시장 데이터를 불러오는 중
전체 종목
브이원텍 과거 주가
251630.KQ · KOSDAQ
주요 제품·사업: LCD/OLED 압흔검사기, 2차전지 검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
251630.KQ · KOSDAQ
주요 제품·사업: LCD/OLED 압흔검사기, 2차전지 검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,000 | ₩4,000 | ₩3,830 | ₩3,860 | -3.50% | 6천 |
| 2026.10.08 | ₩3,980 | ₩4,070 | ₩3,870 | ₩3,990 | +0.25% | 2.2만 |
| 2026.10.07 | ₩4,095 | ₩4,095 | ₩3,870 | ₩3,970 | -3.05% | 5.6만 |
| 2026.10.06 | ₩3,755 | ₩3,945 | ₩3,720 | ₩3,845 | +2.40% | 1.6만 |
| 2026.10.02 | ₩3,735 | ₩3,840 | ₩3,650 | ₩3,760 | +0.67% | 8.2천 |
| 2026.10.01 | ₩3,620 | ₩3,735 | ₩3,615 | ₩3,735 | +3.18% | 1.1만 |
| 2026.09.30 | ₩3,650 | ₩3,650 | ₩3,550 | ₩3,650 | 0.00% | 7.7천 |
| 2026.09.29 | ₩3,555 | ₩3,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,465 |
| ₩3,625 |
| +1.97% |
| 1.5만 |
| 2026.09.28 | ₩3,605 | ₩3,675 | ₩3,540 | ₩3,605 | 0.00% | 1.2만 |
|---|
| 2026.09.23 | ₩3,525 | ₩3,665 | ₩3,525 | ₩3,605 | +2.27% | 1.4만 |
|---|
| 2026.09.22 | ₩3,470 | ₩3,650 | ₩3,395 | ₩3,615 | +4.18% | 5.2만 |
|---|
| 2026.09.21 | ₩3,410 | ₩3,490 | ₩3,380 | ₩3,470 | +1.76% | 3만 |
|---|
| 2026.09.18 | ₩3,365 | ₩3,455 | ₩3,355 | ₩3,450 | +2.53% | 1.2만 |
|---|
| 2026.09.17 | ₩3,390 | ₩3,390 | ₩3,315 | ₩3,385 | -0.15% | 9.8천 |
|---|
| 2026.09.16 | ₩3,400 | ₩3,450 | ₩3,350 | ₩3,350 | -1.47% | 1.1만 |
|---|
| 2026.09.15 | ₩3,495 | ₩3,495 | ₩3,410 | ₩3,430 | -1.86% | 9.9천 |
|---|
| 2026.09.14 | ₩3,530 | ₩3,540 | ₩3,370 | ₩3,490 | -1.13% | 4.2천 |
|---|
| 2026.09.11 | ₩3,490 | ₩3,515 | ₩3,380 | ₩3,490 | 0.00% | 9.4천 |
|---|
| 2026.09.10 | ₩3,495 | ₩3,495 | ₩3,435 | ₩3,490 | -0.14% | 6천 |
|---|
| 2026.09.09 | ₩3,535 | ₩3,535 | ₩3,455 | ₩3,495 | -1.13% | 6.1천 |
|---|
| 2026.09.08 | ₩3,535 | ₩3,540 | ₩3,465 | ₩3,535 | 0.00% | 1.7만 |
|---|
| 2026.09.07 | ₩3,490 | ₩3,570 | ₩3,450 | ₩3,540 | +1.43% | 8.5천 |
|---|
| 2026.09.04 | ₩3,455 | ₩3,600 | ₩3,405 | ₩3,490 | +1.01% | 8.1천 |
|---|
| 2026.09.03 | ₩3,530 | ₩3,530 | ₩3,350 | ₩3,410 | -3.40% | 1.1만 |
|---|
| 2026.09.02 | ₩3,490 | ₩3,570 | ₩3,400 | ₩3,510 | +0.57% | 1.6만 |
|---|
| 2026.09.01 | ₩3,450 | ₩3,570 | ₩3,425 | ₩3,570 | +3.48% | 1.1만 |
|---|
| 2026.08.31 | ₩3,555 | ₩3,555 | ₩3,340 | ₩3,510 | -1.27% | 1.7만 |
|---|
| 2026.08.28 | ₩3,605 | ₩3,675 | ₩3,470 | ₩3,500 | -2.91% | 2.5만 |
|---|
