시장 데이터를 불러오는 중
전체 종목
뷰노 과거 주가
338220.KQ · KOSDAQ
주요 제품·사업: 뷰노메드 음성솔루션, 뷰노메드 영상솔루션, 기타 솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
338220.KQ · KOSDAQ
주요 제품·사업: 뷰노메드 음성솔루션, 뷰노메드 영상솔루션, 기타 솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,020 | ₩8,150 | ₩7,760 | ₩7,870 | -1.87% | 17.5만 |
| 2026.10.07 | ₩8,400 | ₩8,400 | ₩8,200 | ₩8,250 | -1.79% | 19.5만 |
| 2026.10.06 | ₩8,420 | ₩8,630 | ₩8,160 | ₩8,590 | +2.02% | 40.8만 |
| 2026.10.02 | ₩8,260 | ₩8,420 | ₩7,980 | ₩8,350 | +1.09% | 30.2만 |
| 2026.10.01 | ₩8,240 | ₩8,340 | ₩8,000 | ₩8,270 | +0.36% | 33.4만 |
| 2026.09.30 | ₩8,900 | ₩8,900 | ₩7,800 | ₩7,980 | -10.34% | 94.2만 |
| 2026.09.29 | ₩7,700 | ₩8,690 | ₩7,350 | ₩8,320 | +8.05% | 285.4만 |
| 2026.09.28 | ₩6,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,350 |
| ₩6,820 |
| +6.40% |
| 171.9만 |
| 2026.09.23 | ₩5,700 | ₩5,810 | ₩5,430 | ₩5,570 | -2.28% | 39.8만 |
|---|
| 2026.09.22 | ₩5,340 | ₩5,350 | ₩5,070 | ₩5,150 | -3.56% | 13.1만 |
|---|
| 2026.09.21 | ₩5,600 | ₩5,650 | ₩5,300 | ₩5,480 | -2.14% | 37.9만 |
|---|
| 2026.09.18 | ₩4,870 | ₩5,080 | ₩4,550 | ₩5,030 | +3.29% | 41.9만 |
|---|
| 2026.09.17 | ₩4,325 | ₩4,390 | ₩4,235 | ₩4,325 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩4,600 | ₩4,600 | ₩4,280 | ₩4,320 | -6.09% | 12.6만 |
|---|
| 2026.09.15 | ₩4,550 | ₩4,770 | ₩4,500 | ₩4,600 | +1.10% | 14.9만 |
|---|
| 2026.09.14 | ₩4,815 | ₩4,815 | ₩4,485 | ₩4,535 | -5.82% | 16.3만 |
|---|
| 2026.09.11 | ₩4,900 | ₩4,950 | ₩4,680 | ₩4,820 | -1.63% | 14.3만 |
|---|
| 2026.09.10 | ₩5,050 | ₩5,050 | ₩4,895 | ₩4,960 | -1.78% | 5.2만 |
|---|
| 2026.09.09 | ₩5,150 | ₩5,230 | ₩5,050 | ₩5,050 | -1.94% | 3.5만 |
|---|
| 2026.09.08 | ₩5,280 | ₩5,320 | ₩5,150 | ₩5,150 | -2.46% | 3.7만 |
|---|
| 2026.09.07 | ₩5,250 | ₩5,330 | ₩5,010 | ₩5,240 | -0.19% | 3.2만 |
|---|
| 2026.09.04 | ₩5,270 | ₩5,460 | ₩5,000 | ₩5,250 | -0.38% | 5.7만 |
|---|
| 2026.09.03 | ₩5,280 | ₩5,340 | ₩5,110 | ₩5,220 | -1.14% | 5.3만 |
|---|
| 2026.09.02 | ₩5,320 | ₩5,430 | ₩5,190 | ₩5,210 | -2.07% | 7.4만 |
|---|
