시장 데이터를 불러오는 중
전체 종목
한국비티비 과거 주가
219750.KQ · KOSDAQ
주요 제품·사업: 의료기기 및 미용기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
219750.KQ · KOSDAQ
주요 제품·사업: 의료기기 및 미용기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,850 | ₩1,850 | ₩1,773 | ₩1,812 | -2.05% | 9.6천 |
| 2026.10.07 | ₩1,750 | ₩1,840 | ₩1,750 | ₩1,809 | +3.37% | 1.4만 |
| 2026.10.06 | ₩1,702 | ₩1,825 | ₩1,700 | ₩1,722 | +1.18% | 5.9천 |
| 2026.10.02 | ₩1,743 | ₩1,743 | ₩1,675 | ₩1,715 | -1.61% | 5.8천 |
| 2026.10.01 | ₩1,674 | ₩1,695 | ₩1,630 | ₩1,693 | +1.14% | 8천 |
| 2026.09.30 | ₩1,694 | ₩1,734 | ₩1,630 | ₩1,678 | -0.94% | 1.6만 |
| 2026.09.29 | ₩1,774 | ₩1,839 | ₩1,645 | ₩1,684 | -5.07% | 3.1만 |
| 2026.09.28 | ₩1,644 | ₩1,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,624 |
| ₩1,752 |
| +6.57% |
| 12.6만 |
| 2026.09.23 | ₩1,676 | ₩1,676 | ₩1,605 | ₩1,624 | -3.10% | 5.2천 |
|---|
| 2026.09.22 | ₩1,637 | ₩1,642 | ₩1,602 | ₩1,620 | -1.04% | 1.5만 |
|---|
| 2026.09.21 | ₩1,629 | ₩1,635 | ₩1,600 | ₩1,629 | 0.00% | 2.2천 |
|---|
| 2026.09.18 | ₩1,636 | ₩1,638 | ₩1,619 | ₩1,630 | -0.37% | 1.4천 |
|---|
| 2026.09.17 | ₩1,785 | ₩1,785 | ₩1,583 | ₩1,636 | -8.35% | 9.5천 |
|---|
| 2026.09.16 | ₩1,639 | ₩1,687 | ₩1,615 | ₩1,639 | 0.00% | 8.8천 |
|---|
| 2026.09.15 | ₩1,747 | ₩1,821 | ₩1,613 | ₩1,638 | -6.24% | 5.7천 |
|---|
| 2026.09.14 | ₩1,604 | ₩1,662 | ₩1,569 | ₩1,635 | +1.93% | 9.9천 |
|---|
| 2026.09.11 | ₩1,678 | ₩1,692 | ₩1,605 | ₩1,620 | -3.46% | 6.3천 |
|---|
| 2026.09.10 | ₩1,624 | ₩1,695 | ₩1,600 | ₩1,692 | +4.19% | 2.4천 |
|---|
| 2026.09.09 | ₩1,725 | ₩1,725 | ₩1,594 | ₩1,628 | -5.62% | 5천 |
|---|
| 2026.09.08 | ₩1,616 | ₩1,625 | ₩1,600 | ₩1,624 | +0.50% | 804 |
|---|
| 2026.09.07 | ₩1,614 | ₩1,622 | ₩1,528 | ₩1,615 | +0.06% | 1.5만 |
|---|
| 2026.09.04 | ₩1,640 | ₩1,640 | ₩1,600 | ₩1,614 | -1.59% | 5.1천 |
|---|
| 2026.09.03 | ₩1,645 | ₩1,645 | ₩1,600 | ₩1,643 | -0.12% | 2.6천 |
|---|
| 2026.09.02 | ₩1,645 | ₩1,645 | ₩1,559 | ₩1,645 | 0.00% | 4.7천 |
|---|
| 2026.09.01 | ₩1,616 | ₩1,651 | ₩1,582 | ₩1,645 | +1.79% | 1.1천 |
|---|
| 2026.08.31 | ₩1,626 | ₩1,626 | ₩1,575 | ₩1,615 | -0.68% | 9.8천 |
|---|
| 2026.08.28 | ₩1,699 | ₩1,699 | ₩1,600 | ₩1,625 | -4.36% | 1.5만 |