| 2026.08.27 | ₩3,630 | ₩3,630 | ₩3,500 | ₩3,575 | -1.52% | 1.3만 |
|---|
| 2026.08.26 | ₩3,520 | ₩3,625 | ₩3,475 | ₩3,565 | +1.28% | 4.6천 |
|---|
| 2026.08.25 | ₩3,495 | ₩3,705 | ₩3,385 | ₩3,545 | +1.43% | 8.4천 |
|---|
| 2026.08.24 | ₩3,490 | ₩3,550 | ₩3,410 | ₩3,495 | +0.14% | 1.1만 |
|---|
| 2026.08.21 | ₩3,815 | ₩3,815 | ₩3,425 | ₩3,490 | -8.52% | 1.8만 |
|---|
| 2026.08.20 | ₩3,580 | ₩3,700 | ₩3,550 | ₩3,670 | +2.51% | 6.9천 |
|---|
| 2026.08.19 | ₩3,755 | ₩3,775 | ₩3,500 | ₩3,600 | -4.13% | 3.3만 |
|---|
| 2026.08.18 | ₩3,830 | ₩3,855 | ₩3,600 | ₩3,775 | -1.44% | 2.5만 |
|---|
| 2026.08.14 | ₩3,900 | ₩4,000 | ₩3,840 | ₩3,840 | -1.54% | 2.4만 |
|---|
| 2026.08.13 | ₩3,870 | ₩3,970 | ₩3,815 | ₩3,895 | +0.65% | 2.2만 |
|---|
| 2026.08.12 | ₩3,855 | ₩3,900 | ₩3,785 | ₩3,860 | +0.13% | 1.4만 |
|---|
| 2026.08.11 | ₩3,845 | ₩3,910 | ₩3,730 | ₩3,855 | +0.26% | 1.9만 |
|---|
| 2026.08.10 | ₩3,800 | ₩3,910 | ₩3,725 | ₩3,790 | -0.26% | 2.4만 |
|---|
| 2026.08.07 | ₩3,810 | ₩3,890 | ₩3,665 | ₩3,800 | -0.26% | 1.6만 |
|---|
| 2026.08.06 | ₩3,795 | ₩3,905 | ₩3,675 | ₩3,810 | +0.40% | 3.5만 |
|---|
| 2026.08.05 | ₩3,745 | ₩3,860 | ₩3,695 | ₩3,830 | +2.27% | 3.8만 |
|---|
| 2026.08.04 | ₩3,425 | ₩3,735 | ₩3,425 | ₩3,680 | +7.45% | 3.2만 |
|---|
| 2026.08.03 | ₩3,395 | ₩3,660 | ₩3,375 | ₩3,525 | +3.83% | 4.7만 |
|---|
| 2026.07.31 | ₩3,395 | ₩3,445 | ₩3,265 | ₩3,415 | +0.59% | 4.2만 |
|---|
| 2026.07.30 | ₩3,250 | ₩3,500 | ₩3,200 | ₩3,315 | +2.00% | 3.1만 |
|---|
| 2026.07.29 | ₩3,630 | ₩3,690 | ₩3,120 | ₩3,380 | -6.89% | 3.9만 |
|---|
| 2026.07.28 | ₩3,635 | ₩3,845 | ₩3,340 | ₩3,475 | -4.40% | 2.1만 |
|---|
| 2026.07.27 | ₩3,515 | ₩3,690 | ₩3,515 | ₩3,635 | +3.41% | 1.5만 |
|---|
| 2026.07.24 | ₩3,640 | ₩3,685 | ₩3,485 | ₩3,515 | -3.43% | 1.7만 |
|---|
| 2026.07.23 | ₩3,645 | ₩3,720 | ₩3,520 | ₩3,640 | -0.14% | 3만 |
|---|
| 2026.07.22 | ₩3,415 | ₩3,750 | ₩3,415 | ₩3,590 | +5.12% | 7.8만 |
|---|
| 2026.07.21 | ₩3,245 | ₩3,400 | ₩3,160 | ₩3,385 | +4.31% | 3.3만 |
|---|
| 2026.07.20 | ₩3,195 | ₩3,315 | ₩3,190 | ₩3,225 | +0.94% | 3.2만 |
|---|
| 2026.07.16 | ₩3,510 | ₩3,510 | ₩3,315 | ₩3,355 | -4.42% | 2.1만 |
|---|
| 2026.07.15 | ₩3,365 | ₩3,510 | ₩3,365 | ₩3,485 | +3.57% | 3.1만 |
|---|
| 2026.07.14 | ₩3,460 | ₩3,460 | ₩3,180 | ₩3,345 | -3.32% | 11.8만 |
|---|