| 2026.09.01 | ₩5,630 | ₩5,740 | ₩5,430 | ₩5,560 | -1.24% | 8.7만 |
|---|
| 2026.08.31 | ₩5,980 | ₩5,980 | ₩5,390 | ₩5,590 | -6.52% | 25.6만 |
|---|
| 2026.08.28 | ₩7,380 | ₩7,500 | ₩7,310 | ₩7,400 | +0.27% | 1.2만 |
|---|
| 2026.08.27 | ₩7,400 | ₩7,620 | ₩7,000 | ₩7,380 | -0.27% | 1.5만 |
|---|
| 2026.08.26 | ₩7,440 | ₩7,500 | ₩7,320 | ₩7,350 | -1.21% | 1.3만 |
|---|
| 2026.08.25 | ₩7,340 | ₩7,500 | ₩7,070 | ₩7,410 | +0.95% | 1.2만 |
|---|
| 2026.08.24 | ₩7,270 | ₩7,490 | ₩7,210 | ₩7,300 | +0.41% | 1.9만 |
|---|
| 2026.08.21 | ₩7,460 | ₩7,520 | ₩7,090 | ₩7,210 | -3.35% | 3.2만 |
|---|
| 2026.08.20 | ₩7,650 | ₩7,770 | ₩7,430 | ₩7,460 | -2.48% | 1.2만 |
|---|
| 2026.08.19 | ₩7,700 | ₩7,700 | ₩7,410 | ₩7,450 | -3.25% | 1.7만 |
|---|
| 2026.08.18 | ₩7,990 | ₩8,000 | ₩7,580 | ₩7,740 | -3.13% | 1.8만 |
|---|
| 2026.08.14 | ₩7,990 | ₩8,070 | ₩7,700 | ₩7,780 | -2.63% | 2.5만 |
|---|
| 2026.08.13 | ₩8,210 | ₩8,280 | ₩7,890 | ₩7,910 | -3.65% | 2.6만 |
|---|
| 2026.08.12 | ₩8,420 | ₩8,420 | ₩7,980 | ₩8,180 | -2.85% | 2.6만 |
|---|
| 2026.08.11 | ₩8,330 | ₩8,590 | ₩8,250 | ₩8,430 | +1.20% | 2.1만 |
|---|
| 2026.08.10 | ₩8,080 | ₩8,480 | ₩8,080 | ₩8,480 | +4.95% | 3.3만 |
|---|
| 2026.08.07 | ₩8,130 | ₩8,290 | ₩7,820 | ₩7,970 | -1.97% | 2.2만 |
|---|
| 2026.08.06 | ₩7,980 | ₩8,280 | ₩7,950 | ₩8,160 | +2.26% | 2.2만 |
|---|
| 2026.08.05 | ₩8,320 | ₩8,320 | ₩8,030 | ₩8,060 | -3.13% | 2.4만 |
|---|
| 2026.08.04 | ₩7,870 | ₩8,190 | ₩7,660 | ₩8,090 | +2.80% | 4.6만 |
|---|
| 2026.08.03 | ₩7,280 | ₩7,770 | ₩7,120 | ₩7,550 | +3.71% | 2만 |
|---|
| 2026.07.31 | ₩7,000 | ₩7,370 | ₩6,740 | ₩7,280 | +4.00% | 2.8만 |
|---|
| 2026.07.30 | ₩5,500 | ₩6,990 | ₩5,500 | ₩6,610 | +20.18% | 2.6만 |
|---|
| 2026.07.29 | ₩7,150 | ₩7,350 | ₩6,160 | ₩6,810 | -4.76% | 4.8만 |
|---|
| 2026.07.28 | ₩7,640 | ₩7,890 | ₩7,210 | ₩7,210 | -5.63% | 4만 |
|---|
| 2026.07.27 | ₩7,640 | ₩8,050 | ₩7,370 | ₩7,790 | +1.96% | 3.4만 |
|---|
| 2026.07.24 | ₩7,660 | ₩7,820 | ₩7,510 | ₩7,580 | -1.04% | 3.2만 |
|---|
| 2026.07.23 | ₩7,400 | ₩7,790 | ₩7,400 | ₩7,700 | +4.05% | 3.1만 |
