753 | +4.66% | 20.7만 |
|---|
| 2026.09.15 | ₩1,673 | ₩1,738 | ₩1,609 | ₩1,616 | -3.41% | 5.4만 |
|---|
| 2026.09.14 | ₩1,592 | ₩1,732 | ₩1,591 | ₩1,598 | +0.38% | 3.7만 |
|---|
| 2026.09.11 | ₩1,616 | ₩1,650 | ₩1,575 | ₩1,591 | -1.55% | 4.6만 |
|---|
| 2026.09.10 | ₩1,606 | ₩1,637 | ₩1,470 | ₩1,616 | +0.62% | 9.6만 |
|---|
| 2026.09.09 | ₩1,649 | ₩1,720 | ₩1,602 | ₩1,606 | -2.61% | 9만 |
|---|
| 2026.09.08 | ₩1,707 | ₩1,741 | ₩1,543 | ₩1,698 | -0.53% | 18만 |
|---|
| 2026.09.07 | ₩1,646 | ₩1,778 | ₩1,630 | ₩1,715 | +4.19% | 11.3만 |
|---|
| 2026.09.04 | ₩1,700 | ₩1,700 | ₩1,536 | ₩1,630 | -4.12% | 19.1만 |
|---|
| 2026.09.03 | ₩1,707 | ₩1,751 | ₩1,525 | ₩1,650 | -3.34% | 26.3만 |
|---|
| 2026.09.02 | ₩1,783 | ₩1,900 | ₩1,521 | ₩1,781 | -0.11% | 55.2만 |
|---|
| 2026.09.01 | ₩2,095 | ₩2,200 | ₩1,750 | ₩1,824 | -12.94% | 219.8만 |
|---|
| 2026.08.31 | ₩1,913 | ₩1,913 | ₩1,899 | ₩1,913 | 0.00% | 33.9만 |
|---|
| 2026.08.28 | ₩1,134 | ₩1,472 | ₩1,133 | ₩1,472 | +29.81% | 56만 |
|---|
| 2026.08.27 | ₩1,102 | ₩1,176 | ₩1,064 | ₩1,133 | +2.81% | 16.2만 |
|---|
| 2026.08.26 | ₩1,069 | ₩1,277 | ₩1,005 | ₩1,093 | +2.25% | 75.3만 |
|---|
| 2026.08.25 | ₩1,302 | ₩1,325 | ₩1,005 | ₩1,064 | -18.28% | 47.9만 |
|---|
| 2026.08.24 | ₩1,843 | ₩1,854 | ₩1,291 | ₩1,291 | -29.95% | 64.9만 |
|---|
| 2026.08.21 | ₩1,999 | ₩2,105 | ₩1,760 | ₩1,843 | -7.80% | 35.1만 |
|---|
| 2026.08.20 | ₩1,991 | ₩2,100 | ₩1,605 | ₩1,992 | +0.05% | 33만 |
|---|
| 2026.08.19 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩2,325 | ₩2,325 | ₩2,325 | ₩2,325 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩3,265 | ₩3,588 | ₩2,295 | ₩2,325 | -28.79% | 154.1만 |
|---|
| 2026.06.08 | ₩3,350 | ₩3,723 | ₩3,160 | ₩3,278 | -2.16% | 80.4만 |
|---|
| 2026.06.05 | ₩2,875 | ₩3,550 | ₩2,753 | ₩3,448 | +19.91% | 56.3만 |
|---|
| 2026.06.04 | ₩3,055 | ₩3,125 | ₩2,875 | ₩2,905 | -4.91% | 6.6만 |
|---|
| 2026.06.02 | ₩2,835 | ₩3,050 | ₩2,675 | ₩3,050 | +7.58% | 14.6만 |