| 2026.07.13 | ₩3,615 | ₩3,690 | ₩3,365 | ₩3,510 | -2.90% | 2.3만 |
|---|
| 2026.07.10 | ₩3,270 | ₩3,540 | ₩3,270 | ₩3,540 | +8.26% | 5.3만 |
|---|
| 2026.07.09 | ₩3,380 | ₩3,440 | ₩3,145 | ₩3,285 | -2.81% | 5.7만 |
|---|
| 2026.07.08 | ₩3,480 | ₩3,525 | ₩3,300 | ₩3,305 | -5.03% | 7.2만 |
|---|
| 2026.07.07 | ₩3,535 | ₩3,615 | ₩3,375 | ₩3,490 | -1.27% | 7.8만 |
|---|
| 2026.07.06 | ₩3,710 | ₩3,710 | ₩3,465 | ₩3,560 | -4.04% | 5.2만 |
|---|
| 2026.07.03 | ₩3,700 | ₩3,700 | ₩3,470 | ₩3,650 | -1.35% | 5.7만 |
|---|
| 2026.07.02 | ₩3,895 | ₩3,895 | ₩3,570 | ₩3,705 | -4.88% | 5만 |
|---|
| 2026.07.01 | ₩3,905 | ₩3,935 | ₩3,750 | ₩3,855 | -1.28% | 4.5만 |
|---|
| 2026.06.30 | ₩3,775 | ₩3,900 | ₩3,705 | ₩3,765 | -0.26% | 7.2만 |
|---|
| 2026.06.29 | ₩3,450 | ₩3,800 | ₩3,430 | ₩3,770 | +9.28% | 11만 |
|---|
| 2026.06.26 | ₩3,715 | ₩3,790 | ₩3,400 | ₩3,480 | -6.33% | 23.2만 |
|---|
| 2026.06.25 | ₩4,520 | ₩5,100 | ₩3,685 | ₩3,710 | -17.92% | 162.6만 |
|---|
| 2026.06.24 | ₩3,520 | ₩4,615 | ₩3,460 | ₩4,615 | +31.11% | 49.6만 |
|---|
| 2026.06.23 | ₩4,010 | ₩4,010 | ₩3,550 | ₩3,550 | -11.47% | 14만 |
|---|
| 2026.06.22 | ₩4,150 | ₩4,150 | ₩3,875 | ₩4,025 | -3.01% | 3.6만 |
|---|
| 2026.06.19 | ₩4,090 | ₩4,090 | ₩3,850 | ₩4,065 | -0.61% | 10.2만 |
|---|
| 2026.06.18 | ₩4,025 | ₩4,080 | ₩3,970 | ₩4,020 | -0.12% | 4.6만 |
|---|
| 2026.06.17 | ₩3,970 | ₩4,065 | ₩3,925 | ₩4,020 | +1.26% | 9.4만 |
|---|
| 2026.06.16 | ₩4,085 | ₩4,135 | ₩3,990 | ₩4,000 | -2.08% | 4.8만 |
|---|
| 2026.06.15 | ₩4,200 | ₩4,230 | ₩3,985 | ₩4,030 | -4.05% | 7.4만 |
|---|
| 2026.06.12 | ₩4,130 | ₩4,240 | ₩4,040 | ₩4,150 | +0.48% | 6.7만 |
|---|
| 2026.06.11 | ₩4,100 | ₩4,100 | ₩3,920 | ₩4,030 | -1.71% | 5.2만 |
|---|
| 2026.06.10 | ₩4,200 | ₩4,260 | ₩3,965 | ₩4,100 | -2.38% | 10 |
|---|
| 2026.06.09 | ₩4,025 | ₩4,225 | ₩4,025 | ₩4,200 | +4.35% | 3.6만 |
|---|
| 2026.06.08 | ₩4,000 | ₩4,160 | ₩3,925 | ₩4,025 | +0.63% | 9.6만 |
|---|
| 2026.06.05 | ₩4,430 | ₩4,435 | ₩4,155 | ₩4,315 | -2.60% | 6.8만 |
|---|
| 2026.06.04 | ₩4,495 | ₩4,850 | ₩4,405 | ₩4,465 | -0.67% | 6.7만 |
|---|
| 2026.06.02 | ₩4,635 | ₩4,770 | ₩4,450 | ₩4,495 | -3.02% | 11.1만 |
|---|
| 2026.06.01 | ₩4,980 | ₩5,240 | ₩4,700 | ₩4,710 | -5.42% | 8.7만 |
|---|
| 2026.05.29 | ₩5,270 | ₩5,400 | ₩4,975 | ₩4,980 | -5.50% | 9.1만 |
