시장 데이터를 불러오는 중
전체 종목
밸로프 과거 주가
331520.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
331520.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,230 | ₩2,230 | ₩2,135 | ₩2,160 | -3.14% | 9천 |
| 2026.10.07 | ₩2,215 | ₩2,290 | ₩2,185 | ₩2,195 | -0.90% | 1만 |
| 2026.10.06 | ₩2,215 | ₩2,305 | ₩2,100 | ₩2,215 | 0.00% | 6.3천 |
| 2026.10.02 | ₩2,185 | ₩2,220 | ₩2,185 | ₩2,200 | +0.69% | 5.4천 |
| 2026.10.01 | ₩2,160 | ₩2,195 | ₩2,155 | ₩2,190 | +1.39% | 1.4만 |
| 2026.09.30 | ₩2,305 | ₩2,305 | ₩2,110 | ₩2,160 | -6.29% | 3만 |
| 2026.09.29 | ₩2,130 | ₩2,245 | ₩2,130 | ₩2,205 | +3.52% | 1.8만 |
| 2026.09.28 | ₩2,240 | ₩2,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,155 |
| ₩2,190 |
| -2.23% |
| 2.5만 |
| 2026.09.23 | ₩2,280 | ₩2,280 | ₩2,115 | ₩2,240 | -1.75% | 4.6만 |
|---|
| 2026.09.22 | ₩2,270 | ₩2,315 | ₩2,205 | ₩2,250 | -0.88% | 2.4만 |
|---|
| 2026.09.21 | ₩2,340 | ₩2,370 | ₩2,230 | ₩2,255 | -3.63% | 6.1만 |
|---|
| 2026.09.18 | ₩2,325 | ₩2,395 | ₩2,310 | ₩2,370 | +1.94% | 1.6만 |
|---|
| 2026.09.17 | ₩2,255 | ₩2,355 | ₩2,245 | ₩2,340 | +3.77% | 3.9만 |
|---|
| 2026.09.16 | ₩2,420 | ₩2,420 | ₩2,290 | ₩2,300 | -4.96% | 1.1만 |
|---|
| 2026.09.15 | ₩2,320 | ₩2,365 | ₩2,275 | ₩2,315 | -0.22% | 2.3만 |
|---|
| 2026.09.14 | ₩2,345 | ₩2,345 | ₩2,240 | ₩2,275 | -2.99% | 1.2만 |
|---|
| 2026.09.11 | ₩2,455 | ₩2,455 | ₩2,280 | ₩2,300 | -6.31% | 1.5만 |
|---|
| 2026.09.10 | ₩2,465 | ₩2,465 | ₩2,290 | ₩2,345 | -4.87% | 1.3만 |
|---|
| 2026.09.09 | ₩2,235 | ₩2,440 | ₩2,235 | ₩2,350 | +5.15% | 3.2만 |
|---|
| 2026.09.08 | ₩2,495 | ₩2,495 | ₩2,205 | ₩2,235 | -10.42% | 6.6만 |
|---|
| 2026.09.07 | ₩2,405 | ₩2,480 | ₩2,295 | ₩2,310 | -3.95% | 4.7만 |
|---|
| 2026.09.04 | ₩2,425 | ₩2,425 | ₩2,375 | ₩2,405 | -0.82% | 1.4만 |
|---|
| 2026.09.03 | ₩2,415 | ₩2,435 | ₩2,385 | ₩2,425 | +0.41% | 1.2만 |
|---|
| 2026.09.02 | ₩2,460 | ₩2,465 | ₩2,385 | ₩2,435 | -1.02% | 2.1만 |
|---|
| 2026.09.01 | ₩2,525 | ₩2,525 | ₩2,440 | ₩2,465 | -2.38% | 2.6만 |
|---|
| 2026.08.31 | ₩2,430 | ₩2,525 | ₩2,430 | ₩2,525 | +3.91% | 1.4만 |
|---|
| 2026.08.28 | ₩2,575 | ₩2,600 | ₩2,525 | ₩2,525 | -1.94% | 1만 |
|---|