|---|
| 2026.06.01 | ₩3,123 | ₩3,135 | ₩2,763 | ₩2,830 | -9.37% | 16.2만 |
|---|
| 2026.05.29 | ₩2,963 | ₩2,998 | ₩2,810 | ₩2,955 | -0.25% | 10.5만 |
|---|
| 2026.05.28 | ₩2,750 | ₩2,968 | ₩2,623 | ₩2,963 | +7.73% | 12.3만 |
|---|
| 2026.05.27 | ₩2,930 | ₩2,998 | ₩2,688 | ₩2,730 | -6.83% | 13.5만 |
|---|
| 2026.05.26 | ₩3,135 | ₩3,160 | ₩2,923 | ₩2,930 | -6.54% | 14만 |
|---|
| 2026.05.22 | ₩2,768 | ₩3,585 | ₩2,763 | ₩3,043 | +9.94% | 26.1만 |
|---|
| 2026.05.21 | ₩2,948 | ₩3,030 | ₩2,763 | ₩2,763 | -6.28% | 12.7만 |
|---|
| 2026.05.20 | ₩2,943 | ₩3,225 | ₩2,838 | ₩2,948 | +0.17% | 10.8만 |
|---|
| 2026.05.19 | ₩2,995 | ₩3,025 | ₩2,800 | ₩2,943 | -1.75% | 9.7만 |
|---|
| 2026.05.18 | ₩3,085 | ₩3,085 | ₩2,898 | ₩2,928 | -5.11% | 15.6만 |
|---|
| 2026.05.15 | ₩3,220 | ₩3,288 | ₩2,750 | ₩3,040 | -5.59% | 34.5만 |
|---|
| 2026.05.14 | ₩3,498 | ₩3,498 | ₩3,200 | ₩3,295 | -5.79% | 13.3만 |
|---|
| 2026.05.13 | ₩3,488 | ₩3,488 | ₩3,283 | ₩3,425 | -1.79% | 11.9만 |
|---|
| 2026.05.12 | ₩3,410 | ₩3,488 | ₩3,213 | ₩3,488 | +2.27% | 17.1만 |
|---|
| 2026.05.11 | ₩3,508 | ₩3,508 | ₩3,243 | ₩3,438 | -2.00% | 21.4만 |
|---|
| 2026.05.08 | ₩3,445 | ₩3,550 | ₩3,295 | ₩3,508 | +1.81% | 17만 |
|---|
| 2026.05.07 | ₩3,583 | ₩3,650 | ₩3,445 | ₩3,453 | -3.63% | 9.3만 |
|---|
| 2026.05.06 | ₩3,633 | ₩3,710 | ₩3,445 | ₩3,595 | -1.03% | 13.4만 |
|---|
| 2026.05.04 | ₩3,615 | ₩3,703 | ₩3,615 | ₩3,633 | +0.48% | 5.9만 |
|---|
| 2026.04.30 | ₩3,653 | ₩3,690 | ₩3,555 | ₩3,615 | -1.03% | 7.1만 |
|---|
| 2026.04.29 | ₩3,663 | ₩3,670 | ₩3,490 | ₩3,668 | +0.14% | 15.3만 |
|---|
| 2026.04.28 | ₩3,763 | ₩3,763 | ₩3,540 | ₩3,665 | -2.59% | 16.7만 |
|---|
| 2026.04.27 | ₩3,738 | ₩3,848 | ₩3,723 | ₩3,763 | +0.67% | 9.1만 |
|---|
| 2026.04.24 | ₩3,770 | ₩3,943 | ₩3,705 | ₩3,730 | -1.06% | 11.5만 |
|---|
| 2026.04.23 | ₩3,870 | ₩3,903 | ₩3,575 | ₩3,800 | -1.81% | 19.4만 |
|---|
| 2026.04.22 | ₩3,800 | ₩4,028 | ₩3,795 | ₩3,870 | +1.84% | 19.6만 |
