시장 데이터를 불러오는 중
전체 종목
바이브컴퍼니 과거 주가
301300.KQ · KOSDAQ
주요 제품·사업: 소셜 빅데이터 기반 인공지능 서비스 (소셜메트릭스), 문제 해결 솔루션 (AI Solver)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
301300.KQ · KOSDAQ
주요 제품·사업: 소셜 빅데이터 기반 인공지능 서비스 (소셜메트릭스), 문제 해결 솔루션 (AI Solver)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,796 | ₩1,796 | ₩1,621 | ₩1,729 | -3.73% | 9.6천 |
| 2026.10.07 | ₩1,735 | ₩1,890 | ₩1,689 | ₩1,796 | +3.52% | 5.5만 |
| 2026.10.06 | ₩1,661 | ₩1,823 | ₩1,567 | ₩1,735 | +4.46% | 4.1만 |
| 2026.10.02 | ₩1,580 | ₩1,580 | ₩1,525 | ₩1,564 | -1.01% | 3.6만 |
| 2026.10.01 | ₩1,492 | ₩1,573 | ₩1,492 | ₩1,535 | +2.88% | 2만 |
| 2026.09.30 | ₩1,567 | ₩1,624 | ₩1,491 | ₩1,492 | -4.79% | 2.9만 |
| 2026.09.29 | ₩1,520 | ₩1,600 | ₩1,501 | ₩1,512 | -0.53% | 3.4만 |
| 2026.09.28 | ₩1,599 | ₩1,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,457 |
| ₩1,522 |
| -4.82% |
| 14.1만 |
| 2026.09.23 | ₩1,621 | ₩1,662 | ₩1,513 | ₩1,599 | -1.36% | 6만 |
|---|
| 2026.09.22 | ₩1,802 | ₩1,802 | ₩1,621 | ₩1,621 | -10.04% | 5.7만 |
|---|
| 2026.09.21 | ₩1,948 | ₩1,948 | ₩1,729 | ₩1,733 | -11.04% | 5만 |
|---|
| 2026.09.18 | ₩1,954 | ₩1,971 | ₩1,789 | ₩1,820 | -6.86% | 7.2만 |
|---|
| 2026.09.17 | ₩1,919 | ₩2,085 | ₩1,839 | ₩1,956 | +1.93% | 16.9만 |
|---|
| 2026.09.16 | ₩2,260 | ₩2,265 | ₩1,803 | ₩1,920 | -15.04% | 32.4만 |
|---|
| 2026.09.15 | ₩2,580 | ₩2,580 | ₩2,325 | ₩2,380 | -7.75% | 6.5만 |
|---|
| 2026.09.14 | ₩2,480 | ₩2,630 | ₩2,370 | ₩2,465 | -0.60% | 18.6만 |
|---|
| 2026.09.11 | ₩2,010 | ₩2,370 | ₩1,968 | ₩2,360 | +17.41% | 11.6만 |
|---|
| 2026.09.10 | ₩1,965 | ₩2,050 | ₩1,914 | ₩2,010 | +2.29% | 1.5만 |
|---|
| 2026.09.09 | ₩1,844 | ₩1,993 | ₩1,844 | ₩1,930 | +4.66% | 1만 |
|---|
| 2026.09.08 | ₩1,911 | ₩2,050 | ₩1,892 | ₩1,899 | -0.63% | 2.3만 |
|---|
| 2026.09.07 | ₩1,839 | ₩1,928 | ₩1,817 | ₩1,911 | +3.92% | 1.7만 |
|---|
| 2026.09.04 | ₩1,949 | ₩1,949 | ₩1,836 | ₩1,838 | -5.70% | 1.3만 |
|---|
| 2026.09.03 | ₩1,849 | ₩1,935 | ₩1,795 | ₩1,860 | +0.59% | 1.8만 |
|---|
| 2026.09.02 | ₩1,808 | ₩1,849 | ₩1,751 | ₩1,849 | +2.27% | 2.1만 |
|---|
| 2026.09.01 | ₩1,741 | ₩1,845 | ₩1,741 | ₩1,838 | +5.57% | 1.4만 |
|---|
| 2026.08.31 | ₩1,790 | ₩1,794 | ₩1,716 | ₩1,741 | -2.74% | 2.7만 |
|---|
| 2026.08.28 | ₩1,810 | ₩1,999 | ₩1,780 | ₩1,790 | -1.10% | 1.8만 |
|---|