| 2026.08.27 | ₩2,455 | ₩2,635 | ₩2,435 | ₩2,575 | +4.89% | 2.5만 |
|---|
| 2026.08.26 | ₩2,505 | ₩2,550 | ₩2,465 | ₩2,505 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩2,530 | ₩2,605 | ₩2,320 | ₩2,540 | +0.40% | 2.8만 |
|---|
| 2026.08.24 | ₩2,540 | ₩2,585 | ₩2,480 | ₩2,480 | -2.36% | 1.6만 |
|---|
| 2026.08.21 | ₩2,635 | ₩2,635 | ₩2,510 | ₩2,535 | -3.80% | 1.5만 |
|---|
| 2026.08.20 | ₩2,600 | ₩2,650 | ₩2,540 | ₩2,600 | 0.00% | 2만 |
|---|
| 2026.08.19 | ₩2,460 | ₩2,630 | ₩2,460 | ₩2,595 | +5.49% | 3.1만 |
|---|
| 2026.08.18 | ₩2,600 | ₩2,645 | ₩2,505 | ₩2,535 | -2.50% | 2.8만 |
|---|
| 2026.08.14 | ₩2,650 | ₩2,750 | ₩2,620 | ₩2,655 | +0.19% | 5만 |
|---|
| 2026.08.13 | ₩2,740 | ₩2,745 | ₩2,645 | ₩2,650 | -3.28% | 4만 |
|---|
| 2026.08.12 | ₩2,760 | ₩2,855 | ₩2,650 | ₩2,760 | 0.00% | 12.8만 |
|---|
| 2026.08.11 | ₩2,250 | ₩2,795 | ₩2,250 | ₩2,780 | +23.56% | 32.9만 |
|---|
| 2026.08.10 | ₩2,260 | ₩2,260 | ₩2,130 | ₩2,250 | -0.44% | 3.6만 |
|---|
| 2026.08.07 | ₩2,255 | ₩2,255 | ₩2,100 | ₩2,195 | -2.66% | 2만 |
|---|
| 2026.08.06 | ₩2,140 | ₩2,140 | ₩2,045 | ₩2,115 | -1.17% | 3.4만 |
|---|
| 2026.08.05 | ₩2,195 | ₩2,195 | ₩2,050 | ₩2,060 | -6.15% | 1.2만 |
|---|
| 2026.08.04 | ₩1,995 | ₩2,160 | ₩1,995 | ₩2,050 | +2.76% | 1.5만 |
|---|
| 2026.08.03 | ₩1,976 | ₩2,055 | ₩1,974 | ₩2,015 | +1.97% | 2만 |
|---|
| 2026.07.31 | ₩2,085 | ₩2,085 | ₩1,975 | ₩2,005 | -3.84% | 2.3만 |
|---|
| 2026.07.30 | ₩1,995 | ₩2,020 | ₩1,922 | ₩1,994 | -0.05% | 2.5만 |
|---|
| 2026.07.29 | ₩2,160 | ₩2,180 | ₩1,800 | ₩1,995 | -7.64% | 2.7만 |
|---|
| 2026.07.28 | ₩2,130 | ₩2,165 | ₩2,035 | ₩2,160 | +1.41% | 2.9만 |
|---|
| 2026.07.27 | ₩2,130 | ₩2,165 | ₩2,075 | ₩2,135 | +0.23% | 8.4천 |
|---|
| 2026.07.24 | ₩2,165 | ₩2,180 | ₩2,025 | ₩2,130 | -1.62% | 5.9만 |
|---|
| 2026.07.23 | ₩1,990 | ₩2,060 | ₩1,971 | ₩2,020 | +1.51% | 3.2만 |
|---|
| 2026.07.22 | ₩1,993 | ₩2,025 | ₩1,953 | ₩1,995 | +0.10% | 1.5만 |
|---|
| 2026.07.21 | ₩1,950 | ₩2,010 | ₩1,950 | ₩1,993 | +2.21% | 7천 |
|---|
| 2026.07.20 | ₩1,969 | ₩2,000 | ₩1,946 | ₩1,994 | +1.27% | 1.7만 |
|---|
| 2026.07.16 | ₩1,967 | ₩1,980 | ₩1,942 | ₩1,969 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩1,905 | ₩1,978 | ₩1,905 | ₩1,966 | +3.20% | 8천 |