|---|
| 2026.05.28 | ₩5,550 | ₩5,610 | ₩5,090 | ₩5,260 | -5.23% | 10.4만 |
|---|
| 2026.05.27 | ₩5,970 | ₩6,020 | ₩5,500 | ₩5,530 | -7.37% | 17.6만 |
|---|
| 2026.05.26 | ₩6,110 | ₩6,590 | ₩5,870 | ₩5,970 | -2.29% | 15.1만 |
|---|
| 2026.05.22 | ₩6,170 | ₩6,280 | ₩5,980 | ₩6,090 | -1.30% | 7.1만 |
|---|
| 2026.05.21 | ₩5,880 | ₩6,150 | ₩5,880 | ₩6,040 | +2.72% | 8.8만 |
|---|
| 2026.05.20 | ₩5,940 | ₩5,940 | ₩5,640 | ₩5,710 | -3.87% | 12.8만 |
|---|
| 2026.05.19 | ₩6,500 | ₩6,540 | ₩5,840 | ₩5,940 | -8.62% | 20.1만 |
|---|
| 2026.05.18 | ₩6,340 | ₩6,570 | ₩6,010 | ₩6,500 | +2.52% | 19.7만 |
|---|
| 2026.05.15 | ₩6,810 | ₩6,960 | ₩6,240 | ₩6,360 | -6.61% | 30.7만 |
|---|
| 2026.05.14 | ₩7,250 | ₩7,250 | ₩6,610 | ₩6,810 | -6.07% | 34.4만 |
|---|
| 2026.05.13 | ₩5,900 | ₩7,360 | ₩5,800 | ₩7,150 | +21.19% | 157.7만 |
|---|
| 2026.05.12 | ₩6,250 | ₩6,310 | ₩5,690 | ₩5,970 | -4.48% | 14.4만 |
|---|
| 2026.05.11 | ₩6,150 | ₩6,230 | ₩5,870 | ₩6,100 | -0.81% | 10.3만 |
|---|
| 2026.05.08 | ₩5,910 | ₩6,200 | ₩5,880 | ₩6,090 | +3.05% | 7.7만 |
|---|
| 2026.05.07 | ₩6,070 | ₩6,070 | ₩5,870 | ₩5,890 | -2.97% | 6.8만 |
|---|
| 2026.05.06 | ₩6,230 | ₩6,250 | ₩5,950 | ₩6,080 | -2.41% | 10.6만 |
|---|
| 2026.05.04 | ₩6,240 | ₩6,360 | ₩6,210 | ₩6,240 | 0.00% | 5.6만 |
|---|
| 2026.04.30 | ₩6,330 | ₩6,420 | ₩6,150 | ₩6,220 | -1.74% | 10.1만 |
|---|
| 2026.04.29 | ₩6,230 | ₩6,300 | ₩6,190 | ₩6,290 | +0.96% | 6.1만 |
|---|
| 2026.04.28 | ₩6,250 | ₩6,280 | ₩6,120 | ₩6,280 | +0.48% | 6.7만 |
|---|
| 2026.04.27 | ₩6,130 | ₩6,320 | ₩6,130 | ₩6,260 | +2.12% | 16.7만 |
|---|
| 2026.04.24 | ₩5,960 | ₩6,160 | ₩5,950 | ₩6,130 | +2.85% | 7.1만 |
|---|
| 2026.04.23 | ₩6,110 | ₩6,160 | ₩5,920 | ₩6,000 | -1.80% | 4.1만 |
|---|
| 2026.04.22 | ₩6,150 | ₩6,230 | ₩5,950 | ₩6,100 | -0.81% | 9.3만 |
|---|
| 2026.04.21 | ₩6,080 | ₩6,160 | ₩5,890 | ₩6,070 | -0.16% | 8만 |
|---|
| 2026.04.20 | ₩5,910 | ₩6,080 | ₩5,830 | ₩5,890 | -0.34% | 6.2만 |
|---|
| 2026.04.17 | ₩5,940 | ₩5,960 | ₩5,710 | ₩5,930 | -0.17% | 4.4만 |
|---|
| 2026.04.16 | ₩5,710 | ₩5,920 | ₩5,710 | ₩5,840 | +2.28% | 5.4만 |
|---|
| 2026.04.15 | ₩5,670 | ₩5,750 | ₩5,610 | ₩5,710 | +0.71% | 5.4만 |
|---|
| 2026.04.14 | ₩5,510 | ₩5,640 | ₩5,450 | ₩5,640 | +2.36% | 5.5만 |
|---|
| 2026.04.13 | ₩5,450 | ₩5,470 | ₩5,270 | ₩5,450 | 0.00% | 4.9만 |