| 2026.08.27 | ₩1,853 | ₩1,898 | ₩1,804 | ₩1,830 | -1.24% | 1.9만 |
|---|
| 2026.08.26 | ₩1,824 | ₩1,906 | ₩1,761 | ₩1,853 | +1.59% | 3만 |
|---|
| 2026.08.25 | ₩1,999 | ₩2,000 | ₩1,813 | ₩1,824 | -8.75% | 3.1만 |
|---|
| 2026.08.24 | ₩2,180 | ₩2,180 | ₩1,946 | ₩1,955 | -10.32% | 2.5만 |
|---|
| 2026.08.21 | ₩2,190 | ₩2,195 | ₩1,921 | ₩1,997 | -8.81% | 3.1만 |
|---|
| 2026.08.20 | ₩2,035 | ₩2,085 | ₩2,010 | ₩2,010 | -1.23% | 1.1만 |
|---|
| 2026.08.19 | ₩2,080 | ₩2,080 | ₩1,939 | ₩2,035 | -2.16% | 2.4만 |
|---|
| 2026.08.18 | ₩2,135 | ₩2,135 | ₩1,999 | ₩2,040 | -4.45% | 3.4만 |
|---|
| 2026.08.14 | ₩2,185 | ₩2,185 | ₩1,997 | ₩2,150 | -1.60% | 4.7만 |
|---|
| 2026.08.13 | ₩2,105 | ₩2,190 | ₩2,040 | ₩2,090 | -0.71% | 2.7만 |
|---|
| 2026.08.12 | ₩2,235 | ₩2,235 | ₩2,050 | ₩2,105 | -5.82% | 5.4만 |
|---|
| 2026.08.11 | ₩2,040 | ₩2,290 | ₩1,999 | ₩2,270 | +11.27% | 6.6만 |
|---|
| 2026.08.10 | ₩2,040 | ₩2,120 | ₩2,025 | ₩2,040 | 0.00% | 4.3만 |
|---|
| 2026.08.07 | ₩2,105 | ₩2,180 | ₩2,025 | ₩2,040 | -3.09% | 6.1만 |
|---|
| 2026.08.06 | ₩2,510 | ₩2,585 | ₩1,984 | ₩2,150 | -14.34% | 18.4만 |
|---|
| 2026.08.05 | ₩2,585 | ₩2,695 | ₩2,290 | ₩2,510 | -2.90% | 21.2만 |
|---|
| 2026.08.04 | ₩2,150 | ₩2,690 | ₩2,100 | ₩2,470 | +14.88% | 54.1만 |
|---|
| 2026.08.03 | ₩1,822 | ₩2,360 | ₩1,822 | ₩2,075 | +13.89% | 49.2만 |
|---|
| 2026.07.31 | ₩1,502 | ₩1,937 | ₩1,501 | ₩1,821 | +21.24% | 17.2만 |
|---|
| 2026.07.30 | ₩1,527 | ₩1,575 | ₩1,462 | ₩1,513 | -0.92% | 3.6만 |
|---|
| 2026.07.29 | ₩1,656 | ₩1,760 | ₩1,410 | ₩1,527 | -7.79% | 10만 |
|---|
| 2026.07.28 | ₩1,589 | ₩1,859 | ₩1,538 | ₩1,656 | +4.22% | 12.1만 |
|---|
| 2026.07.27 | ₩1,520 | ₩1,713 | ₩1,520 | ₩1,589 | +4.54% | 8만 |
|---|
| 2026.07.24 | ₩1,615 | ₩1,649 | ₩1,455 | ₩1,520 | -5.88% | 3.8만 |
|---|
| 2026.07.23 | ₩1,500 | ₩1,645 | ₩1,425 | ₩1,598 | +6.53% | 8.8만 |
|---|
| 2026.07.22 | ₩1,375 | ₩1,460 | ₩1,375 | ₩1,460 | +6.18% | 2.6만 |
|---|
| 2026.07.21 | ₩1,375 | ₩1,460 | ₩1,334 | ₩1,375 | 0.00% | 4.2만 |
|---|
| 2026.07.20 | ₩1,305 | ₩1,462 | ₩1,305 | ₩1,375 | +5.36% | 8만 |
|---|
| 2026.07.16 | ₩1,285 | ₩1,382 | ₩1,285 | ₩1,306 | +1.63% | 3.3만 |
|---|
| 2026.07.15 | ₩1,244 | ₩1,308 | ₩1,190 | ₩1,304 | +4.82% | 5.9만 |
|---|
| 2026.07.14 | ₩1,244 | ₩1,244 | ₩1,162 | ₩1,244 | 0.00% | 5.2만 |
|---|