|---|
| 2026.08.27 | ₩1,610 | ₩1,645 | ₩1,600 | ₩1,618 | +0.50% | 1.3천 |
|---|
| 2026.08.26 | ₩1,617 | ₩1,647 | ₩1,520 | ₩1,610 | -0.43% | 5.1천 |
|---|
| 2026.08.25 | ₩1,581 | ₩1,635 | ₩1,547 | ₩1,632 | +3.23% | 4.1천 |
|---|
| 2026.08.24 | ₩1,616 | ₩1,637 | ₩1,570 | ₩1,627 | +0.68% | 2.9천 |
|---|
| 2026.08.21 | ₩1,799 | ₩1,942 | ₩1,502 | ₩1,626 | -9.62% | 2.7만 |
|---|
| 2026.08.20 | ₩1,671 | ₩1,700 | ₩1,650 | ₩1,689 | +1.08% | 1.6천 |
|---|
| 2026.08.19 | ₩1,678 | ₩1,679 | ₩1,605 | ₩1,671 | -0.42% | 6.2천 |
|---|
| 2026.08.18 | ₩1,670 | ₩1,715 | ₩1,639 | ₩1,674 | +0.24% | 1.3천 |
|---|
| 2026.08.14 | ₩1,675 | ₩1,684 | ₩1,645 | ₩1,670 | -0.30% | 2.4천 |
|---|
| 2026.08.13 | ₩1,777 | ₩1,777 | ₩1,605 | ₩1,674 | -5.80% | 4.6천 |
|---|
| 2026.08.12 | ₩1,695 | ₩1,697 | ₩1,656 | ₩1,696 | +0.06% | 3.9천 |
|---|
| 2026.08.11 | ₩1,688 | ₩1,765 | ₩1,687 | ₩1,695 | +0.41% | 2.2천 |
|---|
| 2026.08.10 | ₩1,703 | ₩1,705 | ₩1,656 | ₩1,687 | -0.94% | 2.6천 |
|---|
| 2026.08.07 | ₩1,933 | ₩1,933 | ₩1,672 | ₩1,703 | -11.90% | 6.4천 |
|---|
| 2026.08.06 | ₩1,728 | ₩1,750 | ₩1,701 | ₩1,701 | -1.56% | 2.1천 |
|---|
| 2026.08.05 | ₩1,715 | ₩1,730 | ₩1,698 | ₩1,730 | +0.87% | 2.1만 |
|---|
| 2026.08.04 | ₩1,718 | ₩1,731 | ₩1,700 | ₩1,715 | -0.17% | 8.5천 |
|---|
| 2026.08.03 | ₩1,737 | ₩1,740 | ₩1,669 | ₩1,731 | -0.35% | 5.9천 |
|---|
| 2026.07.31 | ₩1,719 | ₩1,761 | ₩1,626 | ₩1,730 | +0.64% | 1.1만 |
|---|
| 2026.07.30 | ₩1,696 | ₩1,773 | ₩1,608 | ₩1,725 | +1.71% | 3.9천 |
|---|
| 2026.07.29 | ₩1,781 | ₩1,891 | ₩1,544 | ₩1,779 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩2,175 | ₩2,175 | ₩1,800 | ₩1,910 | -12.18% | 6.5천 |
|---|
| 2026.07.27 | ₩1,947 | ₩2,010 | ₩1,915 | ₩1,960 | +0.67% | 1.1천 |
|---|
| 2026.07.24 | ₩2,145 | ₩2,145 | ₩1,916 | ₩1,959 | -8.67% | 2.7천 |
|---|
| 2026.07.23 | ₩2,190 | ₩2,190 | ₩1,790 | ₩1,955 | -10.73% | 7.4천 |
|---|
| 2026.07.22 | ₩1,929 | ₩2,370 | ₩1,820 | ₩1,956 | +1.40% | 1.3만 |
|---|
| 2026.07.21 | ₩1,611 | ₩1,930 | ₩1,550 | ₩1,929 | +19.74% | 6.9만 |
|---|
| 2026.07.20 | ₩1,970 | ₩1,970 | ₩1,845 | ₩1,911 | -2.99% | 6.3천 |
|---|
| 2026.07.16 | ₩1,835 | ₩1,935 | ₩1,835 | ₩1,915 | +4.36% | 8.5천 |