|---|
| 2026.04.21 | ₩3,880 | ₩4,000 | ₩3,768 | ₩3,835 | -1.16% | 9.7만 |
|---|
| 2026.04.20 | ₩3,803 | ₩4,048 | ₩3,700 | ₩3,880 | +2.04% | 20.3만 |
|---|
| 2026.04.17 | ₩3,463 | ₩3,958 | ₩3,375 | ₩3,825 | +10.47% | 33.6만 |
|---|
| 2026.04.16 | ₩3,583 | ₩3,625 | ₩3,450 | ₩3,545 | -1.05% | 19.3만 |
|---|
| 2026.04.15 | ₩3,600 | ₩3,613 | ₩3,490 | ₩3,593 | -0.21% | 14.9만 |
|---|
| 2026.04.14 | ₩3,695 | ₩3,698 | ₩3,450 | ₩3,600 | -2.57% | 23.9만 |
|---|
| 2026.04.13 | ₩3,698 | ₩3,713 | ₩3,498 | ₩3,698 | 0.00% | 17.5만 |
|---|
| 2026.04.10 | ₩3,750 | ₩3,750 | ₩3,590 | ₩3,700 | -1.33% | 6.6만 |
|---|
| 2026.04.09 | ₩3,735 | ₩3,798 | ₩3,520 | ₩3,695 | -1.07% | 11.3만 |
|---|
| 2026.04.08 | ₩4,105 | ₩4,105 | ₩3,650 | ₩3,705 | -9.74% | 17.7만 |
|---|
| 2026.04.07 | ₩4,000 | ₩4,115 | ₩3,805 | ₩3,958 | -1.06% | 8.4만 |
|---|
| 2026.04.06 | ₩3,908 | ₩4,238 | ₩3,770 | ₩4,000 | +2.37% | 25만 |
|---|
| 2026.04.03 | ₩3,998 | ₩3,998 | ₩3,850 | ₩3,908 | -2.25% | 2.1만 |
|---|
| 2026.04.02 | ₩4,000 | ₩4,038 | ₩3,783 | ₩3,903 | -2.44% | 7.4만 |
|---|
| 2026.04.01 | ₩3,935 | ₩4,090 | ₩3,925 | ₩4,048 | +2.86% | 6.7만 |
|---|
| 2026.03.31 | ₩4,000 | ₩4,075 | ₩3,925 | ₩3,925 | -1.88% | 7만 |
|---|
| 2026.03.30 | ₩4,113 | ₩4,225 | ₩3,868 | ₩4,010 | -2.49% | 6.5만 |
|---|
| 2026.03.27 | ₩4,125 | ₩4,125 | ₩3,775 | ₩4,025 | -2.42% | 16.2만 |
|---|
| 2026.03.26 | ₩3,895 | ₩4,050 | ₩3,675 | ₩3,978 | +2.12% | 17.8만 |
|---|
| 2026.03.25 | ₩4,088 | ₩4,088 | ₩3,800 | ₩3,895 | -4.71% | 7.2만 |
|---|
| 2026.03.24 | ₩3,945 | ₩4,098 | ₩3,945 | ₩3,985 | +1.01% | 5만 |
|---|
| 2026.03.23 | ₩4,138 | ₩4,158 | ₩3,863 | ₩3,923 | -5.20% | 17.7만 |
|---|
| 2026.03.20 | ₩4,068 | ₩4,400 | ₩4,013 | ₩4,050 | -0.43% | 14.5만 |
|---|
| 2026.03.19 | ₩4,078 | ₩4,220 | ₩3,950 | ₩4,100 | +0.55% | 13.2만 |
|---|
| 2026.03.18 | ₩4,093 | ₩4,220 | ₩3,955 | ₩4,078 | -0.37% | 13.7만 |
|---|
| 2026.03.17 | ₩4,100 | ₩4,188 | ₩3,925 | ₩4,113 | +0.30% | 13.4만 |
|---|