| 2026.07.13 | ₩1,335 | ₩1,337 | ₩1,242 | ₩1,244 | -6.82% | 3.8만 |
|---|
| 2026.07.10 | ₩1,326 | ₩1,405 | ₩1,296 | ₩1,335 | +0.68% | 3.6만 |
|---|
| 2026.07.09 | ₩1,340 | ₩1,450 | ₩1,315 | ₩1,326 | -1.04% | 4.7만 |
|---|
| 2026.07.08 | ₩1,504 | ₩1,610 | ₩1,373 | ₩1,384 | -7.98% | 9.4만 |
|---|
| 2026.07.07 | ₩1,364 | ₩1,700 | ₩1,360 | ₩1,500 | +9.97% | 27.7만 |
|---|
| 2026.07.06 | ₩1,401 | ₩1,427 | ₩1,300 | ₩1,364 | -2.64% | 15.2만 |
|---|
| 2026.07.03 | ₩1,513 | ₩1,950 | ₩1,429 | ₩1,458 | -3.64% | 151.4만 |
|---|
| 2026.07.02 | ₩1,974 | ₩1,979 | ₩1,390 | ₩1,500 | -24.01% | 69.3만 |
|---|
| 2026.07.01 | ₩1,600 | ₩1,690 | ₩1,561 | ₩1,690 | +5.63% | 11.6만 |
|---|
| 2026.06.30 | ₩1,000 | ₩1,300 | ₩989 | ₩1,300 | +30.00% | 17.1만 |
|---|
| 2026.06.29 | ₩901 | ₩1,006 | ₩901 | ₩1,000 | +10.99% | 6.9만 |
|---|
| 2026.06.26 | ₩1,025 | ₩1,025 | ₩930 | ₩940 | -8.29% | 9.8만 |
|---|
| 2026.06.25 | ₩1,265 | ₩1,265 | ₩1,005 | ₩1,026 | -18.89% | 20.6만 |
|---|
| 2026.06.24 | ₩1,316 | ₩1,375 | ₩1,215 | ₩1,270 | -3.50% | 5.4만 |
|---|
| 2026.06.23 | ₩1,525 | ₩1,597 | ₩1,265 | ₩1,312 | -13.97% | 6.8만 |
|---|
| 2026.06.22 | ₩1,656 | ₩1,658 | ₩1,525 | ₩1,525 | -7.91% | 2.3만 |
|---|
| 2026.06.19 | ₩1,725 | ₩1,729 | ₩1,573 | ₩1,656 | -4.00% | 2.5만 |
|---|
| 2026.06.18 | ₩1,812 | ₩1,835 | ₩1,705 | ₩1,725 | -4.80% | 2.8만 |
|---|
| 2026.06.17 | ₩1,770 | ₩1,847 | ₩1,710 | ₩1,812 | +2.37% | 2.5만 |
|---|
| 2026.06.16 | ₩1,710 | ₩1,788 | ₩1,710 | ₩1,740 | +1.75% | 2.3만 |
|---|
| 2026.06.15 | ₩1,682 | ₩1,730 | ₩1,666 | ₩1,710 | +1.66% | 1.8만 |
|---|
| 2026.06.12 | ₩1,702 | ₩1,723 | ₩1,641 | ₩1,682 | -1.18% | 1.3만 |
|---|
| 2026.06.11 | ₩1,597 | ₩1,698 | ₩1,501 | ₩1,695 | +6.14% | 2.1만 |
|---|
| 2026.06.10 | ₩1,709 | ₩1,709 | ₩1,569 | ₩1,597 | -6.55% | 2.4만 |
|---|
| 2026.06.09 | ₩1,600 | ₩1,750 | ₩1,600 | ₩1,709 | +6.81% | 2.7만 |
|---|
| 2026.06.08 | ₩1,705 | ₩1,705 | ₩1,600 | ₩1,600 | -6.16% | 3.3만 |
|---|
| 2026.06.05 | ₩1,789 | ₩1,789 | ₩1,686 | ₩1,729 | -3.35% | 3.5만 |
|---|
| 2026.06.04 | ₩1,685 | ₩1,790 | ₩1,685 | ₩1,788 | +6.11% | 4.3만 |
|---|
| 2026.06.02 | ₩1,837 | ₩1,837 | ₩1,655 | ₩1,682 | -8.44% | 11.5만 |
|---|
| 2026.06.01 | ₩1,920 | ₩1,929 | ₩1,802 | ₩1,837 | -4.32% | 4.3만 |
|---|
| 2026.05.29 | ₩1,882 | ₩2,000 | ₩1,826 | ₩1,878 | -0.21% | 6만 |
|---|
