시장 데이터를 불러오는 중
전체 종목
비투엔 과거 주가
307870.KQ · KOSDAQ
주요 제품·사업: 데이터컨설팅, 품질관리 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
307870.KQ · KOSDAQ
주요 제품·사업: 데이터컨설팅, 품질관리 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,250 | ₩1,310 | ₩1,211 | ₩1,296 | +3.68% | 64.5만 |
| 2026.10.07 | ₩1,297 | ₩1,297 | ₩1,231 | ₩1,240 | -4.39% | 30.6만 |
| 2026.10.06 | ₩1,300 | ₩1,302 | ₩1,205 | ₩1,286 | -1.08% | 75.5만 |
| 2026.10.02 | ₩1,235 | ₩1,235 | ₩1,200 | ₩1,230 | -0.40% | 31만 |
| 2026.10.01 | ₩1,200 | ₩1,250 | ₩1,176 | ₩1,226 | +2.17% | 54.6만 |
| 2026.09.30 | ₩1,225 | ₩1,225 | ₩1,180 | ₩1,201 | -1.96% | 21.5만 |
| 2026.09.29 | ₩1,252 | ₩1,253 | ₩1,195 | ₩1,200 | -4.15% | 28.8만 |
| 2026.09.28 | ₩1,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,228 |
| ₩1,258 |
| +0.40% |
| 77.6만 |
| 2026.09.23 | ₩1,206 | ₩1,288 | ₩1,161 | ₩1,279 | +6.05% | 77만 |
|---|
| 2026.09.22 | ₩1,222 | ₩1,226 | ₩1,177 | ₩1,189 | -2.70% | 45만 |
|---|
| 2026.09.21 | ₩1,258 | ₩1,269 | ₩1,210 | ₩1,222 | -2.86% | 42.8만 |
|---|
| 2026.09.18 | ₩1,208 | ₩1,310 | ₩1,189 | ₩1,246 | +3.15% | 81.9만 |
|---|
| 2026.09.17 | ₩1,244 | ₩1,350 | ₩1,182 | ₩1,208 | -2.89% | 76.8만 |
|---|
| 2026.09.16 | ₩1,223 | ₩1,223 | ₩1,168 | ₩1,184 | -3.19% | 43.3만 |
|---|
| 2026.09.15 | ₩1,223 | ₩1,246 | ₩1,189 | ₩1,223 | 0.00% | 36만 |
|---|
| 2026.09.14 | ₩1,295 | ₩1,310 | ₩1,200 | ₩1,223 | -5.56% | 79.1만 |
|---|
| 2026.09.11 | ₩1,311 | ₩1,333 | ₩1,210 | ₩1,317 | +0.46% | 89.6만 |
|---|
| 2026.09.10 | ₩1,317 | ₩1,342 | ₩1,295 | ₩1,311 | -0.46% | 35.4만 |
|---|
| 2026.09.09 | ₩1,331 | ₩1,363 | ₩1,296 | ₩1,342 | +0.83% | 121.2만 |
|---|
| 2026.09.08 | ₩1,325 | ₩1,363 | ₩1,296 | ₩1,331 | +0.45% | 83.6만 |
|---|
| 2026.09.07 | ₩1,345 | ₩1,390 | ₩1,325 | ₩1,350 | +0.37% | 87.8만 |
|---|
| 2026.09.04 | ₩1,320 | ₩1,349 | ₩1,281 | ₩1,342 | +1.67% | 115.7만 |
|---|
| 2026.09.03 | ₩1,339 | ₩1,340 | ₩1,290 | ₩1,317 | -1.64% | 52.4만 |
|---|
| 2026.09.02 | ₩1,274 | ₩1,350 | ₩1,231 | ₩1,339 | +5.10% | 166만 |
|---|
| 2026.09.01 | ₩1,160 | ₩1,350 | ₩1,070 | ₩1,274 | +9.83% | 514.5만 |
|---|
| 2026.08.31 | ₩1,159 | ₩1,259 | ₩1,119 | ₩1,193 | +2.93% | 191.4만 |
|---|
| 2026.08.28 | ₩975 | ₩1,167 | ₩965 | ₩1,159 | +18.87% | 404.8만 |
|---|
| 2026.08.27 | ₩1,004 | ₩1,010 | ₩940 | ₩950 | -5.38% | 46.1만 |