|---|
| 2026.07.14 | ₩1,962 | ₩2,005 | ₩1,879 | ₩1,925 | -1.89% | 3.3만 |
|---|
| 2026.07.13 | ₩1,982 | ₩2,055 | ₩1,900 | ₩1,981 | -0.05% | 3.4만 |
|---|
| 2026.07.10 | ₩1,997 | ₩2,000 | ₩1,817 | ₩1,998 | +0.05% | 1.9만 |
|---|
| 2026.07.09 | ₩1,874 | ₩2,020 | ₩1,840 | ₩1,998 | +6.62% | 1.4만 |
|---|
| 2026.07.08 | ₩1,950 | ₩1,965 | ₩1,831 | ₩1,874 | -3.90% | 3.9만 |
|---|
| 2026.07.07 | ₩1,869 | ₩2,000 | ₩1,869 | ₩1,966 | +5.19% | 2.7만 |
|---|
| 2026.07.06 | ₩1,767 | ₩1,870 | ₩1,762 | ₩1,869 | +5.77% | 3.8만 |
|---|
| 2026.07.03 | ₩1,737 | ₩1,767 | ₩1,685 | ₩1,767 | +1.73% | 1.3만 |
|---|
| 2026.07.02 | ₩1,675 | ₩1,742 | ₩1,675 | ₩1,738 | +3.76% | 2만 |
|---|
| 2026.07.01 | ₩1,725 | ₩1,757 | ₩1,705 | ₩1,738 | +0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩1,703 | ₩1,873 | ₩1,659 | ₩1,725 | +1.29% | 4.2만 |
|---|
| 2026.06.29 | ₩1,606 | ₩1,766 | ₩1,555 | ₩1,704 | +6.10% | 2.9만 |
|---|
| 2026.06.26 | ₩1,651 | ₩1,725 | ₩1,500 | ₩1,608 | -2.60% | 7.9만 |
|---|
| 2026.06.25 | ₩1,702 | ₩1,738 | ₩1,649 | ₩1,651 | -3.00% | 5만 |
|---|
| 2026.06.24 | ₩1,737 | ₩1,817 | ₩1,620 | ₩1,699 | -2.19% | 17.9만 |
|---|
| 2026.06.23 | ₩1,963 | ₩1,979 | ₩1,781 | ₩1,788 | -8.91% | 16.6만 |
|---|
| 2026.06.22 | ₩2,005 | ₩2,070 | ₩1,970 | ₩1,979 | -1.30% | 1.8만 |
|---|
| 2026.06.19 | ₩2,185 | ₩2,210 | ₩2,005 | ₩2,090 | -4.35% | 4.4만 |
|---|
| 2026.06.18 | ₩2,200 | ₩2,200 | ₩2,005 | ₩2,180 | -0.91% | 2.7만 |
|---|
| 2026.06.17 | ₩2,165 | ₩2,225 | ₩2,145 | ₩2,200 | +1.62% | 1.4만 |
|---|
| 2026.06.16 | ₩2,165 | ₩2,200 | ₩2,145 | ₩2,165 | 0.00% | 1.7만 |
|---|
| 2026.06.15 | ₩2,190 | ₩2,220 | ₩2,150 | ₩2,175 | -0.68% | 2.2만 |
|---|
| 2026.06.12 | ₩2,130 | ₩2,285 | ₩2,120 | ₩2,190 | +2.82% | 3.4만 |
|---|
| 2026.06.11 | ₩2,105 | ₩2,170 | ₩2,095 | ₩2,130 | +1.19% | 1.1만 |
|---|
| 2026.06.10 | ₩2,300 | ₩2,300 | ₩1,896 | ₩2,190 | -4.78% | 51 |
|---|
| 2026.06.09 | ₩2,190 | ₩2,375 | ₩2,145 | ₩2,200 | +0.46% | 1.6만 |
|---|
| 2026.06.08 | ₩2,270 | ₩2,270 | ₩2,135 | ₩2,170 | -4.41% | 4만 |
|---|
| 2026.06.05 | ₩2,355 | ₩2,365 | ₩2,240 | ₩2,310 | -1.91% | 2.7만 |