|---|
| 2026.07.22 | ₩7,650 | ₩7,810 | ₩7,310 | ₩7,380 | -3.53% | 3만 |
|---|
| 2026.07.21 | ₩7,200 | ₩7,500 | ₩7,120 | ₩7,350 | +2.08% | 1.2만 |
|---|
| 2026.07.20 | ₩7,220 | ₩7,320 | ₩7,050 | ₩7,170 | -0.69% | 3만 |
|---|
| 2026.07.16 | ₩7,390 | ₩7,590 | ₩7,200 | ₩7,380 | -0.14% | 1.4만 |
|---|
| 2026.07.15 | ₩7,380 | ₩7,420 | ₩7,200 | ₩7,410 | +0.41% | 2.1만 |
|---|
| 2026.07.14 | ₩7,500 | ₩7,590 | ₩7,000 | ₩7,050 | -6.00% | 2.4만 |
|---|
| 2026.07.13 | ₩7,800 | ₩8,260 | ₩7,580 | ₩7,580 | -2.82% | 4만 |
|---|
| 2026.07.10 | ₩7,700 | ₩8,220 | ₩7,690 | ₩7,920 | +2.86% | 2.9만 |
|---|
| 2026.07.09 | ₩7,370 | ₩8,260 | ₩7,350 | ₩7,770 | +5.43% | 5.4만 |
|---|
| 2026.07.08 | ₩7,660 | ₩7,940 | ₩7,490 | ₩7,680 | +0.26% | 3.5만 |
|---|
| 2026.07.07 | ₩7,720 | ₩7,950 | ₩7,650 | ₩7,880 | +2.07% | 3만 |
|---|
| 2026.07.06 | ₩7,750 | ₩7,880 | ₩7,560 | ₩7,880 | +1.68% | 3.4만 |
|---|
| 2026.07.03 | ₩7,790 | ₩7,810 | ₩7,310 | ₩7,810 | +0.26% | 2.1만 |
|---|
| 2026.07.02 | ₩7,970 | ₩7,990 | ₩7,220 | ₩7,670 | -3.76% | 2.5만 |
|---|
| 2026.07.01 | ₩8,050 | ₩8,140 | ₩7,670 | ₩7,900 | -1.86% | 3.5만 |
|---|
| 2026.06.30 | ₩7,850 | ₩8,000 | ₩7,620 | ₩7,670 | -2.29% | 3.4만 |
|---|
| 2026.06.29 | ₩6,980 | ₩7,900 | ₩6,800 | ₩7,740 | +10.89% | 4.8만 |
|---|
| 2026.06.26 | ₩6,950 | ₩7,200 | ₩6,770 | ₩6,940 | -0.14% | 3.8만 |
|---|
| 2026.06.25 | ₩7,360 | ₩7,520 | ₩6,930 | ₩7,190 | -2.31% | 3.4만 |
|---|
| 2026.06.24 | ₩7,500 | ₩7,600 | ₩7,200 | ₩7,350 | -2.00% | 3.8만 |
|---|
| 2026.06.23 | ₩7,920 | ₩8,140 | ₩7,510 | ₩7,580 | -4.29% | 5.1만 |
|---|
| 2026.06.22 | ₩8,450 | ₩8,450 | ₩7,900 | ₩8,000 | -5.33% | 4.2만 |
|---|
| 2026.06.19 | ₩9,020 | ₩9,220 | ₩8,120 | ₩8,450 | -6.32% | 8.6만 |
|---|
| 2026.06.18 | ₩9,990 | ₩10,030 | ₩9,000 | ₩9,060 | -9.31% | 16.9만 |
|---|
| 2026.06.17 | ₩8,830 | ₩9,120 | ₩8,600 | ₩8,890 | +0.68% | 4.8만 |
|---|
| 2026.06.16 | ₩9,120 | ₩9,360 | ₩8,580 | ₩8,770 | -3.84% | 6.7만 |
|---|
| 2026.06.15 | ₩9,600 | ₩9,630 | ₩8,710 | ₩8,750 | -8.85% | 11.9만 |
|---|