|---|
| 2026.08.26 | ₩1,004 | ₩1,020 | ₩977 | ₩1,005 | +0.10% | 37.1만 |
|---|
| 2026.08.25 | ₩1,000 | ₩1,045 | ₩981 | ₩1,015 | +1.50% | 62.8만 |
|---|
| 2026.08.24 | ₩1,015 | ₩1,183 | ₩982 | ₩990 | -2.46% | 333.4만 |
|---|
| 2026.08.21 | ₩1,026 | ₩1,096 | ₩989 | ₩990 | -3.51% | 167.3만 |
|---|
| 2026.08.20 | ₩986 | ₩1,022 | ₩939 | ₩1,017 | +3.14% | 63.8만 |
|---|
| 2026.08.19 | ₩1,045 | ₩1,045 | ₩963 | ₩1,011 | -3.25% | 39.4만 |
|---|
| 2026.08.18 | ₩986 | ₩1,060 | ₩920 | ₩1,045 | +5.98% | 101.2만 |
|---|
| 2026.08.14 | ₩955 | ₩1,018 | ₩900 | ₩986 | +3.25% | 92.4만 |
|---|
| 2026.08.13 | ₩881 | ₩984 | ₩881 | ₩951 | +7.95% | 114.7만 |
|---|
| 2026.08.12 | ₩909 | ₩909 | ₩862 | ₩865 | -4.84% | 25.5만 |
|---|
| 2026.08.11 | ₩885 | ₩964 | ₩878 | ₩897 | +1.36% | 28만 |
|---|
| 2026.08.10 | ₩953 | ₩970 | ₩853 | ₩885 | -7.14% | 56.4만 |
|---|
| 2026.08.07 | ₩997 | ₩1,004 | ₩953 | ₩953 | -4.41% | 39.5만 |
|---|
| 2026.08.06 | ₩956 | ₩1,000 | ₩955 | ₩998 | +4.39% | 30.3만 |
|---|
| 2026.08.05 | ₩921 | ₩988 | ₩920 | ₩984 | +6.84% | 69.6만 |
|---|
| 2026.08.04 | ₩833 | ₩917 | ₩814 | ₩917 | +10.08% | 55.8만 |
|---|
| 2026.08.03 | ₩859 | ₩859 | ₩805 | ₩826 | -3.84% | 32.6만 |
|---|
| 2026.07.31 | ₩809 | ₩889 | ₩789 | ₩859 | +6.18% | 54.8만 |
|---|
| 2026.07.30 | ₩797 | ₩809 | ₩761 | ₩809 | +1.51% | 18.1만 |
|---|
| 2026.07.29 | ₩795 | ₩810 | ₩751 | ₩790 | -0.63% | 22.2만 |
|---|
| 2026.07.28 | ₩792 | ₩804 | ₩738 | ₩795 | +0.38% | 28.6만 |
|---|
| 2026.07.27 | ₩813 | ₩829 | ₩775 | ₩794 | -2.34% | 27.1만 |
|---|
| 2026.07.24 | ₩803 | ₩842 | ₩770 | ₩821 | +2.24% | 35.5만 |
|---|
| 2026.07.23 | ₩810 | ₩822 | ₩784 | ₩802 | -0.99% | 15.8만 |
|---|
| 2026.07.22 | ₩854 | ₩871 | ₩814 | ₩817 | -4.33% | 29.3만 |
|---|
| 2026.07.21 | ₩820 | ₩900 | ₩818 | ₩854 | +4.15% | 22.5만 |
|---|
| 2026.07.20 | ₩868 | ₩884 | ₩810 | ₩822 | -5.30% | 23.9만 |
|---|
| 2026.07.16 | ₩891 | ₩901 | ₩814 | ₩867 | -2.69% | 56.2만 |
|---|
| 2026.07.15 | ₩883 | ₩920 | ₩860 | ₩883 | 0.00% | 30.6만 |
|---|
| 2026.07.14 | ₩925 | ₩932 | ₩857 | ₩883 | -4.54% | 35.7만 |
|---|
| 2026.07.13 | ₩958 | ₩963 | ₩910 | ₩925 | -3.44% | 15만 |
|---|
| 2026.07.10 | ₩985 | ₩985 | ₩946 | ₩958 | -2.74% | 16.9만 |
|---|
| 2026.07.09 | ₩983 | ₩997 | ₩910 | ₩986 | +0.31% | 18.6만 |