|---|
| 2026.06.04 | ₩2,435 | ₩2,435 | ₩2,335 | ₩2,355 | -3.29% | 1.8만 |
|---|
| 2026.06.02 | ₩2,330 | ₩2,460 | ₩2,230 | ₩2,435 | +4.51% | 6.9만 |
|---|
| 2026.06.01 | ₩2,590 | ₩2,590 | ₩2,400 | ₩2,490 | -3.86% | 4.8만 |
|---|
| 2026.05.29 | ₩2,600 | ₩2,670 | ₩2,545 | ₩2,590 | -0.38% | 6.3만 |
|---|
| 2026.05.28 | ₩2,595 | ₩2,620 | ₩2,540 | ₩2,615 | +0.77% | 5.9만 |
|---|
| 2026.05.27 | ₩2,665 | ₩2,665 | ₩2,520 | ₩2,595 | -2.63% | 6.7만 |
|---|
| 2026.05.26 | ₩2,580 | ₩2,710 | ₩2,580 | ₩2,680 | +3.88% | 7.8만 |
|---|
| 2026.05.22 | ₩2,620 | ₩2,625 | ₩2,585 | ₩2,605 | -0.57% | 4.8만 |
|---|
| 2026.05.21 | ₩2,630 | ₩2,680 | ₩2,565 | ₩2,610 | -0.76% | 9.5만 |
|---|
| 2026.05.20 | ₩2,525 | ₩2,635 | ₩2,500 | ₩2,625 | +3.96% | 7.7만 |
|---|
| 2026.05.19 | ₩2,660 | ₩2,685 | ₩2,555 | ₩2,620 | -1.50% | 12.8만 |
|---|
| 2026.05.18 | ₩2,580 | ₩2,835 | ₩2,575 | ₩2,660 | +3.10% | 25.1만 |
|---|
| 2026.05.15 | ₩2,750 | ₩2,770 | ₩2,605 | ₩2,605 | -5.27% | 18.3만 |
|---|
| 2026.05.14 | ₩2,840 | ₩2,890 | ₩2,740 | ₩2,775 | -2.29% | 12.4만 |
|---|
| 2026.05.13 | ₩2,570 | ₩2,890 | ₩2,570 | ₩2,850 | +10.89% | 28.8만 |
|---|
| 2026.05.12 | ₩2,665 | ₩2,665 | ₩2,550 | ₩2,605 | -2.25% | 9.8만 |
|---|
| 2026.05.11 | ₩2,665 | ₩2,685 | ₩2,565 | ₩2,655 | -0.38% | 9.3만 |
|---|
| 2026.05.08 | ₩2,600 | ₩2,730 | ₩2,600 | ₩2,665 | +2.50% | 10.4만 |
|---|
| 2026.05.07 | ₩2,575 | ₩2,625 | ₩2,540 | ₩2,600 | +0.97% | 7만 |
|---|
| 2026.05.06 | ₩2,610 | ₩2,645 | ₩2,470 | ₩2,575 | -1.34% | 22.5만 |
|---|
| 2026.05.04 | ₩2,700 | ₩2,700 | ₩2,515 | ₩2,615 | -3.15% | 13.6만 |
|---|
| 2026.04.30 | ₩2,995 | ₩2,995 | ₩2,615 | ₩2,615 | -12.69% | 36.9만 |
|---|
| 2026.04.29 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩2,620 | ₩2,620 | ₩2,620 | ₩2,620 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩2,620 | ₩2,655 | ₩2,585 | ₩2,620 | 0.00% | 4.4만 |
|---|
| 2026.04.06 | ₩2,645 | ₩2,690 | ₩2,565 | ₩2,620 | -0.95% | 2.4만 |
|---|
| 2026.04.03 | ₩2,715 | ₩2,715 | ₩2,620 | ₩2,640 | -2.76% | 4.7만 |
|---|
| 2026.04.02 | ₩2,735 | ₩2,735 | ₩2,625 | ₩2,720 | -0.55% | 3.6만 |
|---|
| 2026.04.01 | ₩2,575 | ₩2,900 | ₩2,575 | ₩2,735 | +6.21% | 9.4만 |