|---|
| 2026.07.15 | ₩1,926 | ₩1,939 | ₩1,783 | ₩1,835 | -4.72% | 3.2만 |
|---|
| 2026.07.14 | ₩1,994 | ₩1,995 | ₩1,810 | ₩1,945 | -2.46% | 3.8만 |
|---|
| 2026.07.13 | ₩1,997 | ₩2,025 | ₩1,952 | ₩1,994 | -0.15% | 6.6천 |
|---|
| 2026.07.10 | ₩1,981 | ₩2,010 | ₩1,950 | ₩1,997 | +0.81% | 1.5만 |
|---|
| 2026.07.09 | ₩2,010 | ₩2,070 | ₩1,860 | ₩1,999 | -0.55% | 9.3천 |
|---|
| 2026.07.08 | ₩2,020 | ₩2,060 | ₩1,975 | ₩2,020 | 0.00% | 5.9천 |
|---|
| 2026.07.07 | ₩2,140 | ₩2,145 | ₩1,995 | ₩2,020 | -5.61% | 8.6천 |
|---|
| 2026.07.06 | ₩2,450 | ₩2,785 | ₩2,000 | ₩2,140 | -12.65% | 16.2만 |
|---|
| 2026.07.03 | ₩2,140 | ₩2,180 | ₩2,100 | ₩2,145 | +0.23% | 1.9천 |
|---|
| 2026.07.02 | ₩2,130 | ₩2,170 | ₩2,025 | ₩2,145 | +0.70% | 3.3천 |
|---|
| 2026.07.01 | ₩2,130 | ₩2,190 | ₩2,080 | ₩2,130 | 0.00% | 8.2천 |
|---|
| 2026.06.30 | ₩2,030 | ₩2,130 | ₩1,988 | ₩2,130 | +4.93% | 7.9천 |
|---|
| 2026.06.29 | ₩1,987 | ₩2,270 | ₩1,930 | ₩2,100 | +5.69% | 1.8만 |
|---|
| 2026.06.26 | ₩2,375 | ₩2,375 | ₩1,997 | ₩2,000 | -15.79% | 3.4만 |
|---|
| 2026.06.25 | ₩2,475 | ₩2,825 | ₩2,075 | ₩2,395 | -3.23% | 7.3만 |
|---|
| 2026.06.24 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,855 | ₩2,855 | ₩2,855 | ₩2,855 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,100 | ₩4,285 | ₩2,690 | ₩2,855 | -30.37% | 36.6만 |
|---|
| 2026.06.01 | ₩2,930 | ₩3,805 | ₩2,930 | ₩3,805 | +29.86% | 50.4만 |
|---|
| 2026.05.29 | ₩3,030 | ₩3,245 | ₩2,875 | ₩2,930 | -3.30% | 1.3만 |
|---|
| 2026.05.28 | ₩3,115 | ₩3,120 | ₩2,875 | ₩3,000 | -3.69% | 5.5천 |
|---|
| 2026.05.27 | ₩3,215 | ₩3,325 | ₩2,945 | ₩3,135 | -2.49% | 2.3만 |
|---|
| 2026.05.26 | ₩3,315 | ₩3,620 | ₩3,130 | ₩3,200 | -3.47% | 3.7만 |
|---|
| 2026.05.22 | ₩3,305 | ₩3,315 | ₩3,210 | ₩3,315 | +0.30% | 9.4천 |
|---|
| 2026.05.21 | ₩3,360 | ₩3,485 | ₩3,000 | ₩3,305 | -1.64% | 1.1만 |
|---|
| 2026.05.20 | ₩3,325 | ₩3,440 | ₩3,300 | ₩3,330 | +0.15% | 5.4천 |
|---|
| 2026.05.19 | ₩3,440 | ₩3,465 | ₩3,110 | ₩3,325 | -3.34% | 1.9만 |
|---|
| 2026.05.18 | ₩3,555 | ₩3,555 | ₩3,250 | ₩3,470 | -2.39% | 1.4만 |
|---|
| 2026.05.15 | ₩3,610 | ₩3,610 | ₩3,500 | ₩3,595 | -0.42% | 5.6천 |
|---|