|---|
| 2026.07.08 | ₩1,027 | ₩1,029 | ₩945 | ₩1,006 | -2.04% | 39.2만 |
|---|
| 2026.07.07 | ₩1,080 | ₩1,083 | ₩995 | ₩1,031 | -4.54% | 18.1만 |
|---|
| 2026.07.06 | ₩1,090 | ₩1,109 | ₩1,010 | ₩1,085 | -0.46% | 27.3만 |
|---|
| 2026.07.03 | ₩1,150 | ₩1,150 | ₩1,017 | ₩1,090 | -5.22% | 30.1만 |
|---|
| 2026.07.02 | ₩1,090 | ₩1,120 | ₩1,061 | ₩1,087 | -0.28% | 22.8만 |
|---|
| 2026.07.01 | ₩1,010 | ₩1,100 | ₩1,010 | ₩1,094 | +8.32% | 70.2만 |
|---|
| 2026.06.30 | ₩1,002 | ₩1,060 | ₩1,001 | ₩1,029 | +2.69% | 28.3만 |
|---|
| 2026.06.29 | ₩1,002 | ₩1,018 | ₩950 | ₩1,000 | -0.20% | 24.2만 |
|---|
| 2026.06.26 | ₩1,012 | ₩1,012 | ₩958 | ₩1,000 | -1.19% | 24.6만 |
|---|
| 2026.06.25 | ₩1,000 | ₩1,050 | ₩977 | ₩984 | -1.60% | 55.8만 |
|---|
| 2026.06.24 | ₩942 | ₩1,177 | ₩911 | ₩1,050 | +11.46% | 395만 |
|---|
| 2026.06.23 | ₩954 | ₩956 | ₩840 | ₩906 | -5.03% | 48.2만 |
|---|
| 2026.06.22 | ₩946 | ₩965 | ₩915 | ₩954 | +0.85% | 28.9만 |
|---|
| 2026.06.19 | ₩950 | ₩992 | ₩923 | ₩946 | -0.42% | 15.3만 |
|---|
| 2026.06.18 | ₩992 | ₩1,010 | ₩952 | ₩955 | -3.73% | 17.8만 |
|---|
| 2026.06.17 | ₩985 | ₩1,029 | ₩980 | ₩992 | +0.71% | 30.3만 |
|---|
| 2026.06.16 | ₩974 | ₩1,019 | ₩971 | ₩984 | +1.03% | 12.3만 |
|---|
| 2026.06.15 | ₩1,010 | ₩1,016 | ₩955 | ₩974 | -3.56% | 38.5만 |
|---|
| 2026.06.12 | ₩1,056 | ₩1,099 | ₩996 | ₩1,010 | -4.36% | 41.2만 |
|---|
| 2026.06.11 | ₩1,009 | ₩1,060 | ₩973 | ₩1,044 | +3.47% | 22.5만 |
|---|
| 2026.06.10 | ₩996 | ₩1,055 | ₩957 | ₩1,009 | +1.31% | 1 |
|---|
| 2026.06.09 | ₩950 | ₩1,043 | ₩950 | ₩995 | +4.74% | 44만 |
|---|
| 2026.06.08 | ₩996 | ₩1,107 | ₩976 | ₩1,056 | +6.02% | 27.9만 |
|---|
| 2026.06.05 | ₩1,096 | ₩1,120 | ₩1,022 | ₩1,101 | +0.46% | 26.2만 |
|---|
| 2026.06.04 | ₩1,118 | ₩1,165 | ₩1,062 | ₩1,106 | -1.07% | 28.2만 |
|---|
| 2026.06.02 | ₩1,088 | ₩1,136 | ₩1,020 | ₩1,116 | +2.57% | 46.7만 |
|---|
| 2026.06.01 | ₩1,115 | ₩1,179 | ₩1,005 | ₩1,088 | -2.42% | 53만 |
|---|
| 2026.05.29 | ₩1,034 | ₩1,139 | ₩1,010 | ₩1,103 | +6.67% | 72.6만 |
|---|
| 2026.05.28 | ₩1,082 | ₩1,089 | ₩1,000 | ₩1,034 | -4.44% | 43만 |
|---|
| 2026.05.27 | ₩1,094 | ₩1,107 | ₩1,040 | ₩1,051 | -3.93% | 34.5만 |
|---|
| 2026.05.26 | ₩1,145 | ₩1,180 | ₩1,080 | ₩1,094 | -4.45% | 58.3만 |