|---|
| 2026.04.10 | ₩5,320 | ₩5,490 | ₩5,270 | ₩5,490 | +3.20% | 5.6만 |
|---|
| 2026.04.09 | ₩5,420 | ₩5,420 | ₩5,240 | ₩5,300 | -2.21% | 1.9만 |
|---|
| 2026.04.08 | ₩5,190 | ₩5,470 | ₩5,190 | ₩5,420 | +4.43% | 6.6만 |
|---|
| 2026.04.07 | ₩5,240 | ₩5,240 | ₩5,080 | ₩5,160 | -1.53% | 2.9만 |
|---|
| 2026.04.06 | ₩5,180 | ₩5,280 | ₩5,090 | ₩5,160 | -0.39% | 3만 |
|---|
| 2026.04.03 | ₩5,250 | ₩5,480 | ₩5,150 | ₩5,170 | -1.52% | 5.8만 |
|---|
| 2026.04.02 | ₩5,550 | ₩5,550 | ₩5,110 | ₩5,300 | -4.50% | 11.5만 |
|---|
| 2026.04.01 | ₩5,300 | ₩5,400 | ₩5,250 | ₩5,400 | +1.89% | 3.7만 |
|---|
| 2026.03.31 | ₩5,300 | ₩5,350 | ₩5,080 | ₩5,190 | -2.08% | 4.6만 |
|---|
| 2026.03.30 | ₩5,440 | ₩5,440 | ₩5,110 | ₩5,310 | -2.39% | 2.6만 |
|---|
| 2026.03.27 | ₩5,270 | ₩5,440 | ₩5,060 | ₩5,440 | +3.23% | 3만 |
|---|
| 2026.03.26 | ₩5,520 | ₩5,530 | ₩5,250 | ₩5,260 | -4.71% | 4.4만 |
|---|
| 2026.03.25 | ₩5,370 | ₩5,550 | ₩5,370 | ₩5,500 | +2.42% | 4만 |
|---|
| 2026.03.24 | ₩5,320 | ₩5,470 | ₩5,220 | ₩5,360 | +0.75% | 4.2만 |
|---|
| 2026.03.23 | ₩5,560 | ₩5,650 | ₩5,220 | ₩5,250 | -5.58% | 9.4만 |
|---|
| 2026.03.20 | ₩5,740 | ₩5,790 | ₩5,610 | ₩5,700 | -0.70% | 3.2만 |
|---|
| 2026.03.19 | ₩5,870 | ₩5,880 | ₩5,600 | ₩5,640 | -3.92% | 8.7만 |
|---|
| 2026.03.18 | ₩6,150 | ₩6,150 | ₩5,820 | ₩5,880 | -4.39% | 4.9만 |
|---|
| 2026.03.17 | ₩6,000 | ₩6,100 | ₩5,910 | ₩5,940 | -1.00% | 5.4만 |
|---|
| 2026.03.16 | ₩6,150 | ₩6,150 | ₩5,790 | ₩5,860 | -4.72% | 5.9만 |
|---|
| 2026.03.13 | ₩6,130 | ₩6,170 | ₩5,850 | ₩6,150 | +0.33% | 4.9만 |
|---|
| 2026.03.12 | ₩6,170 | ₩6,230 | ₩6,030 | ₩6,130 | -0.65% | 4.2만 |
|---|
| 2026.03.11 | ₩6,230 | ₩6,250 | ₩5,980 | ₩6,090 | -2.25% | 5.4만 |
|---|
| 2026.03.10 | ₩6,090 | ₩6,090 | ₩5,900 | ₩5,960 | -2.13% | 5.2만 |
|---|
| 2026.03.09 | ₩5,810 | ₩6,020 | ₩5,560 | ₩5,730 | -1.38% | 7.6만 |
|---|
| 2026.03.06 | ₩6,130 | ₩6,330 | ₩5,810 | ₩6,200 | +1.14% | 5.9만 |
|---|
| 2026.03.05 | ₩6,020 | ₩6,350 | ₩5,950 | ₩6,160 | +2.33% | 17.7만 |
|---|
| 2026.03.04 | ₩6,390 | ₩6,400 | ₩5,550 | ₩5,620 | -12.05% | 26.1만 |
|---|
| 2026.03.03 | ₩6,940 | ₩6,970 | ₩6,580 | ₩6,580 | -5.19% | 10.9만 |
|---|
| 2026.02.27 | ₩6,950 | ₩7,000 | ₩6,610 | ₩7,000 | +0.72% | 10.6만 |
|---|
| 2026.02.26 | ₩7,220 | ₩7,260 | ₩6,850 | ₩6,850 | -5.12% | 12.9만 |