| 2026.05.14 | ₩3,595 | ₩3,625 | ₩3,475 | ₩3,610 | +0.42% | 4.8천 |
|---|
| 2026.05.13 | ₩3,775 | ₩3,775 | ₩3,495 | ₩3,625 | -3.97% | 7.6천 |
|---|
| 2026.05.12 | ₩3,840 | ₩3,840 | ₩3,560 | ₩3,740 | -2.60% | 1.1만 |
|---|
| 2026.05.11 | ₩3,810 | ₩4,000 | ₩3,550 | ₩3,840 | +0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩3,850 | ₩3,865 | ₩3,600 | ₩3,845 | -0.13% | 9천 |
|---|
| 2026.05.07 | ₩3,880 | ₩3,975 | ₩3,650 | ₩3,830 | -1.29% | 7.1천 |
|---|
| 2026.05.06 | ₩3,995 | ₩4,165 | ₩3,800 | ₩3,915 | -2.00% | 8.4천 |
|---|
| 2026.05.04 | ₩4,030 | ₩4,030 | ₩3,890 | ₩4,025 | -0.12% | 1만 |
|---|
| 2026.04.30 | ₩4,155 | ₩4,155 | ₩3,950 | ₩4,030 | -3.01% | 6.6천 |
|---|
| 2026.04.29 | ₩4,200 | ₩4,200 | ₩4,025 | ₩4,025 | -4.17% | 1.1만 |
|---|
| 2026.04.28 | ₩4,290 | ₩4,335 | ₩4,135 | ₩4,200 | -2.10% | 1.2만 |
|---|
| 2026.04.27 | ₩4,325 | ₩4,610 | ₩4,195 | ₩4,330 | +0.12% | 2만 |
|---|
| 2026.04.24 | ₩4,045 | ₩4,875 | ₩4,045 | ₩4,325 | +6.92% | 5.3만 |
|---|
| 2026.04.23 | ₩4,295 | ₩4,295 | ₩4,005 | ₩4,005 | -6.75% | 1.1만 |
|---|
| 2026.04.22 | ₩4,455 | ₩4,455 | ₩4,200 | ₩4,290 | -3.70% | 9.4천 |
|---|
| 2026.04.21 | ₩4,505 | ₩4,505 | ₩4,355 | ₩4,455 | -1.11% | 8.4천 |
|---|
| 2026.04.20 | ₩4,495 | ₩4,495 | ₩4,390 | ₩4,465 | -0.67% | 4.5천 |
|---|
| 2026.04.17 | ₩4,520 | ₩4,860 | ₩4,365 | ₩4,495 | -0.55% | 1만 |
|---|
| 2026.04.16 | ₩4,515 | ₩4,580 | ₩4,360 | ₩4,480 | -0.78% | 1.7만 |
|---|
| 2026.04.15 | ₩4,490 | ₩4,535 | ₩4,425 | ₩4,480 | -0.22% | 7.8천 |
|---|
| 2026.04.14 | ₩4,500 | ₩4,555 | ₩4,300 | ₩4,475 | -0.56% | 1만 |
|---|
| 2026.04.13 | ₩4,500 | ₩4,690 | ₩4,335 | ₩4,500 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩4,575 | ₩4,625 | ₩4,400 | ₩4,530 | -0.98% | 7.5천 |
|---|
| 2026.04.09 | ₩4,750 | ₩4,790 | ₩4,460 | ₩4,530 | -4.63% | 1.2만 |
|---|
| 2026.04.08 | ₩4,605 | ₩4,835 | ₩4,525 | ₩4,750 | +3.15% | 1만 |
|---|
| 2026.04.07 | ₩4,685 | ₩4,720 | ₩4,270 | ₩4,570 | -2.45% | 1.2만 |
|---|
| 2026.04.06 | ₩4,845 | ₩4,845 | ₩4,575 | ₩4,685 | -3.30% | 1만 |
|---|
| 2026.04.03 | ₩4,710 | ₩4,915 | ₩4,710 | ₩4,755 | +0.96% | 4.8천 |
|---|
| 2026.04.02 | ₩4,815 | ₩4,815 | ₩4,600 | ₩4,725 | -1.87% | 1.8만 |
|---|