|---|
| 2026.05.22 | ₩1,129 | ₩1,198 | ₩1,086 | ₩1,160 | +2.75% | 34.9만 |
|---|
| 2026.05.21 | ₩1,170 | ₩1,270 | ₩1,081 | ₩1,115 | -4.70% | 112.9만 |
|---|
| 2026.05.20 | ₩1,200 | ₩1,287 | ₩1,065 | ₩1,160 | -3.33% | 181.9만 |
|---|
| 2026.05.19 | ₩1,100 | ₩1,450 | ₩1,081 | ₩1,194 | +8.55% | 1382만 |
|---|
| 2026.05.18 | ₩877 | ₩1,140 | ₩877 | ₩1,140 | +29.99% | 138.8만 |
|---|
| 2026.05.15 | ₩974 | ₩990 | ₩852 | ₩877 | -9.96% | 102.5만 |
|---|
| 2026.05.14 | ₩998 | ₩1,025 | ₩961 | ₩974 | -2.40% | 31.7만 |
|---|
| 2026.05.13 | ₩999 | ₩1,043 | ₩997 | ₩998 | -0.10% | 16.8만 |
|---|
| 2026.05.12 | ₩1,044 | ₩1,058 | ₩995 | ₩998 | -4.41% | 39.8만 |
|---|
| 2026.05.11 | ₩1,059 | ₩1,150 | ₩1,028 | ₩1,044 | -1.42% | 31.6만 |
|---|
| 2026.05.08 | ₩1,011 | ₩1,075 | ₩980 | ₩1,058 | +4.65% | 33만 |
|---|
| 2026.05.07 | ₩1,127 | ₩1,127 | ₩1,000 | ₩1,000 | -11.27% | 68.8만 |
|---|
| 2026.05.06 | ₩1,141 | ₩1,160 | ₩1,101 | ₩1,116 | -2.19% | 41만 |
|---|
| 2026.05.04 | ₩1,157 | ₩1,202 | ₩1,133 | ₩1,140 | -1.47% | 29.3만 |
|---|
| 2026.04.30 | ₩1,182 | ₩1,197 | ₩1,152 | ₩1,157 | -2.12% | 29.6만 |
|---|
| 2026.04.29 | ₩1,186 | ₩1,219 | ₩1,165 | ₩1,185 | -0.08% | 34.3만 |
|---|
| 2026.04.28 | ₩1,186 | ₩1,220 | ₩1,160 | ₩1,180 | -0.51% | 30만 |
|---|
| 2026.04.27 | ₩1,154 | ₩1,192 | ₩1,140 | ₩1,185 | +2.69% | 46.1만 |
|---|
| 2026.04.24 | ₩1,190 | ₩1,230 | ₩1,167 | ₩1,177 | -1.09% | 85만 |
|---|
| 2026.04.23 | ₩1,268 | ₩1,270 | ₩1,164 | ₩1,197 | -5.60% | 95.8만 |
|---|
| 2026.04.22 | ₩1,400 | ₩1,401 | ₩1,200 | ₩1,268 | -9.43% | 202.2만 |
|---|
| 2026.04.21 | ₩1,468 | ₩1,614 | ₩1,383 | ₩1,401 | -4.56% | 244.7만 |
|---|
| 2026.04.20 | ₩1,425 | ₩1,540 | ₩1,351 | ₩1,459 | +2.39% | 263.3만 |
|---|
| 2026.04.17 | ₩1,153 | ₩1,470 | ₩1,153 | ₩1,389 | +20.47% | 733.9만 |
|---|
| 2026.04.16 | ₩1,140 | ₩1,168 | ₩1,120 | ₩1,152 | +1.05% | 29만 |
|---|
| 2026.04.15 | ₩1,129 | ₩1,167 | ₩1,108 | ₩1,139 | +0.89% | 40.4만 |
|---|
| 2026.04.14 | ₩1,185 | ₩1,207 | ₩1,122 | ₩1,124 | -5.15% | 70.5만 |
|---|
| 2026.04.13 | ₩1,230 | ₩1,238 | ₩1,183 | ₩1,185 | -3.66% | 34.2만 |
|---|
| 2026.04.10 | ₩1,230 | ₩1,243 | ₩1,197 | ₩1,230 | 0.00% | 31만 |
|---|
| 2026.04.09 | ₩1,143 | ₩1,250 | ₩1,114 | ₩1,225 | +7.17% | 87.9만 |
|---|