| 2026.03.16 | ₩4,125 | ₩4,500 | ₩3,793 | ₩4,100 | -0.61% | 54.9만 |
|---|
| 2026.03.13 | ₩4,258 | ₩4,343 | ₩3,783 | ₩3,783 | -11.16% | 26만 |
|---|
| 2026.03.12 | ₩4,540 | ₩4,548 | ₩4,205 | ₩4,413 | -2.81% | 21.6만 |
|---|
| 2026.03.11 | ₩4,760 | ₩4,850 | ₩3,983 | ₩4,443 | -6.67% | 94.1만 |
|---|
| 2026.03.10 | ₩3,420 | ₩4,400 | ₩3,413 | ₩4,400 | +28.65% | 67.2만 |
|---|
| 2026.03.09 | ₩3,563 | ₩3,563 | ₩3,288 | ₩3,385 | -4.98% | 14.3만 |
|---|
| 2026.03.06 | ₩3,125 | ₩3,585 | ₩3,000 | ₩3,570 | +14.24% | 28.1만 |
|---|
| 2026.03.05 | ₩2,900 | ₩3,240 | ₩2,900 | ₩3,120 | +7.59% | 7.4만 |
|---|
| 2026.03.04 | ₩2,875 | ₩3,123 | ₩2,528 | ₩2,870 | -0.17% | 21.1만 |
|---|
| 2026.03.03 | ₩3,158 | ₩3,323 | ₩3,000 | ₩3,020 | -4.35% | 27.6만 |
|---|
| 2026.02.27 | ₩3,625 | ₩3,763 | ₩3,333 | ₩3,365 | -7.17% | 17.2만 |
|---|
| 2026.02.26 | ₩3,798 | ₩3,825 | ₩3,480 | ₩3,488 | -8.16% | 30.2만 |
|---|
| 2026.02.25 | ₩3,785 | ₩3,998 | ₩3,725 | ₩3,798 | +0.33% | 16.4만 |
|---|
| 2026.02.24 | ₩3,975 | ₩3,975 | ₩3,743 | ₩3,875 | -2.52% | 15.2만 |
|---|
| 2026.02.23 | ₩3,948 | ₩4,020 | ₩3,810 | ₩3,825 | -3.10% | 14.2만 |
|---|
| 2026.02.20 | ₩4,018 | ₩4,138 | ₩3,910 | ₩3,945 | -1.80% | 12.8만 |
|---|
| 2026.02.19 | ₩3,875 | ₩4,210 | ₩3,803 | ₩4,020 | +3.74% | 27.4만 |
|---|
| 2026.02.13 | ₩4,550 | ₩4,588 | ₩4,048 | ₩4,048 | -11.04% | 43.1만 |
|---|
| 2026.02.12 | ₩4,600 | ₩4,680 | ₩4,400 | ₩4,600 | 0.00% | 27.2만 |
|---|
| 2026.02.11 | ₩4,598 | ₩4,775 | ₩4,250 | ₩4,600 | +0.05% | 39.7만 |
|---|
| 2026.02.10 | ₩4,825 | ₩4,873 | ₩4,600 | ₩4,600 | -4.66% | 14.7만 |
|---|
| 2026.02.09 | ₩4,763 | ₩4,948 | ₩4,723 | ₩4,825 | +1.31% | 19.3만 |
|---|
| 2026.02.06 | ₩4,613 | ₩4,900 | ₩3,583 | ₩4,763 | +3.25% | 40만 |
|---|
| 2026.02.05 | ₩4,688 | ₩4,750 | ₩4,485 | ₩4,613 | -1.60% | 15.5만 |
|---|
| 2026.02.04 | ₩4,738 | ₩4,810 | ₩4,525 | ₩4,700 | -0.79% | 15.8만 |
|---|
| 2026.02.03 | ₩4,738 | ₩4,875 | ₩4,688 | ₩4,738 | 0.00% | 15만 |
|---|