| 2026.04.01 | ₩4,760 | ₩4,795 | ₩4,585 | ₩4,785 | +0.53% | 2.2만 |
|---|
| 2026.03.31 | ₩4,695 | ₩4,805 | ₩4,695 | ₩4,760 | +1.38% | 1.2만 |
|---|
| 2026.03.30 | ₩4,830 | ₩4,830 | ₩4,505 | ₩4,760 | -1.45% | 1.4만 |
|---|
| 2026.03.27 | ₩4,800 | ₩4,850 | ₩4,585 | ₩4,835 | +0.73% | 8.8천 |
|---|
| 2026.03.26 | ₩4,855 | ₩4,855 | ₩4,650 | ₩4,840 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩4,775 | ₩4,885 | ₩4,695 | ₩4,845 | +1.47% | 1.4만 |
|---|
| 2026.03.24 | ₩4,725 | ₩4,900 | ₩4,690 | ₩4,750 | +0.53% | 1.3만 |
|---|
| 2026.03.23 | ₩4,695 | ₩4,775 | ₩4,600 | ₩4,750 | +1.17% | 1.4만 |
|---|
| 2026.03.20 | ₩4,645 | ₩4,940 | ₩4,645 | ₩4,730 | +1.83% | 1.3만 |
|---|
| 2026.03.19 | ₩4,730 | ₩4,730 | ₩4,535 | ₩4,680 | -1.06% | 2.2만 |
|---|
| 2026.03.18 | ₩4,675 | ₩4,970 | ₩4,565 | ₩4,685 | +0.21% | 3만 |
|---|
| 2026.03.17 | ₩4,405 | ₩4,745 | ₩4,365 | ₩4,640 | +5.33% | 4만 |
|---|
| 2026.03.16 | ₩4,285 | ₩4,470 | ₩4,220 | ₩4,365 | +1.87% | 2만 |
|---|
| 2026.03.13 | ₩4,200 | ₩4,375 | ₩4,055 | ₩4,250 | +1.19% | 3.7만 |
|---|
| 2026.03.12 | ₩4,155 | ₩4,235 | ₩4,075 | ₩4,200 | +1.08% | 1.6만 |
|---|
| 2026.03.11 | ₩4,000 | ₩4,145 | ₩3,925 | ₩4,115 | +2.88% | 1.7만 |
|---|
| 2026.03.10 | ₩3,980 | ₩4,100 | ₩3,750 | ₩3,995 | +0.38% | 1.3만 |
|---|
| 2026.03.09 | ₩4,065 | ₩4,100 | ₩3,810 | ₩4,005 | -1.48% | 1.4만 |
|---|
| 2026.03.06 | ₩3,825 | ₩4,100 | ₩3,825 | ₩4,065 | +6.27% | 1만 |
|---|
| 2026.03.05 | ₩3,805 | ₩4,075 | ₩3,805 | ₩3,985 | +4.73% | 3만 |
|---|
| 2026.03.04 | ₩3,900 | ₩4,015 | ₩3,600 | ₩3,800 | -2.56% | 6.5만 |
|---|
| 2026.03.03 | ₩4,260 | ₩4,260 | ₩3,875 | ₩3,995 | -6.22% | 3.3만 |
|---|
| 2026.02.27 | ₩4,300 | ₩4,305 | ₩4,005 | ₩4,305 | +0.12% | 4.8만 |
|---|
| 2026.02.26 | ₩4,510 | ₩4,510 | ₩4,125 | ₩4,295 | -4.77% | 5만 |
|---|
| 2026.02.25 | ₩4,260 | ₩4,725 | ₩4,215 | ₩4,465 | +4.81% | 12.9만 |
|---|
| 2026.02.24 | ₩3,995 | ₩4,370 | ₩3,925 | ₩4,325 | +8.26% | 5.2만 |
|---|
| 2026.02.23 | ₩4,315 | ₩4,315 | ₩3,900 | ₩3,995 | -7.42% | 10.2만 |
|---|
| 2026.02.20 | ₩4,330 | ₩4,675 | ₩4,175 | ₩4,325 | -0.12% | 8.4만 |
|---|
| 2026.02.19 | ₩4,450 | ₩4,490 | ₩4,130 | ₩4,330 | -2.70% | 7.9만 |
|---|