| 2026.05.28 | ₩1,935 | ₩1,935 | ₩1,799 | ₩1,873 | -3.20% | 8.7만 |
|---|
| 2026.05.27 | ₩2,035 | ₩2,040 | ₩1,910 | ₩1,935 | -4.91% | 6.5만 |
|---|
| 2026.05.26 | ₩2,070 | ₩2,275 | ₩2,010 | ₩2,035 | -1.69% | 10.4만 |
|---|
| 2026.05.22 | ₩1,985 | ₩2,080 | ₩1,980 | ₩2,020 | +1.76% | 2.3만 |
|---|
| 2026.05.21 | ₩1,932 | ₩2,030 | ₩1,931 | ₩1,984 | +2.69% | 4.4만 |
|---|
| 2026.05.20 | ₩2,075 | ₩2,075 | ₩1,927 | ₩1,930 | -6.99% | 5.3만 |
|---|
| 2026.05.19 | ₩2,015 | ₩2,100 | ₩1,975 | ₩2,075 | +2.98% | 6.1만 |
|---|
| 2026.05.18 | ₩2,100 | ₩2,105 | ₩1,997 | ₩2,015 | -4.05% | 4만 |
|---|
| 2026.05.15 | ₩2,125 | ₩2,205 | ₩2,060 | ₩2,060 | -3.06% | 5.7만 |
|---|
| 2026.05.14 | ₩2,215 | ₩2,215 | ₩2,075 | ₩2,125 | -4.06% | 11.9만 |
|---|
| 2026.05.13 | ₩2,230 | ₩2,275 | ₩2,180 | ₩2,215 | -0.67% | 4.1만 |
|---|
| 2026.05.12 | ₩2,370 | ₩2,420 | ₩2,230 | ₩2,230 | -5.91% | 7만 |
|---|
| 2026.05.11 | ₩2,545 | ₩2,560 | ₩2,355 | ₩2,355 | -7.47% | 9.1만 |
|---|
| 2026.05.08 | ₩2,500 | ₩2,605 | ₩2,500 | ₩2,545 | +1.80% | 2.9만 |
|---|
| 2026.05.07 | ₩2,660 | ₩2,660 | ₩2,500 | ₩2,500 | -6.02% | 5.3만 |
|---|
| 2026.05.06 | ₩2,690 | ₩2,700 | ₩2,575 | ₩2,645 | -1.67% | 3만 |
|---|
| 2026.05.04 | ₩2,770 | ₩2,805 | ₩2,670 | ₩2,710 | -2.17% | 4.7만 |
|---|
| 2026.04.30 | ₩2,715 | ₩2,820 | ₩2,655 | ₩2,770 | +2.03% | 4.3만 |
|---|
| 2026.04.29 | ₩2,700 | ₩2,705 | ₩2,610 | ₩2,690 | -0.37% | 3.6만 |
|---|
| 2026.04.28 | ₩2,595 | ₩2,750 | ₩2,590 | ₩2,640 | +1.73% | 9.7만 |
|---|
| 2026.04.27 | ₩2,625 | ₩2,955 | ₩2,525 | ₩2,590 | -1.33% | 9.5만 |
|---|
| 2026.04.24 | ₩2,530 | ₩2,600 | ₩2,505 | ₩2,595 | +2.57% | 2.9만 |
|---|
| 2026.04.23 | ₩2,665 | ₩2,725 | ₩2,525 | ₩2,530 | -5.07% | 5.3만 |
|---|
| 2026.04.22 | ₩2,700 | ₩2,735 | ₩2,640 | ₩2,665 | -1.30% | 3.2만 |
|---|
| 2026.04.21 | ₩2,700 | ₩2,750 | ₩2,670 | ₩2,700 | 0.00% | 3.9만 |
|---|
| 2026.04.20 | ₩2,740 | ₩2,800 | ₩2,700 | ₩2,700 | -1.46% | 6만 |
|---|
| 2026.04.17 | ₩2,800 | ₩2,840 | ₩2,715 | ₩2,735 | -2.32% | 5.6만 |
|---|
| 2026.04.16 | ₩2,665 | ₩2,825 | ₩2,660 | ₩2,810 | +5.44% | 7.5만 |
|---|
| 2026.04.15 | ₩2,575 | ₩2,660 | ₩2,545 | ₩2,650 | +2.91% | 3.7만 |
|---|
| 2026.04.14 | ₩2,595 | ₩2,630 | ₩2,550 | ₩2,565 | -1.16% | 2만 |
|---|
| 2026.04.13 | ₩2,465 | ₩2,555 | ₩2,445 | ₩2,545 | +3.25% | 1.2만 |
|---|