|---|
| 2026.03.31 | ₩2,640 | ₩2,650 | ₩2,545 | ₩2,545 | -3.60% | 4만 |
|---|
| 2026.03.30 | ₩2,700 | ₩2,700 | ₩2,610 | ₩2,640 | -2.22% | 3.6만 |
|---|
| 2026.03.27 | ₩2,720 | ₩2,745 | ₩2,635 | ₩2,740 | +0.74% | 1.6만 |
|---|
| 2026.03.26 | ₩2,725 | ₩2,740 | ₩2,675 | ₩2,725 | 0.00% | 2만 |
|---|
| 2026.03.25 | ₩2,750 | ₩2,775 | ₩2,650 | ₩2,725 | -0.91% | 7만 |
|---|
| 2026.03.24 | ₩2,690 | ₩2,760 | ₩2,690 | ₩2,750 | +2.23% | 3만 |
|---|
| 2026.03.23 | ₩2,775 | ₩2,810 | ₩2,665 | ₩2,665 | -3.96% | 3.4만 |
|---|
| 2026.03.20 | ₩2,780 | ₩2,830 | ₩2,730 | ₩2,815 | +1.26% | 2.1만 |
|---|
| 2026.03.19 | ₩2,705 | ₩2,825 | ₩2,665 | ₩2,780 | +2.77% | 6.6만 |
|---|
| 2026.03.18 | ₩2,765 | ₩2,795 | ₩2,725 | ₩2,765 | 0.00% | 3.5만 |
|---|
| 2026.03.17 | ₩2,745 | ₩2,790 | ₩2,680 | ₩2,765 | +0.73% | 2.4만 |
|---|
| 2026.03.16 | ₩2,800 | ₩2,830 | ₩2,750 | ₩2,765 | -1.25% | 1.2만 |
|---|
| 2026.03.13 | ₩2,765 | ₩2,820 | ₩2,690 | ₩2,800 | +1.27% | 2.9만 |
|---|
| 2026.03.12 | ₩2,765 | ₩2,795 | ₩2,735 | ₩2,765 | 0.00% | 1.2만 |
|---|
| 2026.03.11 | ₩2,745 | ₩2,840 | ₩2,650 | ₩2,765 | +0.73% | 4.7만 |
|---|
| 2026.03.10 | ₩2,800 | ₩2,850 | ₩2,525 | ₩2,745 | -1.96% | 9.5만 |
|---|
| 2026.03.09 | ₩2,770 | ₩2,825 | ₩2,615 | ₩2,800 | +1.08% | 5.3만 |
|---|
| 2026.03.06 | ₩2,740 | ₩2,870 | ₩2,635 | ₩2,855 | +4.20% | 5.8만 |
|---|
| 2026.03.05 | ₩2,575 | ₩2,780 | ₩2,575 | ₩2,775 | +7.77% | 9.1만 |
|---|
| 2026.03.04 | ₩2,850 | ₩2,850 | ₩2,425 | ₩2,510 | -11.93% | 19만 |
|---|
| 2026.03.03 | ₩3,080 | ₩3,105 | ₩2,845 | ₩2,860 | -7.14% | 15.2만 |
|---|
| 2026.02.27 | ₩3,145 | ₩3,145 | ₩3,040 | ₩3,120 | -0.79% | 10.8만 |
|---|
| 2026.02.26 | ₩3,080 | ₩3,440 | ₩3,010 | ₩3,150 | +2.27% | 77.6만 |
|---|
| 2026.02.25 | ₩3,065 | ₩3,155 | ₩3,010 | ₩3,100 | +1.14% | 13.4만 |
|---|
| 2026.02.24 | ₩2,885 | ₩3,095 | ₩2,845 | ₩3,070 | +6.41% | 22.3만 |
|---|
| 2026.02.23 | ₩2,820 | ₩2,925 | ₩2,765 | ₩2,895 | +2.66% | 9.8만 |
|---|
| 2026.02.20 | ₩2,920 | ₩2,920 | ₩2,820 | ₩2,825 | -3.25% | 7.7만 |
|---|
| 2026.02.19 | ₩2,900 | ₩2,930 | ₩2,850 | ₩2,930 | +1.03% | 7.3만 |
|---|
| 2026.02.13 | ₩2,850 | ₩2,975 | ₩2,820 | ₩2,900 | +1.75% | 10.1만 |