| 2026.02.02 | ₩4,613 | ₩4,888 | ₩4,480 | ₩4,738 | +2.71% | 26.7만 |
|---|
| 2026.01.30 | ₩4,763 | ₩4,850 | ₩4,420 | ₩4,615 | -3.10% | 24.8만 |
|---|
| 2026.01.29 | ₩4,815 | ₩4,888 | ₩4,650 | ₩4,760 | -1.14% | 23.9만 |
|---|
| 2026.01.28 | ₩5,163 | ₩5,250 | ₩4,763 | ₩4,815 | -6.73% | 38.3만 |
|---|
| 2026.01.27 | ₩4,863 | ₩5,225 | ₩4,728 | ₩5,138 | +5.66% | 57.6만 |
|---|
| 2026.01.26 | ₩4,535 | ₩4,998 | ₩4,350 | ₩4,725 | +4.19% | 44.3만 |
|---|
| 2026.01.23 | ₩5,863 | ₩5,900 | ₩4,500 | ₩4,535 | -22.64% | 132.6만 |
|---|
| 2026.01.22 | ₩4,455 | ₩4,960 | ₩4,375 | ₩4,960 | +11.34% | 180.9만 |
|---|
| 2026.01.21 | ₩4,125 | ₩4,625 | ₩4,073 | ₩4,330 | +4.97% | 124만 |
|---|
| 2026.01.20 | ₩3,683 | ₩4,375 | ₩3,583 | ₩4,313 | +17.11% | 205만 |
|---|
| 2026.01.19 | ₩3,705 | ₩3,705 | ₩3,413 | ₩3,438 | -7.22% | 24.7만 |
|---|
| 2026.01.16 | ₩3,650 | ₩3,925 | ₩3,500 | ₩3,705 | +1.51% | 31.9만 |
|---|
| 2026.01.15 | ₩3,425 | ₩3,718 | ₩3,425 | ₩3,695 | +7.88% | 28.1만 |
|---|
| 2026.01.14 | ₩3,543 | ₩3,548 | ₩3,300 | ₩3,498 | -1.27% | 28.5만 |
|---|
| 2026.01.13 | ₩3,995 | ₩4,393 | ₩3,400 | ₩3,545 | -11.26% | 222.1만 |
|---|
| 2026.01.12 | ₩3,118 | ₩4,048 | ₩3,093 | ₩3,693 | +18.44% | 191.7만 |
|---|
| 2026.01.09 | ₩2,953 | ₩3,175 | ₩2,880 | ₩3,115 | +5.50% | 13.7만 |
|---|
| 2026.01.08 | ₩2,898 | ₩3,023 | ₩2,898 | ₩2,953 | +1.90% | 8.7만 |
|---|
| 2026.01.07 | ₩2,855 | ₩2,980 | ₩2,825 | ₩2,895 | +1.40% | 10.4만 |
|---|
| 2026.01.06 | ₩2,938 | ₩2,960 | ₩2,848 | ₩2,855 | -2.81% | 12.2만 |
|---|
| 2026.01.05 | ₩3,058 | ₩3,150 | ₩2,850 | ₩2,938 | -3.92% | 16.5만 |
|---|
| 2026.01.02 | ₩2,960 | ₩3,008 | ₩2,890 | ₩2,990 | +1.01% | 8.2만 |
|---|
| 2025.12.30 | ₩2,903 | ₩3,125 | ₩2,885 | ₩2,885 | -0.60% | 14.9만 |
|---|
| 2025.12.29 | ₩3,043 | ₩3,098 | ₩2,930 | ₩2,930 | -3.70% | 12.7만 |
|---|
| 2025.12.26 | ₩3,113 | ₩3,190 | ₩2,943 | ₩3,043 | -2.25% | 29.7만 |
|---|
| 2025.12.24 | ₩3,520 | ₩3,730 | ₩2,440 | ₩3,010 | -14.49% | 192.4만 |
|---|