|---|
| 2026.02.25 | ₩7,030 | ₩7,350 | ₩7,020 | ₩7,210 | +2.56% | 17.5만 |
|---|
| 2026.02.24 | ₩7,030 | ₩7,030 | ₩6,870 | ₩7,000 | -0.43% | 9.5만 |
|---|
| 2026.02.23 | ₩7,000 | ₩7,070 | ₩6,870 | ₩6,950 | -0.71% | 10.3만 |
|---|
| 2026.02.20 | ₩7,130 | ₩7,160 | ₩6,970 | ₩7,000 | -1.82% | 8.6만 |
|---|
| 2026.02.19 | ₩7,150 | ₩7,150 | ₩6,870 | ₩7,130 | -0.28% | 14.5만 |
|---|
| 2026.02.13 | ₩7,180 | ₩7,310 | ₩6,960 | ₩7,100 | -1.11% | 9.1만 |
|---|
| 2026.02.12 | ₩7,340 | ₩7,410 | ₩7,060 | ₩7,280 | -0.82% | 13.4만 |
|---|
| 2026.02.11 | ₩7,420 | ₩7,480 | ₩7,310 | ₩7,330 | -1.21% | 6.4만 |
|---|
| 2026.02.10 | ₩7,530 | ₩7,630 | ₩7,280 | ₩7,410 | -1.59% | 21.3만 |
|---|
| 2026.02.09 | ₩7,340 | ₩7,490 | ₩7,310 | ₩7,420 | +1.09% | 10.5만 |
|---|
| 2026.02.06 | ₩7,460 | ₩7,470 | ₩7,040 | ₩7,290 | -2.28% | 18.6만 |
|---|
| 2026.02.05 | ₩7,750 | ₩7,750 | ₩7,560 | ₩7,610 | -1.81% | 10.6만 |
|---|
| 2026.02.04 | ₩8,000 | ₩8,050 | ₩7,740 | ₩7,830 | -2.13% | 11.1만 |
|---|
| 2026.02.03 | ₩7,820 | ₩8,000 | ₩7,710 | ₩7,970 | +1.92% | 14.4만 |
|---|
| 2026.02.02 | ₩7,700 | ₩8,150 | ₩7,480 | ₩7,550 | -1.95% | 23.8만 |
|---|
| 2026.01.30 | ₩8,300 | ₩8,300 | ₩7,710 | ₩7,850 | -5.42% | 24.4만 |
|---|
| 2026.01.29 | ₩8,000 | ₩8,250 | ₩7,700 | ₩8,150 | +1.88% | 29.8만 |
|---|
| 2026.01.28 | ₩7,800 | ₩8,270 | ₩7,780 | ₩8,000 | +2.56% | 38.3만 |
|---|
| 2026.01.27 | ₩7,740 | ₩8,000 | ₩7,510 | ₩7,750 | +0.13% | 39.2만 |
|---|
| 2026.01.26 | ₩7,930 | ₩8,540 | ₩7,680 | ₩8,070 | +1.77% | 65.4만 |
|---|
| 2026.01.23 | ₩8,650 | ₩8,790 | ₩7,780 | ₩7,940 | -8.21% | 83.7만 |
|---|
| 2026.01.22 | ₩10,660 | ₩11,000 | ₩8,230 | ₩8,620 | -19.14% | 360.4만 |
|---|
| 2026.01.21 | ₩7,180 | ₩9,810 | ₩6,990 | ₩9,810 | +36.63% | 234.8만 |
|---|
| 2026.01.20 | ₩7,500 | ₩8,700 | ₩7,100 | ₩7,550 | +0.67% | 262.4만 |
|---|
| 2026.01.19 | ₩7,000 | ₩7,600 | ₩6,930 | ₩7,150 | +2.14% | 90.4만 |
|---|
| 2026.01.16 | ₩6,500 | ₩7,550 | ₩6,390 | ₩6,940 | +6.77% | 143.8만 |
|---|
| 2026.01.15 | ₩6,060 | ₩6,630 | ₩5,950 | ₩6,470 | +6.77% | 53.6만 |
|---|
| 2026.01.14 | ₩6,000 | ₩6,040 | ₩5,880 | ₩6,020 | +0.33% | 8.9만 |
|---|
| 2026.01.13 | ₩6,110 | ₩6,250 | ₩5,880 | ₩6,000 | -1.80% | 15.8만 |
|---|
| 2026.01.12 | ₩5,550 | ₩6,190 | ₩5,550 | ₩6,110 | +10.09% | 35만 |
|---|