| 2026.04.08 | ₩1,153 | ₩1,188 | ₩1,099 | ₩1,143 | -0.87% | 42.6만 |
|---|
| 2026.04.07 | ₩1,189 | ₩1,193 | ₩1,140 | ₩1,153 | -3.03% | 25.7만 |
|---|
| 2026.04.06 | ₩1,201 | ₩1,217 | ₩1,113 | ₩1,189 | -1.00% | 47.8만 |
|---|
| 2026.04.03 | ₩1,188 | ₩1,244 | ₩1,185 | ₩1,201 | +1.09% | 16.7만 |
|---|
| 2026.04.02 | ₩1,279 | ₩1,311 | ₩1,188 | ₩1,188 | -7.11% | 53.2만 |
|---|
| 2026.04.01 | ₩1,290 | ₩1,349 | ₩1,240 | ₩1,279 | -0.85% | 69.9만 |
|---|
| 2026.03.31 | ₩1,328 | ₩1,347 | ₩1,190 | ₩1,293 | -2.64% | 90.7만 |
|---|
| 2026.03.30 | ₩1,325 | ₩1,383 | ₩1,260 | ₩1,327 | +0.15% | 79만 |
|---|
| 2026.03.27 | ₩1,289 | ₩1,338 | ₩1,255 | ₩1,330 | +3.18% | 206.7만 |
|---|
| 2026.03.26 | ₩1,191 | ₩1,340 | ₩1,153 | ₩1,229 | +3.19% | 178.7만 |
|---|
| 2026.03.25 | ₩1,169 | ₩1,220 | ₩1,058 | ₩1,191 | +1.88% | 98.7만 |
|---|
| 2026.03.24 | ₩1,315 | ₩1,370 | ₩1,156 | ₩1,169 | -11.10% | 162.9만 |
|---|
| 2026.03.23 | ₩1,292 | ₩1,320 | ₩1,191 | ₩1,229 | -4.88% | 130.5만 |
|---|
| 2026.03.20 | ₩1,150 | ₩1,367 | ₩1,150 | ₩1,191 | +3.57% | 445.9만 |
|---|
| 2026.03.19 | ₩1,182 | ₩1,182 | ₩957 | ₩1,053 | -10.91% | 266.4만 |
|---|
| 2026.03.18 | ₩1,100 | ₩1,200 | ₩1,023 | ₩1,182 | +7.45% | 158.5만 |
|---|
| 2026.03.17 | ₩1,185 | ₩1,226 | ₩1,025 | ₩1,060 | -10.55% | 237.4만 |
|---|
| 2026.03.16 | ₩1,080 | ₩1,363 | ₩1,076 | ₩1,174 | +8.70% | 808.9만 |
|---|
| 2026.03.13 | ₩963 | ₩1,197 | ₩945 | ₩1,054 | +9.45% | 702.5만 |
|---|
| 2026.03.12 | ₩1,008 | ₩1,047 | ₩875 | ₩1,047 | +3.87% | 940.9만 |
|---|
| 2026.03.11 | ₩621 | ₩806 | ₩621 | ₩806 | +29.79% | 181.7만 |
|---|
| 2026.03.10 | ₩680 | ₩680 | ₩521 | ₩620 | -8.82% | 409.4만 |
|---|
| 2026.03.09 | ₩681 | ₩749 | ₩626 | ₩653 | -4.11% | 153.7만 |
|---|
| 2026.03.06 | ₩749 | ₩790 | ₩678 | ₩750 | +0.13% | 134.7만 |
|---|
| 2026.03.05 | ₩704 | ₩822 | ₩704 | ₩745 | +5.82% | 103.6만 |
|---|
| 2026.03.04 | ₩845 | ₩845 | ₩697 | ₩734 | -13.14% | 144.8만 |
|---|
| 2026.03.03 | ₩920 | ₩1,011 | ₩845 | ₩845 | -8.15% | 106만 |
|---|
| 2026.02.27 | ₩1,013 | ₩1,022 | ₩904 | ₩932 | -8.00% | 137.7만 |
|---|
| 2026.02.26 | ₩1,024 | ₩1,088 | ₩990 | ₩1,013 | -1.07% | 101.5만 |
|---|
| 2026.02.25 | ₩1,163 | ₩1,163 | ₩954 | ₩1,012 | -12.98% | 293.1만 |
|---|
| 2026.02.24 | ₩1,205 | ₩1,210 | ₩1,130 | ₩1,163 | -3.49% | 70.7만 |
|---|