|---|
| 2026.02.12 | ₩2,895 | ₩2,895 | ₩2,800 | ₩2,845 | -1.73% | 10.5만 |
|---|
| 2026.02.11 | ₩2,755 | ₩3,030 | ₩2,755 | ₩2,895 | +5.08% | 30.1만 |
|---|
| 2026.02.10 | ₩2,725 | ₩2,770 | ₩2,715 | ₩2,755 | +1.10% | 2.1만 |
|---|
| 2026.02.09 | ₩2,690 | ₩2,805 | ₩2,660 | ₩2,705 | +0.56% | 4.9만 |
|---|
| 2026.02.06 | ₩2,695 | ₩2,700 | ₩2,630 | ₩2,690 | -0.19% | 3.1만 |
|---|
| 2026.02.05 | ₩2,720 | ₩2,720 | ₩2,685 | ₩2,705 | -0.55% | 1.2만 |
|---|
| 2026.02.04 | ₩2,685 | ₩2,735 | ₩2,675 | ₩2,700 | +0.56% | 3.5만 |
|---|
| 2026.02.03 | ₩2,670 | ₩2,755 | ₩2,655 | ₩2,695 | +0.94% | 3.2만 |
|---|
| 2026.02.02 | ₩2,725 | ₩2,745 | ₩2,645 | ₩2,670 | -2.02% | 6.3만 |
|---|
| 2026.01.30 | ₩2,795 | ₩2,810 | ₩2,725 | ₩2,725 | -2.50% | 3만 |
|---|
| 2026.01.29 | ₩2,825 | ₩2,850 | ₩2,735 | ₩2,795 | -1.06% | 3.1만 |
|---|
| 2026.01.28 | ₩2,850 | ₩2,855 | ₩2,820 | ₩2,825 | -0.88% | 1만 |
|---|
| 2026.01.27 | ₩2,820 | ₩2,860 | ₩2,775 | ₩2,850 | +1.06% | 2.5만 |
|---|
| 2026.01.26 | ₩2,795 | ₩2,840 | ₩2,730 | ₩2,820 | +0.89% | 2.5만 |
|---|
| 2026.01.23 | ₩2,730 | ₩2,800 | ₩2,700 | ₩2,775 | +1.65% | 2.7만 |
|---|
| 2026.01.22 | ₩2,745 | ₩2,770 | ₩2,655 | ₩2,720 | -0.91% | 9.2만 |
|---|
| 2026.01.21 | ₩2,775 | ₩2,780 | ₩2,735 | ₩2,745 | -1.08% | 1.2만 |
|---|
| 2026.01.20 | ₩2,785 | ₩2,800 | ₩2,745 | ₩2,780 | -0.18% | 2.5만 |
|---|
| 2026.01.19 | ₩2,795 | ₩2,815 | ₩2,750 | ₩2,785 | -0.36% | 1.9만 |
|---|
| 2026.01.16 | ₩2,790 | ₩2,800 | ₩2,745 | ₩2,795 | +0.18% | 2.3만 |
|---|
| 2026.01.15 | ₩2,780 | ₩2,790 | ₩2,750 | ₩2,790 | +0.36% | 1.3만 |
|---|
| 2026.01.14 | ₩2,810 | ₩2,810 | ₩2,765 | ₩2,785 | -0.89% | 1.9만 |
|---|
| 2026.01.13 | ₩2,780 | ₩2,815 | ₩2,765 | ₩2,800 | +0.72% | 1.6만 |
|---|
| 2026.01.12 | ₩2,795 | ₩2,815 | ₩2,775 | ₩2,805 | +0.36% | 1.5만 |
|---|
| 2026.01.09 | ₩2,800 | ₩2,850 | ₩2,775 | ₩2,800 | 0.00% | 7.9천 |
|---|
| 2026.01.08 | ₩2,845 | ₩2,850 | ₩2,790 | ₩2,810 | -1.23% | 1.8만 |
|---|
| 2026.01.07 | ₩2,890 | ₩2,905 | ₩2,820 | ₩2,875 | -0.52% | 1.7만 |
|---|
| 2026.01.06 | ₩2,920 | ₩2,920 | ₩2,865 | ₩2,885 | -1.20% | 1.5만 |
|---|
| 2026.01.05 | ₩2,920 | ₩2,920 | ₩2,860 | ₩2,920 | 0.00% | 2.2만 |