| 2025.12.23 | ₩3,513 | ₩3,718 | ₩3,470 | ₩3,483 | -0.85% | 19.2만 |
|---|
| 2025.12.22 | ₩3,753 | ₩3,873 | ₩3,455 | ₩3,505 | -6.60% | 17.6만 |
|---|
| 2025.12.19 | ₩3,673 | ₩3,863 | ₩3,673 | ₩3,750 | +2.11% | 11.2만 |
|---|
| 2025.12.18 | ₩4,055 | ₩4,058 | ₩3,705 | ₩3,738 | -7.83% | 13.8만 |
|---|
| 2025.12.17 | ₩4,053 | ₩4,098 | ₩3,988 | ₩4,055 | +0.06% | 5.2만 |
|---|
| 2025.12.16 | ₩4,013 | ₩4,248 | ₩3,903 | ₩4,053 | +1.00% | 13.2만 |
|---|
| 2025.12.15 | ₩3,830 | ₩4,045 | ₩3,803 | ₩4,003 | +4.50% | 15.9만 |
|---|
| 2025.12.12 | ₩3,960 | ₩4,005 | ₩3,753 | ₩3,753 | -5.24% | 17만 |
|---|
| 2025.12.11 | ₩4,083 | ₩4,083 | ₩3,933 | ₩4,025 | -1.41% | 9.8만 |
|---|
| 2025.12.10 | ₩4,213 | ₩4,238 | ₩3,910 | ₩4,090 | -2.91% | 18.2만 |
|---|
| 2025.12.09 | ₩4,083 | ₩4,250 | ₩4,000 | ₩4,213 | +3.18% | 26.6만 |
|---|
| 2025.12.08 | ₩3,840 | ₩4,235 | ₩3,840 | ₩4,205 | +9.51% | 52.2만 |
|---|
| 2025.12.05 | ₩3,975 | ₩3,975 | ₩3,713 | ₩3,823 | -3.84% | 24.7만 |
|---|
| 2025.12.04 | ₩3,600 | ₩3,875 | ₩3,563 | ₩3,763 | +4.51% | 22.7만 |
|---|
| 2025.12.03 | ₩3,625 | ₩3,650 | ₩3,538 | ₩3,643 | +0.48% | 13.3만 |
|---|
| 2025.12.02 | ₩3,575 | ₩3,625 | ₩3,393 | ₩3,625 | +1.40% | 18.7만 |
|---|
| 2025.12.01 | ₩3,255 | ₩3,548 | ₩3,255 | ₩3,453 | +6.07% | 34.7만 |
|---|
| 2025.11.28 | ₩3,185 | ₩3,325 | ₩3,163 | ₩3,255 | +2.20% | 14.3만 |
|---|
| 2025.11.27 | ₩3,208 | ₩3,325 | ₩3,095 | ₩3,185 | -0.70% | 23.4만 |
|---|
| 2025.11.26 | ₩3,375 | ₩3,433 | ₩3,190 | ₩3,205 | -5.04% | 22.5만 |
|---|
| 2025.11.25 | ₩3,350 | ₩3,628 | ₩3,288 | ₩3,400 | +1.49% | 31.5만 |
|---|
| 2025.11.24 | ₩3,080 | ₩3,588 | ₩3,080 | ₩3,383 | +9.82% | 60.5만 |
|---|
| 2025.11.21 | ₩3,150 | ₩3,260 | ₩3,025 | ₩3,078 | -2.30% | 24.9만 |
|---|
| 2025.11.20 | ₩3,225 | ₩3,483 | ₩3,000 | ₩3,260 | +1.09% | 45.4만 |
|---|
| 2025.11.19 | ₩2,850 | ₩3,418 | ₩2,648 | ₩3,205 | +12.46% | 199.8만 |
|---|
| 2025.11.18 | ₩4,218 | ₩4,228 | ₩2,940 | ₩2,940 | -30.29% | 340.1만 |