| 2026.02.13 | ₩4,745 | ₩5,105 | ₩4,300 | ₩4,460 | -6.01% | 16.3만 |
|---|
| 2026.02.12 | ₩4,025 | ₩5,105 | ₩4,025 | ₩4,745 | +17.89% | 88.5만 |
|---|
| 2026.02.11 | ₩4,050 | ₩4,250 | ₩3,930 | ₩3,985 | -1.60% | 6.5만 |
|---|
| 2026.02.10 | ₩3,990 | ₩4,150 | ₩3,855 | ₩4,080 | +2.26% | 13.5만 |
|---|
| 2026.02.09 | ₩4,700 | ₩4,790 | ₩4,090 | ₩4,100 | -12.77% | 34.7만 |
|---|
| 2026.02.06 | ₩5,765 | ₩5,765 | ₩4,050 | ₩4,740 | -17.78% | 335.4만 |
|---|
| 2026.02.05 | ₩3,415 | ₩4,435 | ₩3,410 | ₩4,435 | +29.87% | 15.3만 |
|---|
| 2026.02.04 | ₩3,580 | ₩3,600 | ₩3,395 | ₩3,415 | -4.61% | 3.1만 |
|---|
| 2026.02.03 | ₩3,625 | ₩3,655 | ₩3,500 | ₩3,580 | -1.24% | 1.8만 |
|---|
| 2026.02.02 | ₩3,790 | ₩3,790 | ₩3,550 | ₩3,625 | -4.35% | 1.6만 |
|---|
| 2026.01.30 | ₩3,865 | ₩3,865 | ₩3,700 | ₩3,825 | -1.03% | 2.1만 |
|---|
| 2026.01.29 | ₩3,865 | ₩3,875 | ₩3,730 | ₩3,865 | 0.00% | 2.6만 |
|---|
| 2026.01.28 | ₩3,855 | ₩3,925 | ₩3,815 | ₩3,865 | +0.26% | 2.9만 |
|---|
| 2026.01.27 | ₩3,850 | ₩3,945 | ₩3,745 | ₩3,855 | +0.13% | 6.8만 |
|---|
| 2026.01.26 | ₩3,860 | ₩3,975 | ₩3,805 | ₩3,855 | -0.13% | 6.6천 |
|---|
| 2026.01.23 | ₩3,870 | ₩3,900 | ₩3,750 | ₩3,885 | +0.39% | 2.1만 |
|---|
| 2026.01.22 | ₩3,940 | ₩3,945 | ₩3,745 | ₩3,885 | -1.40% | 2만 |
|---|
| 2026.01.21 | ₩3,965 | ₩3,980 | ₩3,840 | ₩3,920 | -1.13% | 2.8천 |
|---|
| 2026.01.20 | ₩3,960 | ₩4,000 | ₩3,840 | ₩3,965 | +0.13% | 9천 |
|---|
| 2026.01.19 | ₩4,095 | ₩4,095 | ₩3,775 | ₩3,965 | -3.17% | 2.4만 |
|---|
| 2026.01.16 | ₩4,100 | ₩4,110 | ₩3,950 | ₩4,095 | -0.12% | 1.3만 |
|---|
| 2026.01.15 | ₩4,270 | ₩4,270 | ₩4,100 | ₩4,100 | -3.98% | 8.6천 |
|---|
| 2026.01.14 | ₩4,255 | ₩4,350 | ₩4,210 | ₩4,305 | +1.18% | 1.7천 |
|---|
| 2026.01.13 | ₩4,305 | ₩4,310 | ₩4,235 | ₩4,255 | -1.16% | 9천 |
|---|
| 2026.01.12 | ₩4,350 | ₩4,350 | ₩4,310 | ₩4,335 | -0.34% | 2.4천 |
|---|
| 2026.01.09 | ₩4,280 | ₩4,320 | ₩4,230 | ₩4,315 | +0.82% | 2.8천 |
|---|
| 2026.01.08 | ₩4,280 | ₩4,310 | ₩4,215 | ₩4,280 | 0.00% | 3.5천 |
|---|
| 2026.01.07 | ₩4,330 | ₩4,345 | ₩4,240 | ₩4,285 | -1.04% | 4.4천 |
|---|
| 2026.01.06 | ₩4,485 | ₩4,500 | ₩4,360 | ₩4,360 | -2.79% | 4.2천 |
|---|
| 2026.01.05 | ₩4,310 | ₩4,500 | ₩4,260 | ₩4,485 | +4.06% | 9.2천 |