|---|
| 2026.01.02 | ₩2,865 | ₩2,920 | ₩2,865 | ₩2,920 | +1.92% | 9.2천 |
|---|
| 2025.12.30 | ₩2,850 | ₩2,895 | ₩2,825 | ₩2,865 | +0.53% | 1.1만 |
|---|
| 2025.12.29 | ₩2,855 | ₩2,880 | ₩2,805 | ₩2,850 | -0.18% | 3.1만 |
|---|
| 2025.12.26 | ₩2,895 | ₩2,925 | ₩2,825 | ₩2,890 | -0.17% | 2.8만 |
|---|
| 2025.12.24 | ₩2,895 | ₩2,940 | ₩2,885 | ₩2,915 | +0.69% | 1.3만 |
|---|
| 2025.12.23 | ₩2,925 | ₩2,945 | ₩2,895 | ₩2,915 | -0.34% | 1.3만 |
|---|
| 2025.12.22 | ₩2,950 | ₩2,965 | ₩2,905 | ₩2,925 | -0.85% | 2만 |
|---|
| 2025.12.19 | ₩2,920 | ₩2,935 | ₩2,885 | ₩2,915 | -0.17% | 2.3만 |
|---|
| 2025.12.18 | ₩2,995 | ₩2,995 | ₩2,880 | ₩2,920 | -2.50% | 1.8만 |
|---|
| 2025.12.17 | ₩2,930 | ₩2,935 | ₩2,875 | ₩2,930 | 0.00% | 2.6만 |
|---|
| 2025.12.16 | ₩2,915 | ₩2,920 | ₩2,870 | ₩2,905 | -0.34% | 4.8만 |
|---|
| 2025.12.15 | ₩2,885 | ₩2,925 | ₩2,845 | ₩2,900 | +0.52% | 2.2만 |
|---|
| 2025.12.12 | ₩2,890 | ₩2,995 | ₩2,880 | ₩2,910 | +0.69% | 2.8만 |
|---|
| 2025.12.11 | ₩2,965 | ₩2,970 | ₩2,865 | ₩2,890 | -2.53% | 4.9만 |
|---|
| 2025.12.10 | ₩3,000 | ₩3,000 | ₩2,865 | ₩2,985 | -0.50% | 6.6만 |
|---|
| 2025.12.09 | ₩3,000 | ₩3,005 | ₩2,960 | ₩3,000 | 0.00% | 2.2만 |
|---|
| 2025.12.08 | ₩2,925 | ₩3,050 | ₩2,925 | ₩3,005 | +2.74% | 13.5만 |
|---|
| 2025.12.05 | ₩2,875 | ₩2,915 | ₩2,830 | ₩2,905 | +1.04% | 2.3만 |
|---|
| 2025.12.04 | ₩2,855 | ₩2,875 | ₩2,830 | ₩2,870 | +0.53% | 1.9만 |
|---|
| 2025.12.03 | ₩2,845 | ₩2,865 | ₩2,845 | ₩2,860 | +0.53% | 8.8천 |
|---|
| 2025.12.02 | ₩2,790 | ₩2,880 | ₩2,790 | ₩2,860 | +2.51% | 5만 |
|---|
| 2025.12.01 | ₩2,780 | ₩2,805 | ₩2,760 | ₩2,790 | +0.36% | 2.8만 |
|---|
| 2025.11.28 | ₩2,780 | ₩2,835 | ₩2,755 | ₩2,790 | +0.36% | 2.8만 |
|---|
| 2025.11.27 | ₩2,790 | ₩2,810 | ₩2,765 | ₩2,790 | 0.00% | 2.7만 |
|---|
| 2025.11.26 | ₩2,760 | ₩2,790 | ₩2,730 | ₩2,790 | +1.09% | 4.7만 |
|---|
| 2025.11.25 | ₩2,785 | ₩2,800 | ₩2,745 | ₩2,760 | -0.90% | 9.8천 |
|---|
| 2025.11.24 | ₩2,815 | ₩2,830 | ₩2,755 | ₩2,785 | -1.07% | 1.2만 |
|---|
| 2025.11.21 | ₩2,820 | ₩2,850 | ₩2,790 | ₩2,815 | -0.18% | 1.7만 |
|---|
| 2025.11.20 | ₩2,845 | ₩2,855 | ₩2,810 | ₩2,855 | +0.35% | 1.6만 |