| 2026.02.23 | ₩1,254 | ₩1,258 | ₩1,200 | ₩1,205 | -3.91% | 41.1만 |
|---|
| 2026.02.20 | ₩1,198 | ₩1,289 | ₩1,191 | ₩1,266 | +5.68% | 44.5만 |
|---|
| 2026.02.19 | ₩1,219 | ₩1,250 | ₩1,187 | ₩1,196 | -1.89% | 51만 |
|---|
| 2026.02.13 | ₩1,217 | ₩1,287 | ₩1,147 | ₩1,219 | +0.16% | 40.6만 |
|---|
| 2026.02.12 | ₩1,260 | ₩1,260 | ₩1,066 | ₩1,217 | -3.41% | 61.8만 |
|---|
| 2026.02.11 | ₩1,315 | ₩1,340 | ₩1,230 | ₩1,255 | -4.56% | 49.5만 |
|---|
| 2026.02.10 | ₩1,335 | ₩1,352 | ₩1,307 | ₩1,341 | +0.45% | 32만 |
|---|
| 2026.02.09 | ₩1,349 | ₩1,409 | ₩1,306 | ₩1,335 | -1.04% | 90.9만 |
|---|
| 2026.02.06 | ₩1,211 | ₩1,320 | ₩1,186 | ₩1,306 | +7.84% | 89.9만 |
|---|
| 2026.02.05 | ₩1,221 | ₩1,254 | ₩1,181 | ₩1,220 | -0.08% | 43.5만 |
|---|
| 2026.02.04 | ₩1,267 | ₩1,393 | ₩1,218 | ₩1,253 | -1.10% | 143.9만 |
|---|
| 2026.02.03 | ₩1,320 | ₩1,354 | ₩1,244 | ₩1,260 | -4.55% | 64.2만 |
|---|
| 2026.02.02 | ₩1,526 | ₩1,546 | ₩1,220 | ₩1,320 | -13.50% | 306.2만 |
|---|
| 2026.01.30 | ₩1,241 | ₩1,373 | ₩1,240 | ₩1,359 | +9.51% | 231.4만 |
|---|
| 2026.01.29 | ₩1,270 | ₩1,270 | ₩1,207 | ₩1,241 | -2.28% | 81.1만 |
|---|
| 2026.01.28 | ₩1,216 | ₩1,294 | ₩1,216 | ₩1,260 | +3.62% | 84.1만 |
|---|
| 2026.01.27 | ₩1,194 | ₩1,290 | ₩1,172 | ₩1,200 | +0.50% | 61.2만 |
|---|
| 2026.01.26 | ₩1,192 | ₩1,226 | ₩1,113 | ₩1,194 | +0.17% | 65.7만 |
|---|
| 2026.01.23 | ₩1,220 | ₩1,260 | ₩1,170 | ₩1,192 | -2.30% | 83.8만 |
|---|
| 2026.01.22 | ₩1,071 | ₩1,226 | ₩1,064 | ₩1,226 | +14.47% | 93.8만 |
|---|
| 2026.01.21 | ₩1,043 | ₩1,127 | ₩1,000 | ₩1,071 | +2.68% | 57.9만 |
|---|
| 2026.01.20 | ₩1,091 | ₩1,113 | ₩1,035 | ₩1,043 | -4.40% | 37.5만 |
|---|
| 2026.01.19 | ₩1,121 | ₩1,193 | ₩1,056 | ₩1,090 | -2.77% | 65.3만 |
|---|
| 2026.01.16 | ₩1,233 | ₩1,238 | ₩1,106 | ₩1,114 | -9.65% | 79.9만 |
|---|
| 2026.01.15 | ₩1,260 | ₩1,296 | ₩1,180 | ₩1,233 | -2.14% | 41.5만 |
|---|
| 2026.01.14 | ₩1,337 | ₩1,380 | ₩1,211 | ₩1,290 | -3.52% | 65.6만 |
|---|
| 2026.01.13 | ₩1,402 | ₩1,413 | ₩1,335 | ₩1,370 | -2.28% | 38만 |
|---|
| 2026.01.12 | ₩1,287 | ₩1,430 | ₩1,287 | ₩1,402 | +8.94% | 120.2만 |
|---|
| 2026.01.09 | ₩1,186 | ₩1,294 | ₩1,163 | ₩1,286 | +8.43% | 63.6만 |
|---|
| 2026.01.08 | ₩1,153 | ₩1,198 | ₩1,150 | ₩1,184 | +2.69% | 30만 |
|---|