| 2026.04.10 | ₩2,495 | ₩2,530 | ₩2,430 | ₩2,485 | -0.40% | 7.4천 |
|---|
| 2026.04.09 | ₩2,500 | ₩2,500 | ₩2,430 | ₩2,495 | -0.20% | 7.3천 |
|---|
| 2026.04.08 | ₩2,435 | ₩2,535 | ₩2,410 | ₩2,500 | +2.67% | 2.2만 |
|---|
| 2026.04.07 | ₩2,405 | ₩2,455 | ₩2,370 | ₩2,395 | -0.42% | 6천 |
|---|
| 2026.04.06 | ₩2,550 | ₩2,555 | ₩2,390 | ₩2,405 | -5.69% | 2만 |
|---|
| 2026.04.03 | ₩2,400 | ₩2,540 | ₩2,385 | ₩2,515 | +4.79% | 1.5만 |
|---|
| 2026.04.02 | ₩2,570 | ₩2,640 | ₩2,385 | ₩2,390 | -7.00% | 2.3만 |
|---|
| 2026.04.01 | ₩2,480 | ₩2,575 | ₩2,480 | ₩2,550 | +2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩2,620 | ₩2,620 | ₩2,410 | ₩2,470 | -5.73% | 1.9만 |
|---|
| 2026.03.30 | ₩2,545 | ₩2,665 | ₩2,495 | ₩2,620 | +2.95% | 3.2만 |
|---|
| 2026.03.27 | ₩2,540 | ₩2,580 | ₩2,495 | ₩2,545 | +0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩2,640 | ₩2,700 | ₩2,540 | ₩2,540 | -3.79% | 3.9만 |
|---|
| 2026.03.25 | ₩2,510 | ₩2,640 | ₩2,510 | ₩2,640 | +5.18% | 2.2만 |
|---|
| 2026.03.24 | ₩2,700 | ₩2,700 | ₩2,480 | ₩2,510 | -7.04% | 5.1만 |
|---|
| 2026.03.23 | ₩2,630 | ₩2,690 | ₩2,520 | ₩2,690 | +2.28% | 3.4만 |
|---|
| 2026.03.20 | ₩2,450 | ₩2,630 | ₩2,445 | ₩2,630 | +7.35% | 2.7만 |
|---|
| 2026.03.19 | ₩2,470 | ₩2,500 | ₩2,370 | ₩2,500 | +1.21% | 2.6만 |
|---|
| 2026.03.18 | ₩2,570 | ₩2,670 | ₩2,455 | ₩2,480 | -3.50% | 3.6만 |
|---|
| 2026.03.17 | ₩2,650 | ₩2,700 | ₩2,545 | ₩2,550 | -3.77% | 4.2만 |
|---|
| 2026.03.16 | ₩2,570 | ₩2,770 | ₩2,510 | ₩2,655 | +3.31% | 9.9만 |
|---|
| 2026.03.13 | ₩2,430 | ₩2,495 | ₩2,370 | ₩2,485 | +2.26% | 4.4만 |
|---|
| 2026.03.12 | ₩2,375 | ₩2,470 | ₩2,345 | ₩2,405 | +1.26% | 2.6만 |
|---|
| 2026.03.11 | ₩2,360 | ₩2,430 | ₩2,315 | ₩2,395 | +1.48% | 2.4만 |
|---|
| 2026.03.10 | ₩2,270 | ₩2,390 | ₩2,265 | ₩2,355 | +3.74% | 2.9만 |
|---|
| 2026.03.09 | ₩2,380 | ₩2,390 | ₩2,145 | ₩2,270 | -4.62% | 3.8만 |
|---|
| 2026.03.06 | ₩2,335 | ₩2,415 | ₩2,315 | ₩2,400 | +2.78% | 3.6만 |
|---|
| 2026.03.05 | ₩2,115 | ₩2,395 | ₩2,115 | ₩2,335 | +10.40% | 6.5만 |
|---|
| 2026.03.04 | ₩2,490 | ₩2,490 | ₩2,100 | ₩2,100 | -15.66% | 10.2만 |
|---|
| 2026.03.03 | ₩2,585 | ₩2,585 | ₩2,310 | ₩2,495 | -3.48% | 14.2만 |
|---|
| 2026.02.27 | ₩2,630 | ₩2,660 | ₩2,560 | ₩2,585 | -1.71% | 3.5만 |
|---|
| 2026.02.26 | ₩2,725 | ₩2,745 | ₩2,600 | ₩2,610 | -4.22% | 7.5만 |