| 2026.06.12 | ₩7,890 | ₩10,150 | ₩7,890 | ₩9,300 | +17.87% | 51.4만 |
|---|
| 2026.06.11 | ₩7,790 | ₩7,890 | ₩7,460 | ₩7,830 | +0.51% | 3.7만 |
|---|
| 2026.06.10 | ₩7,790 | ₩7,970 | ₩7,510 | ₩7,800 | +0.13% | 100 |
|---|
| 2026.06.09 | ₩7,770 | ₩8,030 | ₩7,630 | ₩7,780 | +0.13% | 4.1만 |
|---|
| 2026.06.08 | ₩8,050 | ₩8,050 | ₩7,550 | ₩7,630 | -5.22% | 5.8만 |
|---|
| 2026.06.05 | ₩8,450 | ₩8,540 | ₩8,110 | ₩8,350 | -1.18% | 4.1만 |
|---|
| 2026.06.04 | ₩8,230 | ₩8,650 | ₩8,230 | ₩8,410 | +2.19% | 4.7만 |
|---|
| 2026.06.02 | ₩8,280 | ₩8,500 | ₩7,620 | ₩8,420 | +1.69% | 10.6만 |
|---|
| 2026.06.01 | ₩8,880 | ₩8,910 | ₩8,210 | ₩8,550 | -3.72% | 8.8만 |
|---|
| 2026.05.29 | ₩9,870 | ₩9,890 | ₩8,840 | ₩8,970 | -9.12% | 11.2만 |
|---|
| 2026.05.28 | ₩9,870 | ₩9,890 | ₩9,100 | ₩9,550 | -3.24% | 10.2만 |
|---|
| 2026.05.27 | ₩10,090 | ₩10,100 | ₩9,420 | ₩9,720 | -3.67% | 10.4만 |
|---|
| 2026.05.26 | ₩10,980 | ₩11,010 | ₩10,050 | ₩10,090 | -8.11% | 14.3만 |
|---|
| 2026.05.22 | ₩9,870 | ₩10,850 | ₩9,870 | ₩10,770 | +9.12% | 18.2만 |
|---|
| 2026.05.21 | ₩9,960 | ₩10,330 | ₩9,840 | ₩9,920 | -0.40% | 9.2만 |
|---|
| 2026.05.20 | ₩10,530 | ₩10,530 | ₩9,480 | ₩9,960 | -5.41% | 8만 |
|---|
| 2026.05.19 | ₩10,780 | ₩10,920 | ₩10,220 | ₩10,460 | -2.97% | 7.1만 |
|---|
| 2026.05.18 | ₩10,980 | ₩11,060 | ₩10,270 | ₩10,710 | -2.46% | 13.4만 |
|---|
| 2026.05.15 | ₩12,220 | ₩12,240 | ₩11,290 | ₩11,410 | -6.63% | 12.3만 |
|---|
| 2026.05.14 | ₩12,000 | ₩12,350 | ₩11,530 | ₩12,040 | +0.33% | 8.8만 |
|---|
| 2026.05.13 | ₩12,000 | ₩12,310 | ₩11,540 | ₩11,670 | -2.75% | 10.7만 |
|---|
| 2026.05.12 | ₩12,350 | ₩12,450 | ₩11,690 | ₩11,860 | -3.97% | 15.3만 |
|---|
| 2026.05.11 | ₩12,820 | ₩12,860 | ₩11,940 | ₩11,990 | -6.47% | 20.4만 |
|---|
| 2026.05.08 | ₩13,350 | ₩13,470 | ₩12,600 | ₩12,730 | -4.64% | 14.8만 |
|---|
| 2026.05.07 | ₩13,630 | ₩13,690 | ₩13,000 | ₩13,180 | -3.30% | 19.5만 |
|---|
| 2026.05.06 | ₩14,950 | ₩15,170 | ₩13,730 | ₩13,770 | -7.89% | 65.1만 |
|---|
| 2026.05.04 | ₩19,000 | ₩19,260 | ₩17,110 | ₩17,250 | -9.21% | 20.5만 |