| 2026.01.07 | ₩1,126 | ₩1,219 | ₩1,126 | ₩1,153 | +2.40% | 66.5만 |
|---|
| 2026.01.06 | ₩1,026 | ₩1,150 | ₩1,014 | ₩1,149 | +11.99% | 87.9만 |
|---|
| 2026.01.05 | ₩1,075 | ₩1,170 | ₩1,008 | ₩1,024 | -4.74% | 54.6만 |
|---|
| 2026.01.02 | ₩997 | ₩1,095 | ₩996 | ₩1,075 | +7.82% | 49.3만 |
|---|
| 2025.12.30 | ₩1,090 | ₩1,090 | ₩993 | ₩996 | -8.62% | 34.5만 |
|---|
| 2025.12.29 | ₩937 | ₩1,085 | ₩937 | ₩1,041 | +11.10% | 61.4만 |
|---|
| 2025.12.26 | ₩979 | ₩996 | ₩930 | ₩936 | -4.39% | 37.6만 |
|---|
| 2025.12.24 | ₩987 | ₩1,001 | ₩970 | ₩979 | -0.81% | 17.4만 |
|---|
| 2025.12.23 | ₩1,025 | ₩1,025 | ₩972 | ₩987 | -3.71% | 59.5만 |
|---|
| 2025.12.22 | ₩1,019 | ₩1,053 | ₩963 | ₩1,014 | -0.49% | 17만 |
|---|
| 2025.12.19 | ₩1,024 | ₩1,037 | ₩1,000 | ₩1,017 | -0.68% | 12.3만 |
|---|
| 2025.12.18 | ₩1,024 | ₩1,050 | ₩1,010 | ₩1,033 | +0.88% | 9.1만 |
|---|
| 2025.12.17 | ₩1,054 | ₩1,079 | ₩1,019 | ₩1,024 | -2.85% | 17.1만 |
|---|
| 2025.12.16 | ₩1,068 | ₩1,080 | ₩1,030 | ₩1,066 | -0.19% | 25.4만 |
|---|
| 2025.12.15 | ₩1,065 | ₩1,090 | ₩1,055 | ₩1,068 | +0.28% | 15.9만 |
|---|
| 2025.12.12 | ₩1,080 | ₩1,110 | ₩1,045 | ₩1,076 | -0.37% | 56.8만 |
|---|
| 2025.12.11 | ₩1,106 | ₩1,346 | ₩879 | ₩1,059 | -4.25% | 491.1만 |
|---|
| 2025.12.10 | ₩1,133 | ₩1,165 | ₩1,070 | ₩1,109 | -2.12% | 25.3만 |
|---|
| 2025.12.09 | ₩1,159 | ₩1,165 | ₩1,078 | ₩1,132 | -2.33% | 97.6만 |
|---|
| 2025.12.08 | ₩1,343 | ₩1,346 | ₩979 | ₩1,160 | -13.63% | 391만 |
|---|
| 2025.12.05 | ₩1,350 | ₩1,427 | ₩1,345 | ₩1,347 | -0.22% | 16.7만 |
|---|
| 2025.12.04 | ₩1,302 | ₩1,359 | ₩1,288 | ₩1,346 | +3.38% | 31.4만 |
|---|
| 2025.12.03 | ₩1,322 | ₩1,323 | ₩1,288 | ₩1,302 | -1.51% | 11.3만 |
|---|
| 2025.12.02 | ₩1,287 | ₩1,322 | ₩1,257 | ₩1,322 | +2.72% | 13.6만 |
|---|
| 2025.12.01 | ₩1,350 | ₩1,350 | ₩1,275 | ₩1,287 | -4.67% | 12.7만 |
|---|
| 2025.11.28 | ₩1,323 | ₩1,323 | ₩1,273 | ₩1,290 | -2.49% | 9.1만 |
|---|
| 2025.11.27 | ₩1,299 | ₩1,321 | ₩1,250 | ₩1,298 | -0.08% | 30만 |
|---|
| 2025.11.26 | ₩1,375 | ₩1,400 | ₩1,287 | ₩1,299 | -5.53% | 43.5만 |
|---|
| 2025.11.25 | ₩1,421 | ₩1,442 | ₩1,351 | ₩1,370 | -3.59% | 41만 |
|---|
| 2025.11.24 | ₩1,400 | ₩1,504 | ₩1,400 | ₩1,425 | +1.79% | 42.2만 |
|---|
| 2025.11.21 | ₩1,430 | ₩1,540 | ₩1,398 | ₩1,409 | -1.47% | 54.1만 |