|---|
| 2026.02.25 | ₩2,720 | ₩2,850 | ₩2,720 | ₩2,725 | +0.18% | 4.4만 |
|---|
| 2026.02.24 | ₩2,695 | ₩2,720 | ₩2,600 | ₩2,720 | +0.93% | 7만 |
|---|
| 2026.02.23 | ₩2,740 | ₩2,760 | ₩2,600 | ₩2,695 | -1.64% | 8.9만 |
|---|
| 2026.02.20 | ₩2,795 | ₩2,865 | ₩2,700 | ₩2,765 | -1.07% | 7.7만 |
|---|
| 2026.02.19 | ₩2,850 | ₩3,000 | ₩2,740 | ₩2,795 | -1.93% | 11.4만 |
|---|
| 2026.02.13 | ₩2,965 | ₩2,975 | ₩2,830 | ₩2,835 | -4.38% | 7만 |
|---|
| 2026.02.12 | ₩3,050 | ₩3,050 | ₩2,930 | ₩2,965 | -2.79% | 6.4만 |
|---|
| 2026.02.11 | ₩3,060 | ₩3,125 | ₩3,000 | ₩3,025 | -1.14% | 4.3만 |
|---|
| 2026.02.10 | ₩3,095 | ₩3,175 | ₩3,030 | ₩3,060 | -1.13% | 3.2만 |
|---|
| 2026.02.09 | ₩3,020 | ₩3,160 | ₩3,015 | ₩3,060 | +1.32% | 3.2만 |
|---|
| 2026.02.06 | ₩3,060 | ₩3,110 | ₩2,905 | ₩3,005 | -1.80% | 6.4만 |
|---|
| 2026.02.05 | ₩3,185 | ₩3,185 | ₩3,060 | ₩3,065 | -3.77% | 3.8만 |
|---|
| 2026.02.04 | ₩3,300 | ₩3,300 | ₩3,140 | ₩3,185 | -3.48% | 1.4만 |
|---|
| 2026.02.03 | ₩3,090 | ₩3,230 | ₩3,090 | ₩3,170 | +2.59% | 3.9만 |
|---|
| 2026.02.02 | ₩3,300 | ₩3,300 | ₩3,020 | ₩3,070 | -6.97% | 7.7만 |
|---|
| 2026.01.30 | ₩3,480 | ₩3,535 | ₩3,265 | ₩3,300 | -5.17% | 10.2만 |
|---|
| 2026.01.29 | ₩3,420 | ₩3,500 | ₩3,360 | ₩3,480 | +1.75% | 5.9만 |
|---|
| 2026.01.28 | ₩3,500 | ₩3,500 | ₩3,405 | ₩3,420 | -2.29% | 5.9만 |
|---|
| 2026.01.27 | ₩3,755 | ₩3,755 | ₩3,450 | ₩3,500 | -6.79% | 13.1만 |
|---|
| 2026.01.26 | ₩3,200 | ₩3,750 | ₩3,200 | ₩3,750 | +17.19% | 30.6만 |
|---|
| 2026.01.23 | ₩3,030 | ₩3,250 | ₩3,030 | ₩3,155 | +4.13% | 8.1만 |
|---|
| 2026.01.22 | ₩3,035 | ₩3,095 | ₩3,000 | ₩3,025 | -0.33% | 4.6만 |
|---|
| 2026.01.21 | ₩3,135 | ₩3,145 | ₩3,000 | ₩3,035 | -3.19% | 3.8만 |
|---|
| 2026.01.20 | ₩3,040 | ₩3,155 | ₩3,030 | ₩3,135 | +3.13% | 5.1만 |
|---|
| 2026.01.19 | ₩3,105 | ₩3,135 | ₩3,030 | ₩3,030 | -2.42% | 5.4만 |
|---|
| 2026.01.16 | ₩3,170 | ₩3,255 | ₩3,060 | ₩3,105 | -2.05% | 4.4만 |
|---|
| 2026.01.15 | ₩3,190 | ₩3,430 | ₩2,975 | ₩3,160 | -0.94% | 9.3만 |
|---|
| 2026.01.14 | ₩3,220 | ₩3,270 | ₩3,120 | ₩3,180 | -1.24% | 4.7만 |
|---|
| 2026.01.13 | ₩3,270 | ₩3,300 | ₩3,175 | ₩3,185 | -2.60% | 3.4만 |
|---|
| 2026.01.12 | ₩3,375 | ₩3,375 | ₩3,230 | ₩3,235 | -4.15% | 3만 |
|---|
| 2026.01.09 | ₩3,250 | ₩3,380 | ₩3,205 | ₩3,280 | +0.92% | 1.9만 |