|---|
| 2026.04.30 | ₩19,400 | ₩19,590 | ₩18,940 | ₩18,960 | -2.27% | 6만 |
|---|
| 2026.04.29 | ₩19,650 | ₩19,660 | ₩19,170 | ₩19,590 | -0.31% | 5.1만 |
|---|
| 2026.04.28 | ₩19,470 | ₩19,780 | ₩19,260 | ₩19,650 | +0.92% | 8.1만 |
|---|
| 2026.04.27 | ₩19,160 | ₩19,720 | ₩19,120 | ₩19,260 | +0.52% | 8.4만 |
|---|
| 2026.04.24 | ₩19,490 | ₩19,690 | ₩18,860 | ₩19,230 | -1.33% | 9.3만 |
|---|
| 2026.04.23 | ₩19,080 | ₩19,590 | ₩18,620 | ₩19,430 | +1.83% | 13.8만 |
|---|
| 2026.04.22 | ₩18,500 | ₩19,050 | ₩17,800 | ₩19,000 | +2.70% | 10.2만 |
|---|
| 2026.04.21 | ₩18,750 | ₩18,840 | ₩18,280 | ₩18,450 | -1.60% | 7.5만 |
|---|
| 2026.04.20 | ₩18,230 | ₩18,770 | ₩17,860 | ₩18,700 | +2.58% | 6.2만 |
|---|
| 2026.04.17 | ₩18,640 | ₩18,640 | ₩18,170 | ₩18,450 | -1.02% | 3만 |
|---|
| 2026.04.16 | ₩18,890 | ₩18,890 | ₩18,260 | ₩18,390 | -2.65% | 8.6만 |
|---|
| 2026.04.15 | ₩18,370 | ₩18,760 | ₩17,610 | ₩18,670 | +1.63% | 11.5만 |
|---|
| 2026.04.14 | ₩17,670 | ₩18,400 | ₩17,300 | ₩18,190 | +2.94% | 12.6만 |
|---|
| 2026.04.13 | ₩16,380 | ₩17,330 | ₩16,100 | ₩17,220 | +5.13% | 7.1만 |
|---|
| 2026.04.10 | ₩16,030 | ₩16,790 | ₩16,030 | ₩16,590 | +3.49% | 5.5만 |
|---|
| 2026.04.09 | ₩15,800 | ₩15,950 | ₩15,350 | ₩15,860 | +0.38% | 3.4만 |
|---|
| 2026.04.08 | ₩15,310 | ₩15,730 | ₩15,210 | ₩15,730 | +2.74% | 7만 |
|---|
| 2026.04.07 | ₩15,570 | ₩15,700 | ₩14,730 | ₩14,800 | -4.95% | 5.1만 |
|---|
| 2026.04.06 | ₩15,560 | ₩15,660 | ₩15,200 | ₩15,370 | -1.22% | 3.4만 |
|---|
| 2026.04.03 | ₩15,870 | ₩16,050 | ₩15,350 | ₩15,480 | -2.46% | 4.4만 |
|---|
| 2026.04.02 | ₩16,550 | ₩16,890 | ₩15,410 | ₩15,610 | -5.68% | 4.3만 |
|---|
| 2026.04.01 | ₩16,000 | ₩16,570 | ₩15,890 | ₩16,550 | +3.44% | 3.5만 |
|---|
| 2026.03.31 | ₩15,820 | ₩16,000 | ₩15,340 | ₩15,430 | -2.47% | 8.4만 |
|---|
| 2026.03.30 | ₩16,220 | ₩16,260 | ₩15,940 | ₩16,020 | -1.23% | 3.8만 |
|---|
| 2026.03.27 | ₩16,660 | ₩16,840 | ₩16,240 | ₩16,820 | +0.96% | 4만 |
|---|
| 2026.03.26 | ₩17,300 | ₩17,390 | ₩16,840 | ₩16,880 | -2.43% | 3만 |
|---|