|---|
| 2025.11.20 | ₩1,400 | ₩1,444 | ₩1,400 | ₩1,408 | +0.57% | 18.8만 |
|---|
| 2025.11.19 | ₩1,441 | ₩1,445 | ₩1,405 | ₩1,420 | -1.46% | 21.1만 |
|---|
| 2025.11.18 | ₩1,486 | ₩1,490 | ₩1,400 | ₩1,441 | -3.03% | 41.4만 |
|---|
| 2025.11.17 | ₩1,460 | ₩1,499 | ₩1,411 | ₩1,481 | +1.44% | 36만 |
|---|
| 2025.11.14 | ₩1,460 | ₩1,495 | ₩1,391 | ₩1,460 | 0.00% | 50.6만 |
|---|
| 2025.11.13 | ₩1,505 | ₩1,585 | ₩1,447 | ₩1,470 | -2.33% | 88.5만 |
|---|
| 2025.11.12 | ₩1,384 | ₩1,549 | ₩1,372 | ₩1,523 | +10.04% | 127.2만 |
|---|
| 2025.11.11 | ₩1,405 | ₩1,412 | ₩1,373 | ₩1,396 | -0.64% | 22.9만 |
|---|
| 2025.11.10 | ₩1,325 | ₩1,420 | ₩1,325 | ₩1,392 | +5.06% | 36만 |
|---|
| 2025.11.07 | ₩1,350 | ₩1,350 | ₩1,290 | ₩1,325 | -1.85% | 18.3만 |
|---|
| 2025.11.06 | ₩1,369 | ₩1,400 | ₩1,323 | ₩1,350 | -1.39% | 15.8만 |
|---|
| 2025.11.05 | ₩1,407 | ₩1,407 | ₩1,320 | ₩1,369 | -2.70% | 19.2만 |
|---|
| 2025.11.04 | ₩1,411 | ₩1,419 | ₩1,372 | ₩1,407 | -0.28% | 24.5만 |
|---|
| 2025.11.03 | ₩1,458 | ₩1,458 | ₩1,378 | ₩1,411 | -3.22% | 36.8만 |
|---|
| 2025.10.31 | ₩1,471 | ₩1,487 | ₩1,407 | ₩1,458 | -0.88% | 32.8만 |
|---|
| 2025.10.30 | ₩1,410 | ₩1,450 | ₩1,398 | ₩1,432 | +1.56% | 34.3만 |
|---|
| 2025.10.29 | ₩1,392 | ₩1,450 | ₩1,372 | ₩1,409 | +1.22% | 80.2만 |
|---|
| 2025.10.28 | ₩1,340 | ₩1,411 | ₩1,302 | ₩1,392 | +3.88% | 73.4만 |
|---|
| 2025.10.27 | ₩1,408 | ₩1,450 | ₩1,323 | ₩1,342 | -4.69% | 51.3만 |
|---|
| 2025.10.24 | ₩1,421 | ₩1,478 | ₩1,400 | ₩1,422 | +0.07% | 45.8만 |
|---|
| 2025.10.23 | ₩1,530 | ₩1,530 | ₩1,403 | ₩1,421 | -7.12% | 70.6만 |
|---|
| 2025.10.22 | ₩1,555 | ₩1,561 | ₩1,400 | ₩1,511 | -2.83% | 67.4만 |
|---|
| 2025.10.21 | ₩1,645 | ₩1,647 | ₩1,519 | ₩1,554 | -5.53% | 107.9만 |
|---|
| 2025.10.20 | ₩1,583 | ₩1,692 | ₩1,509 | ₩1,645 | +3.92% | 220.1만 |
|---|
| 2025.10.17 | ₩1,499 | ₩1,582 | ₩1,410 | ₩1,570 | +4.74% | 117.8만 |
|---|
| 2025.10.16 | ₩1,479 | ₩1,505 | ₩1,433 | ₩1,465 | -0.95% | 75.9만 |
|---|
| 2025.10.15 | ₩1,389 | ₩1,484 | ₩1,389 | ₩1,479 | +6.48% | 133.9만 |
|---|
| 2025.10.14 | ₩1,330 | ₩1,460 | ₩1,315 | ₩1,387 | +4.29% | 74.9만 |
|---|
| 2025.10.13 | ₩1,296 | ₩1,363 | ₩1,268 | ₩1,345 | +3.78% | 48.9만 |
|---|
| 2025.10.10 | ₩1,320 | ₩1,338 | ₩1,243 | ₩1,319 | -0.08% | 47만 |
|---|