|---|
| 2026.01.08 | ₩3,355 | ₩3,400 | ₩3,270 | ₩3,275 | -2.38% | 2.1만 |
|---|
| 2026.01.07 | ₩3,500 | ₩3,500 | ₩3,330 | ₩3,360 | -4.00% | 2.6만 |
|---|
| 2026.01.06 | ₩3,460 | ₩3,515 | ₩3,445 | ₩3,475 | +0.43% | 2만 |
|---|
| 2026.01.05 | ₩3,600 | ₩3,600 | ₩3,450 | ₩3,460 | -3.89% | 2.6만 |
|---|
| 2026.01.02 | ₩3,360 | ₩3,530 | ₩3,360 | ₩3,530 | +5.06% | 2.8만 |
|---|
| 2025.12.30 | ₩3,390 | ₩3,450 | ₩3,340 | ₩3,360 | -0.88% | 3.1만 |
|---|
| 2025.12.29 | ₩3,300 | ₩3,385 | ₩3,265 | ₩3,380 | +2.42% | 2.3만 |
|---|
| 2025.12.26 | ₩3,330 | ₩3,495 | ₩3,265 | ₩3,300 | -0.90% | 6만 |
|---|
| 2025.12.24 | ₩3,430 | ₩3,440 | ₩3,315 | ₩3,330 | -2.92% | 4.5만 |
|---|
| 2025.12.23 | ₩3,555 | ₩3,555 | ₩3,415 | ₩3,430 | -3.52% | 3.3만 |
|---|
| 2025.12.22 | ₩3,510 | ₩3,600 | ₩3,510 | ₩3,530 | +0.57% | 2.6만 |
|---|
| 2025.12.19 | ₩3,630 | ₩3,630 | ₩3,430 | ₩3,510 | -3.31% | 1.3만 |
|---|
| 2025.12.18 | ₩3,495 | ₩3,645 | ₩3,400 | ₩3,435 | -1.72% | 1.9만 |
|---|
| 2025.12.17 | ₩3,465 | ₩3,510 | ₩3,460 | ₩3,490 | +0.72% | 2만 |
|---|
| 2025.12.16 | ₩3,455 | ₩3,550 | ₩3,415 | ₩3,475 | +0.58% | 3.3만 |
|---|
| 2025.12.15 | ₩3,450 | ₩3,545 | ₩3,430 | ₩3,455 | +0.14% | 4.7만 |
|---|
| 2025.12.12 | ₩3,530 | ₩3,640 | ₩3,480 | ₩3,610 | +2.27% | 2.7만 |
|---|
| 2025.12.11 | ₩3,500 | ₩3,635 | ₩3,500 | ₩3,530 | +0.86% | 2.1만 |
|---|
| 2025.12.10 | ₩3,580 | ₩3,600 | ₩3,525 | ₩3,530 | -1.40% | 1.2만 |
|---|
| 2025.12.09 | ₩3,645 | ₩3,645 | ₩3,565 | ₩3,580 | -1.78% | 8.6천 |
|---|
| 2025.12.08 | ₩3,750 | ₩3,750 | ₩3,615 | ₩3,640 | -2.93% | 1.1만 |
|---|
| 2025.12.05 | ₩3,710 | ₩3,710 | ₩3,590 | ₩3,645 | -1.75% | 6.9천 |
|---|
| 2025.12.04 | ₩3,575 | ₩3,640 | ₩3,530 | ₩3,605 | +0.84% | 1.4만 |
|---|
| 2025.12.03 | ₩3,730 | ₩3,730 | ₩3,590 | ₩3,600 | -3.49% | 1.4만 |
|---|
| 2025.12.02 | ₩3,625 | ₩3,660 | ₩3,550 | ₩3,615 | -0.28% | 1.3만 |
|---|
| 2025.12.01 | ₩3,670 | ₩3,755 | ₩3,620 | ₩3,625 | -1.23% | 1.7만 |
|---|
| 2025.11.28 | ₩3,470 | ₩3,670 | ₩3,435 | ₩3,670 | +5.76% | 2.7만 |
|---|
| 2025.11.27 | ₩3,510 | ₩3,520 | ₩3,460 | ₩3,470 | -1.14% | 1.8만 |
|---|
| 2025.11.26 | ₩3,585 | ₩3,585 | ₩3,320 | ₩3,495 | -2.51% | 2.4만 |
|---|
| 2025.11.25 | ₩3,500 | ₩3,630 | ₩3,400 | ₩3,415 | -2.43% | 1.9만 |
|---|
| 2025.11.24 | ₩3,440 | ₩3,525 | ₩3,405 | ₩3,420 | -0.58% | 1.7만 |