| 2026.01.09 | ₩5,570 | ₩5,600 | ₩5,300 | ₩5,550 | -0.36% | 7.2만 |
|---|
| 2026.01.08 | ₩5,750 | ₩6,000 | ₩5,500 | ₩5,630 | -2.09% | 10.8만 |
|---|
| 2026.01.07 | ₩5,790 | ₩6,000 | ₩5,650 | ₩5,750 | -0.69% | 7.4만 |
|---|
| 2026.01.06 | ₩5,780 | ₩5,860 | ₩5,600 | ₩5,790 | +0.17% | 6.8만 |
|---|
| 2026.01.05 | ₩5,860 | ₩5,860 | ₩5,700 | ₩5,780 | -1.37% | 5.6만 |
|---|
| 2026.01.02 | ₩5,610 | ₩5,880 | ₩5,600 | ₩5,830 | +3.92% | 6.8만 |
|---|
| 2025.12.30 | ₩5,820 | ₩5,820 | ₩5,480 | ₩5,580 | -4.12% | 5.1만 |
|---|
| 2025.12.29 | ₩5,600 | ₩5,770 | ₩5,550 | ₩5,720 | +2.14% | 4.3만 |
|---|
| 2025.12.26 | ₩5,970 | ₩5,970 | ₩5,610 | ₩5,660 | -5.19% | 8.7만 |
|---|
| 2025.12.24 | ₩5,940 | ₩5,940 | ₩5,780 | ₩5,860 | -1.35% | 9.7만 |
|---|
| 2025.12.23 | ₩5,770 | ₩5,910 | ₩5,570 | ₩5,840 | +1.21% | 14.7만 |
|---|
| 2025.12.22 | ₩5,450 | ₩5,730 | ₩5,450 | ₩5,650 | +3.67% | 6만 |
|---|
| 2025.12.19 | ₩5,620 | ₩5,620 | ₩5,400 | ₩5,420 | -3.56% | 4.9만 |
|---|
| 2025.12.18 | ₩5,490 | ₩5,610 | ₩5,410 | ₩5,610 | +2.19% | 3.8만 |
|---|
| 2025.12.17 | ₩5,630 | ₩5,700 | ₩5,410 | ₩5,630 | 0.00% | 4.9만 |
|---|
| 2025.12.16 | ₩5,800 | ₩5,900 | ₩5,550 | ₩5,640 | -2.76% | 6.4만 |
|---|
| 2025.12.15 | ₩5,810 | ₩5,910 | ₩5,600 | ₩5,720 | -1.55% | 9만 |
|---|
| 2025.12.12 | ₩5,770 | ₩5,970 | ₩5,630 | ₩5,820 | +0.87% | 5.9만 |
|---|
| 2025.12.11 | ₩5,610 | ₩5,930 | ₩5,590 | ₩5,770 | +2.85% | 8.1만 |
|---|
| 2025.12.10 | ₩5,560 | ₩5,890 | ₩5,530 | ₩5,580 | +0.36% | 7.9만 |
|---|
| 2025.12.09 | ₩5,690 | ₩5,690 | ₩5,530 | ₩5,600 | -1.58% | 4.8만 |
|---|
| 2025.12.08 | ₩5,720 | ₩5,800 | ₩5,500 | ₩5,690 | -0.52% | 11.4만 |
|---|
| 2025.12.05 | ₩5,950 | ₩5,950 | ₩5,590 | ₩5,720 | -3.87% | 13.7만 |
|---|
| 2025.12.04 | ₩6,080 | ₩6,140 | ₩5,740 | ₩5,950 | -2.14% | 27.6만 |
|---|
| 2025.12.03 | ₩6,070 | ₩6,100 | ₩5,830 | ₩5,910 | -2.64% | 23.8만 |
|---|
| 2025.12.02 | ₩5,290 | ₩6,440 | ₩5,270 | ₩6,070 | +14.74% | 175.9만 |
|---|
| 2025.12.01 | ₩5,270 | ₩5,490 | ₩5,190 | ₩5,290 | +0.38% | 9.4만 |
|---|
| 2025.11.28 | ₩4,775 | ₩5,290 | ₩4,745 | ₩5,270 | +10.37% | 14.8만 |
|---|
| 2025.11.27 | ₩4,745 | ₩4,750 | ₩4,655 | ₩4,705 | -0.84% | 1.3만 |
|---|
| 2025.11.26 | ₩4,700 | ₩4,825 | ₩4,525 | ₩4,670 | -0.64% | 2.8만 |
|---|
| 2025.11.25 | ₩4,690 | ₩4,865 | ₩4,585 | ₩4,645 | -0.96% | 3만 |
|---|