|---|
| 2025.11.19 | ₩2,840 | ₩2,860 | ₩2,790 | ₩2,845 | +0.18% | 1.4만 |
|---|
| 2025.11.18 | ₩2,860 | ₩2,880 | ₩2,810 | ₩2,840 | -0.70% | 3.3만 |
|---|
| 2025.11.17 | ₩2,770 | ₩2,920 | ₩2,755 | ₩2,860 | +3.25% | 10.9만 |
|---|
| 2025.11.14 | ₩2,765 | ₩2,790 | ₩2,665 | ₩2,730 | -1.27% | 2.9만 |
|---|
| 2025.11.13 | ₩2,770 | ₩2,800 | ₩2,765 | ₩2,780 | +0.36% | 1.2만 |
|---|
| 2025.11.12 | ₩2,745 | ₩2,795 | ₩2,655 | ₩2,790 | +1.64% | 5.1만 |
|---|
| 2025.11.11 | ₩2,760 | ₩2,800 | ₩2,730 | ₩2,745 | -0.54% | 1.4만 |
|---|
| 2025.11.10 | ₩2,740 | ₩2,790 | ₩2,720 | ₩2,745 | +0.18% | 3만 |
|---|
| 2025.11.07 | ₩2,755 | ₩2,755 | ₩2,680 | ₩2,740 | -0.54% | 2.3만 |
|---|
| 2025.11.06 | ₩2,790 | ₩2,810 | ₩2,745 | ₩2,775 | -0.54% | 1.5만 |
|---|
| 2025.11.05 | ₩2,825 | ₩2,835 | ₩2,700 | ₩2,790 | -1.24% | 3.8만 |
|---|
| 2025.11.04 | ₩2,840 | ₩2,865 | ₩2,800 | ₩2,820 | -0.70% | 3.3만 |
|---|
| 2025.11.03 | ₩2,880 | ₩2,910 | ₩2,825 | ₩2,850 | -1.04% | 4.3만 |
|---|
| 2025.10.31 | ₩2,850 | ₩2,905 | ₩2,840 | ₩2,880 | +1.05% | 3.4만 |
|---|
| 2025.10.30 | ₩2,880 | ₩2,885 | ₩2,825 | ₩2,850 | -1.04% | 4만 |
|---|
| 2025.10.29 | ₩2,820 | ₩2,900 | ₩2,795 | ₩2,880 | +2.13% | 5.5만 |
|---|
| 2025.10.28 | ₩2,825 | ₩3,090 | ₩2,785 | ₩2,820 | -0.18% | 37.5만 |
|---|
| 2025.10.27 | ₩2,890 | ₩2,890 | ₩2,820 | ₩2,825 | -2.25% | 4.9만 |
|---|
| 2025.10.24 | ₩2,875 | ₩2,875 | ₩2,840 | ₩2,860 | -0.52% | 1.9만 |
|---|
| 2025.10.23 | ₩2,880 | ₩2,900 | ₩2,850 | ₩2,875 | -0.17% | 1.3만 |
|---|
| 2025.10.22 | ₩2,895 | ₩2,895 | ₩2,830 | ₩2,885 | -0.35% | 2.6만 |
|---|
| 2025.10.21 | ₩2,865 | ₩2,915 | ₩2,850 | ₩2,875 | +0.35% | 3만 |
|---|
| 2025.10.20 | ₩2,880 | ₩2,895 | ₩2,830 | ₩2,855 | -0.87% | 2.2만 |
|---|
| 2025.10.17 | ₩2,890 | ₩2,915 | ₩2,855 | ₩2,880 | -0.35% | 1.8만 |
|---|
| 2025.10.16 | ₩2,935 | ₩2,955 | ₩2,890 | ₩2,915 | -0.68% | 2.6만 |
|---|
| 2025.10.15 | ₩2,905 | ₩2,935 | ₩2,880 | ₩2,935 | +1.03% | 4.3만 |
|---|
| 2025.10.14 | ₩2,885 | ₩2,920 | ₩2,865 | ₩2,905 | +0.69% | 2.3만 |
|---|
| 2025.10.13 | ₩2,855 | ₩2,915 | ₩2,855 | ₩2,910 | +1.93% | 2만 |
|---|
| 2025.10.10 | ₩2,925 | ₩2,925 | ₩2,885 | ₩2,910 | -0.51% | 2.3만 |
|---|