| 2026.03.25 | ₩17,100 | ₩17,300 | ₩16,900 | ₩17,270 | +0.99% | 4만 |
|---|
| 2026.03.24 | ₩16,510 | ₩16,800 | ₩16,260 | ₩16,800 | +1.76% | 4.6만 |
|---|
| 2026.03.23 | ₩16,380 | ₩16,820 | ₩16,210 | ₩16,290 | -0.55% | 3.8만 |
|---|
| 2026.03.20 | ₩17,200 | ₩17,390 | ₩16,950 | ₩16,990 | -1.22% | 3만 |
|---|
| 2026.03.19 | ₩17,270 | ₩17,500 | ₩16,910 | ₩16,960 | -1.80% | 4.7만 |
|---|
| 2026.03.18 | ₩17,490 | ₩17,740 | ₩17,300 | ₩17,660 | +0.97% | 4.3만 |
|---|
| 2026.03.17 | ₩17,740 | ₩17,780 | ₩17,250 | ₩17,290 | -2.54% | 4.2만 |
|---|
| 2026.03.16 | ₩18,410 | ₩18,410 | ₩17,140 | ₩17,310 | -5.98% | 8.4만 |
|---|
| 2026.03.13 | ₩16,730 | ₩18,100 | ₩16,650 | ₩18,100 | +8.19% | 12.2만 |
|---|
| 2026.03.12 | ₩17,150 | ₩17,410 | ₩16,850 | ₩17,250 | +0.58% | 4.4만 |
|---|
| 2026.03.11 | ₩16,950 | ₩17,450 | ₩16,750 | ₩16,950 | 0.00% | 5.4만 |
|---|
| 2026.03.10 | ₩16,580 | ₩16,990 | ₩16,530 | ₩16,760 | +1.09% | 5만 |
|---|
| 2026.03.09 | ₩16,190 | ₩16,480 | ₩15,510 | ₩16,040 | -0.93% | 9만 |
|---|
| 2026.03.06 | ₩17,220 | ₩17,500 | ₩16,680 | ₩17,150 | -0.41% | 7.4만 |
|---|
| 2026.03.05 | ₩16,710 | ₩18,000 | ₩16,670 | ₩17,300 | +3.53% | 10.8만 |
|---|
| 2026.03.04 | ₩16,500 | ₩17,600 | ₩15,150 | ₩15,220 | -7.76% | 22.4만 |
|---|
| 2026.03.03 | ₩18,700 | ₩19,020 | ₩17,900 | ₩17,900 | -4.28% | 16만 |
|---|
| 2026.02.27 | ₩18,900 | ₩19,250 | ₩18,900 | ₩19,050 | +0.79% | 9.9만 |
|---|
| 2026.02.26 | ₩19,620 | ₩19,650 | ₩19,200 | ₩19,210 | -2.09% | 11.4만 |
|---|
| 2026.02.25 | ₩20,000 | ₩20,000 | ₩19,520 | ₩19,540 | -2.30% | 13.9만 |
|---|
| 2026.02.24 | ₩20,300 | ₩20,400 | ₩19,810 | ₩19,950 | -1.72% | 11.4만 |
|---|
| 2026.02.23 | ₩20,600 | ₩20,800 | ₩20,000 | ₩20,200 | -1.94% | 11.6만 |
|---|
| 2026.02.20 | ₩20,500 | ₩20,600 | ₩20,100 | ₩20,350 | -0.73% | 9.8만 |
|---|
| 2026.02.19 | ₩20,100 | ₩20,350 | ₩19,900 | ₩20,300 | +1.00% | 11.3만 |
|---|
| 2026.02.13 | ₩19,890 | ₩19,900 | ₩19,490 | ₩19,890 | 0.00% | 7만 |
|---|
| 2026.02.12 | ₩19,940 | ₩19,980 | ₩19,450 | ₩19,550 | -1.96% | 9만 |
|---|