|---|
| 2026.01.02 | ₩4,315 | ₩4,355 | ₩4,260 | ₩4,310 | -0.12% | 7.9천 |
|---|
| 2025.12.30 | ₩4,245 | ₩4,335 | ₩4,220 | ₩4,315 | +1.65% | 7.4천 |
|---|
| 2025.12.29 | ₩4,155 | ₩4,360 | ₩4,100 | ₩4,270 | +2.77% | 1.2만 |
|---|
| 2025.12.26 | ₩4,105 | ₩4,275 | ₩4,055 | ₩4,155 | +1.22% | 2.1만 |
|---|
| 2025.12.24 | ₩4,080 | ₩4,145 | ₩3,880 | ₩4,135 | +1.35% | 6.5만 |
|---|
| 2025.12.23 | ₩4,240 | ₩4,240 | ₩3,900 | ₩4,080 | -3.77% | 2.3만 |
|---|
| 2025.12.22 | ₩4,360 | ₩4,375 | ₩4,170 | ₩4,270 | -2.06% | 1.4만 |
|---|
| 2025.12.19 | ₩4,465 | ₩4,470 | ₩4,250 | ₩4,360 | -2.35% | 1.5만 |
|---|
| 2025.12.18 | ₩4,500 | ₩4,500 | ₩4,345 | ₩4,470 | -0.67% | 3.4천 |
|---|
| 2025.12.17 | ₩4,550 | ₩4,555 | ₩4,410 | ₩4,500 | -1.10% | 8.9천 |
|---|
| 2025.12.16 | ₩4,495 | ₩4,565 | ₩4,445 | ₩4,550 | +1.22% | 1.2만 |
|---|
| 2025.12.15 | ₩4,590 | ₩4,590 | ₩4,490 | ₩4,545 | -0.98% | 3.5천 |
|---|
| 2025.12.12 | ₩4,595 | ₩4,635 | ₩4,540 | ₩4,590 | -0.11% | 3.5천 |
|---|
| 2025.12.11 | ₩4,655 | ₩4,655 | ₩4,585 | ₩4,590 | -1.40% | 3천 |
|---|
| 2025.12.10 | ₩4,735 | ₩4,735 | ₩4,575 | ₩4,685 | -1.06% | 5.9천 |
|---|
| 2025.12.09 | ₩4,780 | ₩4,780 | ₩4,640 | ₩4,770 | -0.21% | 3.4천 |
|---|
| 2025.12.08 | ₩4,785 | ₩4,785 | ₩4,540 | ₩4,780 | -0.10% | 8.5천 |
|---|
| 2025.12.05 | ₩4,505 | ₩4,925 | ₩4,455 | ₩4,785 | +6.22% | 2.5만 |
|---|
| 2025.12.04 | ₩4,490 | ₩4,510 | ₩4,445 | ₩4,505 | +0.33% | 5.5천 |
|---|
| 2025.12.03 | ₩4,525 | ₩4,525 | ₩4,420 | ₩4,500 | -0.55% | 6.7천 |
|---|
| 2025.12.02 | ₩4,580 | ₩4,580 | ₩4,485 | ₩4,525 | -1.20% | 2.4천 |
|---|
| 2025.12.01 | ₩4,505 | ₩4,535 | ₩4,475 | ₩4,535 | +0.67% | 2.7천 |
|---|
| 2025.11.28 | ₩4,360 | ₩4,600 | ₩4,330 | ₩4,495 | +3.10% | 2.6만 |
|---|
| 2025.11.27 | ₩4,500 | ₩4,545 | ₩4,150 | ₩4,360 | -3.11% | 5만 |
|---|
| 2025.11.26 | ₩4,500 | ₩4,515 | ₩4,435 | ₩4,500 | 0.00% | 6.8천 |
|---|
| 2025.11.25 | ₩4,570 | ₩4,600 | ₩4,440 | ₩4,500 | -1.53% | 5.5천 |
|---|
| 2025.11.24 | ₩4,510 | ₩4,655 | ₩4,375 | ₩4,575 | +1.44% | 9.6천 |
|---|
| 2025.11.21 | ₩4,505 | ₩4,710 | ₩4,440 | ₩4,550 | +1.00% | 1.2만 |
|---|
| 2025.11.20 | ₩4,515 | ₩4,600 | ₩4,415 | ₩4,550 | +0.78% | 8.9천 |