|---|
| 2025.11.17 | ₩4,000 | ₩4,235 | ₩3,825 | ₩4,200 | +5.00% | 37만 |
|---|
| 2025.11.14 | ₩4,000 | ₩4,243 | ₩3,853 | ₩3,915 | -2.13% | 52.1만 |
|---|
| 2025.11.13 | ₩4,425 | ₩4,425 | ₩3,800 | ₩4,003 | -9.55% | 121.9만 |
|---|
| 2025.11.12 | ₩5,000 | ₩5,075 | ₩4,008 | ₩4,435 | -11.30% | 106.9만 |
|---|
| 2025.11.11 | ₩5,150 | ₩5,300 | ₩4,905 | ₩5,138 | -0.24% | 29.9만 |
|---|
| 2025.11.10 | ₩5,200 | ₩5,400 | ₩5,100 | ₩5,138 | -1.20% | 20.4만 |
|---|
| 2025.11.07 | ₩5,225 | ₩5,413 | ₩5,025 | ₩5,125 | -1.91% | 32.3만 |
|---|
| 2025.11.06 | ₩5,325 | ₩5,413 | ₩5,088 | ₩5,213 | -2.11% | 26.9만 |
|---|
| 2025.11.05 | ₩4,995 | ₩5,463 | ₩4,975 | ₩5,313 | +6.36% | 52.3만 |
|---|
| 2025.11.04 | ₩5,125 | ₩5,425 | ₩4,985 | ₩5,075 | -0.98% | 33.6만 |
|---|
| 2025.11.03 | ₩4,780 | ₩5,550 | ₩4,778 | ₩5,150 | +7.74% | 94만 |
|---|
| 2025.10.31 | ₩4,460 | ₩4,898 | ₩4,238 | ₩4,755 | +6.61% | 48만 |
|---|
| 2025.10.30 | ₩4,725 | ₩4,845 | ₩4,428 | ₩4,460 | -5.61% | 37만 |
|---|
| 2025.10.29 | ₩5,100 | ₩5,275 | ₩4,675 | ₩4,750 | -6.86% | 46.5만 |
|---|
| 2025.10.28 | ₩4,950 | ₩5,800 | ₩4,905 | ₩5,100 | +3.03% | 142.6만 |
|---|
| 2025.10.27 | ₩4,980 | ₩5,175 | ₩4,793 | ₩4,983 | +0.05% | 36.3만 |
|---|
| 2025.10.24 | ₩4,468 | ₩5,325 | ₩4,443 | ₩4,980 | +11.47% | 178.1만 |
|---|
| 2025.10.23 | ₩4,468 | ₩4,610 | ₩4,393 | ₩4,468 | 0.00% | 47만 |
|---|
| 2025.10.22 | ₩4,175 | ₩4,525 | ₩4,065 | ₩4,465 | +6.95% | 56.7만 |
|---|
| 2025.10.21 | ₩3,925 | ₩4,310 | ₩3,915 | ₩4,173 | +6.31% | 42.2만 |
|---|
| 2025.10.20 | ₩4,125 | ₩4,150 | ₩3,858 | ₩3,925 | -4.85% | 16.4만 |
|---|
| 2025.10.17 | ₩4,188 | ₩4,293 | ₩3,875 | ₩4,050 | -3.28% | 67.2만 |
|---|
| 2025.10.16 | ₩3,833 | ₩4,185 | ₩3,688 | ₩4,135 | +7.89% | 51.2만 |
|---|
| 2025.10.15 | ₩3,648 | ₩3,883 | ₩3,513 | ₩3,848 | +5.48% | 24.7만 |
|---|
| 2025.10.14 | ₩3,790 | ₩3,875 | ₩3,575 | ₩3,648 | -3.76% | 32.6만 |
|---|
| 2025.10.13 | ₩3,970 | ₩3,970 | ₩3,775 | ₩3,783 | -4.72% | 21.8만 |
|---|