| 2025.11.24 | ₩4,645 | ₩4,900 | ₩4,600 | ₩4,675 | +0.65% | 1.2만 |
|---|
| 2025.11.21 | ₩4,695 | ₩4,735 | ₩4,550 | ₩4,675 | -0.43% | 1.5만 |
|---|
| 2025.11.20 | ₩4,500 | ₩4,800 | ₩4,500 | ₩4,695 | +4.33% | 4.6만 |
|---|
| 2025.11.19 | ₩4,595 | ₩4,750 | ₩4,335 | ₩4,500 | -2.07% | 3.1만 |
|---|
| 2025.11.18 | ₩4,825 | ₩4,825 | ₩4,495 | ₩4,520 | -6.32% | 7.7만 |
|---|
| 2025.11.17 | ₩5,070 | ₩5,190 | ₩4,635 | ₩4,825 | -4.83% | 10.7만 |
|---|
| 2025.11.14 | ₩5,000 | ₩5,190 | ₩4,940 | ₩5,080 | +1.60% | 4.7만 |
|---|
| 2025.11.13 | ₩5,210 | ₩5,210 | ₩5,040 | ₩5,070 | -2.69% | 2.5만 |
|---|
| 2025.11.12 | ₩5,070 | ₩5,220 | ₩5,040 | ₩5,120 | +0.99% | 2.8만 |
|---|
| 2025.11.11 | ₩5,150 | ₩5,280 | ₩5,040 | ₩5,070 | -1.55% | 2.5만 |
|---|
| 2025.11.10 | ₩4,975 | ₩5,180 | ₩4,925 | ₩5,150 | +3.52% | 3.3만 |
|---|
| 2025.11.07 | ₩5,030 | ₩5,130 | ₩4,900 | ₩4,995 | -0.70% | 5.1만 |
|---|
| 2025.11.06 | ₩5,130 | ₩5,250 | ₩5,000 | ₩5,040 | -1.75% | 3.3만 |
|---|
| 2025.11.05 | ₩5,370 | ₩5,400 | ₩4,945 | ₩5,120 | -4.66% | 10.2만 |
|---|
| 2025.11.04 | ₩5,640 | ₩5,640 | ₩5,370 | ₩5,400 | -4.26% | 9.2만 |
|---|
| 2025.11.03 | ₩5,290 | ₩5,650 | ₩5,290 | ₩5,650 | +6.81% | 13.3만 |
|---|
| 2025.10.31 | ₩5,250 | ₩5,350 | ₩5,190 | ₩5,290 | +0.76% | 4.8만 |
|---|
| 2025.10.30 | ₩5,470 | ₩5,490 | ₩5,070 | ₩5,220 | -4.57% | 12만 |
|---|
| 2025.10.29 | ₩5,490 | ₩5,600 | ₩5,450 | ₩5,510 | +0.36% | 6.3만 |
|---|
| 2025.10.28 | ₩5,480 | ₩5,550 | ₩5,420 | ₩5,490 | +0.18% | 5.8만 |
|---|
| 2025.10.27 | ₩5,620 | ₩5,690 | ₩5,390 | ₩5,480 | -2.49% | 10만 |
|---|
| 2025.10.24 | ₩5,750 | ₩5,750 | ₩5,560 | ₩5,560 | -3.30% | 12.5만 |
|---|
| 2025.10.23 | ₩5,830 | ₩5,870 | ₩5,580 | ₩5,750 | -1.37% | 15만 |
|---|
| 2025.10.22 | ₩5,910 | ₩5,990 | ₩5,750 | ₩5,900 | -0.17% | 14.2만 |
|---|
| 2025.10.21 | ₩6,260 | ₩6,270 | ₩5,900 | ₩5,990 | -4.31% | 27.4만 |
|---|
| 2025.10.20 | ₩5,570 | ₩6,710 | ₩5,510 | ₩6,180 | +10.95% | 251.8만 |
|---|
| 2025.10.17 | ₩5,780 | ₩5,900 | ₩5,480 | ₩5,600 | -3.11% | 10.8만 |
|---|
| 2025.10.16 | ₩5,930 | ₩5,970 | ₩5,740 | ₩5,780 | -2.53% | 8.7만 |
|---|
| 2025.10.15 | ₩5,440 | ₩5,950 | ₩5,440 | ₩5,930 | +9.01% | 17.2만 |
|---|
| 2025.10.14 | ₩5,530 | ₩5,790 | ₩5,400 | ₩5,420 | -1.99% | 8.5만 |
|---|
| 2025.10.13 | ₩5,400 | ₩5,680 | ₩5,400 | ₩5,530 | +2.41% | 4.6만 |
|---|