|---|
| 2025.11.21 | ₩3,595 | ₩3,595 | ₩3,385 | ₩3,440 | -4.31% | 3.6만 |
|---|
| 2025.11.20 | ₩3,540 | ₩3,660 | ₩3,540 | ₩3,595 | +1.55% | 1.2만 |
|---|
| 2025.11.19 | ₩3,560 | ₩3,630 | ₩3,470 | ₩3,495 | -1.83% | 2.2만 |
|---|
| 2025.11.18 | ₩3,735 | ₩3,800 | ₩3,550 | ₩3,560 | -4.69% | 5.1만 |
|---|
| 2025.11.17 | ₩3,800 | ₩3,805 | ₩3,670 | ₩3,740 | -1.58% | 2.8만 |
|---|
| 2025.11.14 | ₩3,780 | ₩3,845 | ₩3,695 | ₩3,740 | -1.06% | 1.9만 |
|---|
| 2025.11.13 | ₩3,750 | ₩3,835 | ₩3,675 | ₩3,780 | +0.80% | 2.6만 |
|---|
| 2025.11.12 | ₩3,745 | ₩3,855 | ₩3,720 | ₩3,760 | +0.40% | 1.2만 |
|---|
| 2025.11.11 | ₩3,930 | ₩4,005 | ₩3,740 | ₩3,745 | -4.71% | 4.2만 |
|---|
| 2025.11.10 | ₩3,860 | ₩3,975 | ₩3,810 | ₩3,920 | +1.55% | 8.3천 |
|---|
| 2025.11.07 | ₩3,865 | ₩3,895 | ₩3,605 | ₩3,860 | -0.13% | 5.6만 |
|---|
| 2025.11.06 | ₩3,885 | ₩3,995 | ₩3,800 | ₩3,870 | -0.39% | 3.8만 |
|---|
| 2025.11.05 | ₩4,140 | ₩4,140 | ₩3,815 | ₩3,885 | -6.16% | 6.3만 |
|---|
| 2025.11.04 | ₩4,100 | ₩4,100 | ₩3,985 | ₩3,995 | -2.56% | 3.9만 |
|---|
| 2025.11.03 | ₩4,000 | ₩4,130 | ₩4,000 | ₩4,100 | +2.50% | 5.1만 |
|---|
| 2025.10.31 | ₩3,905 | ₩4,015 | ₩3,870 | ₩3,935 | +0.77% | 2.9만 |
|---|
| 2025.10.30 | ₩4,065 | ₩4,065 | ₩3,905 | ₩3,905 | -3.94% | 3.7만 |
|---|
| 2025.10.29 | ₩3,965 | ₩4,140 | ₩3,940 | ₩4,060 | +2.40% | 3만 |
|---|
| 2025.10.28 | ₩3,970 | ₩4,040 | ₩3,950 | ₩3,965 | -0.13% | 2.5만 |
|---|
| 2025.10.27 | ₩3,920 | ₩4,030 | ₩3,800 | ₩3,970 | +1.28% | 3.5만 |
|---|
| 2025.10.24 | ₩4,000 | ₩4,000 | ₩3,860 | ₩3,900 | -2.50% | 2.8만 |
|---|
| 2025.10.23 | ₩4,025 | ₩4,025 | ₩3,900 | ₩3,940 | -2.11% | 2.5만 |
|---|
| 2025.10.22 | ₩4,000 | ₩4,030 | ₩3,925 | ₩4,025 | +0.63% | 1.8만 |
|---|
| 2025.10.21 | ₩4,035 | ₩4,180 | ₩3,980 | ₩3,995 | -0.99% | 3.6만 |
|---|
| 2025.10.20 | ₩4,035 | ₩4,050 | ₩3,940 | ₩4,040 | +0.12% | 1.6만 |
|---|
| 2025.10.17 | ₩4,090 | ₩4,245 | ₩3,975 | ₩3,995 | -2.32% | 5.8만 |
|---|
| 2025.10.16 | ₩4,260 | ₩4,300 | ₩4,085 | ₩4,090 | -3.99% | 5.7만 |
|---|
| 2025.10.15 | ₩4,190 | ₩4,260 | ₩4,140 | ₩4,245 | +1.31% | 2.8만 |
|---|
| 2025.10.14 | ₩4,205 | ₩4,285 | ₩4,170 | ₩4,170 | -0.83% | 3.3만 |
|---|
| 2025.10.13 | ₩4,180 | ₩4,290 | ₩4,035 | ₩4,200 | +0.48% | 4.5만 |
|---|
| 2025.10.10 | ₩4,395 | ₩4,400 | ₩4,005 | ₩4,230 | -3.75% | 7.9만 |
|---|