|---|
| 2025.11.19 | ₩4,595 | ₩4,780 | ₩4,500 | ₩4,535 | -1.31% | 3만 |
|---|
| 2025.11.18 | ₩4,505 | ₩4,970 | ₩3,940 | ₩4,510 | +0.11% | 7.8만 |
|---|
| 2025.11.17 | ₩4,980 | ₩4,980 | ₩4,430 | ₩4,505 | -9.54% | 6.9만 |
|---|
| 2025.11.14 | ₩5,025 | ₩5,025 | ₩4,925 | ₩5,000 | -0.50% | 9.6천 |
|---|
| 2025.11.13 | ₩5,000 | ₩5,025 | ₩4,960 | ₩5,025 | +0.50% | 1.3만 |
|---|
| 2025.11.12 | ₩5,040 | ₩5,050 | ₩4,980 | ₩5,000 | -0.79% | 1.7만 |
|---|
| 2025.11.11 | ₩5,065 | ₩5,105 | ₩4,985 | ₩5,035 | -0.59% | 1만 |
|---|
| 2025.11.10 | ₩5,055 | ₩5,100 | ₩4,995 | ₩5,065 | +0.20% | 8.7천 |
|---|
| 2025.11.07 | ₩5,175 | ₩5,225 | ₩5,015 | ₩5,055 | -2.32% | 1.3만 |
|---|
| 2025.11.06 | ₩5,280 | ₩5,280 | ₩5,050 | ₩5,175 | -1.99% | 7.9천 |
|---|
| 2025.11.05 | ₩5,380 | ₩5,450 | ₩5,225 | ₩5,280 | -1.86% | 5.3천 |
|---|
| 2025.11.04 | ₩5,280 | ₩5,485 | ₩5,210 | ₩5,330 | +0.95% | 2.5만 |
|---|
| 2025.11.03 | ₩5,395 | ₩5,445 | ₩5,195 | ₩5,280 | -2.13% | 1만 |
|---|
| 2025.10.31 | ₩5,270 | ₩5,495 | ₩5,270 | ₩5,395 | +2.37% | 4.9천 |
|---|
| 2025.10.30 | ₩5,495 | ₩5,495 | ₩5,270 | ₩5,270 | -4.09% | 1.1만 |
|---|
| 2025.10.29 | ₩5,265 | ₩5,495 | ₩5,250 | ₩5,495 | +4.37% | 2.5만 |
|---|
| 2025.10.28 | ₩5,110 | ₩5,270 | ₩5,065 | ₩5,265 | +3.03% | 2.9만 |
|---|
| 2025.10.27 | ₩5,075 | ₩5,115 | ₩5,020 | ₩5,110 | +0.69% | 5.8천 |
|---|
| 2025.10.24 | ₩5,040 | ₩5,095 | ₩4,995 | ₩5,075 | +0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩5,000 | ₩5,100 | ₩4,995 | ₩5,040 | +0.80% | 1.1만 |
|---|
| 2025.10.22 | ₩5,100 | ₩5,115 | ₩5,000 | ₩5,040 | -1.18% | 1.6만 |
|---|
| 2025.10.21 | ₩5,350 | ₩5,350 | ₩4,950 | ₩5,135 | -4.02% | 9.1천 |
|---|
| 2025.10.20 | ₩5,255 | ₩5,350 | ₩5,100 | ₩5,295 | +0.76% | 6.7천 |
|---|
| 2025.10.17 | ₩5,290 | ₩5,505 | ₩5,070 | ₩5,210 | -1.51% | 5.1천 |
|---|
| 2025.10.16 | ₩5,295 | ₩5,360 | ₩5,160 | ₩5,345 | +0.94% | 7.2천 |
|---|
| 2025.10.15 | ₩5,305 | ₩5,385 | ₩5,140 | ₩5,360 | +1.04% | 6.3천 |
|---|
| 2025.10.14 | ₩5,465 | ₩5,630 | ₩5,200 | ₩5,355 | -2.01% | 1.5만 |
|---|
| 2025.10.13 | ₩5,285 | ₩5,400 | ₩5,120 | ₩5,380 | +1.80% | 1.7만 |
|---|
| 2025.10.10 | ₩5,115 | ₩5,420 | ₩5,050 | ₩5,285 | +3.32% | 1.5만 |
|---|