| 2026.02.11 | ₩20,150 | ₩20,200 | ₩19,700 | ₩19,780 | -1.84% | 9.3만 |
|---|
| 2026.02.10 | ₩19,920 | ₩20,200 | ₩19,800 | ₩20,000 | +0.40% | 7.5만 |
|---|
| 2026.02.09 | ₩19,660 | ₩19,970 | ₩19,530 | ₩19,910 | +1.27% | 6.4만 |
|---|
| 2026.02.06 | ₩19,650 | ₩19,650 | ₩18,680 | ₩19,160 | -2.49% | 16.3만 |
|---|
| 2026.02.05 | ₩20,400 | ₩20,450 | ₩19,950 | ₩20,050 | -1.72% | 12.1만 |
|---|
| 2026.02.04 | ₩20,150 | ₩20,550 | ₩20,000 | ₩20,450 | +1.49% | 10.1만 |
|---|
| 2026.02.03 | ₩20,600 | ₩20,700 | ₩19,970 | ₩20,500 | -0.49% | 15.2만 |
|---|
| 2026.02.02 | ₩20,750 | ₩21,000 | ₩20,000 | ₩20,150 | -2.89% | 18.9만 |
|---|
| 2026.01.30 | ₩22,200 | ₩22,600 | ₩21,300 | ₩21,500 | -3.15% | 23.6만 |
|---|
| 2026.01.29 | ₩22,100 | ₩22,600 | ₩21,450 | ₩22,400 | +1.36% | 18.8만 |
|---|
| 2026.01.28 | ₩22,200 | ₩22,700 | ₩22,000 | ₩22,150 | -0.23% | 20.2만 |
|---|
| 2026.01.27 | ₩21,600 | ₩22,050 | ₩21,200 | ₩22,000 | +1.85% | 16.2만 |
|---|
| 2026.01.26 | ₩21,200 | ₩21,800 | ₩20,950 | ₩21,800 | +2.83% | 20.9만 |
|---|
| 2026.01.23 | ₩20,350 | ₩20,900 | ₩20,050 | ₩20,850 | +2.46% | 13.8만 |
|---|
| 2026.01.22 | ₩19,900 | ₩20,200 | ₩19,400 | ₩20,050 | +0.75% | 17.4만 |
|---|
| 2026.01.21 | ₩20,000 | ₩20,100 | ₩19,420 | ₩19,790 | -1.05% | 13.7만 |
|---|
| 2026.01.20 | ₩20,300 | ₩20,750 | ₩19,990 | ₩20,350 | +0.25% | 16.2만 |
|---|
| 2026.01.19 | ₩20,350 | ₩20,450 | ₩19,930 | ₩19,990 | -1.77% | 12.8만 |
|---|
| 2026.01.16 | ₩20,400 | ₩20,550 | ₩20,100 | ₩20,300 | -0.49% | 9.1만 |
|---|
| 2026.01.15 | ₩20,050 | ₩20,375 | ₩19,700 | ₩20,250 | +1.00% | 15.2만 |
|---|
| 2026.01.14 | ₩20,500 | ₩20,550 | ₩19,760 | ₩19,920 | -2.83% | 24.1만 |
|---|
| 2026.01.13 | ₩22,250 | ₩22,250 | ₩19,950 | ₩20,500 | -7.87% | 42.6만 |
|---|
| 2026.01.12 | ₩22,550 | ₩22,550 | ₩21,650 | ₩21,850 | -3.10% | 13.2만 |
|---|
| 2026.01.09 | ₩22,850 | ₩23,000 | ₩21,950 | ₩22,150 | -3.06% | 16.4만 |
|---|
| 2026.01.08 | ₩21,950 | ₩23,600 | ₩21,750 | ₩23,200 | +5.69% | 21.2만 |
|---|
| 2026.01.07 | ₩22,350 | ₩22,350 | ₩21,550 | ₩21,800 | -2.46% | 17만 |
|---|
| 2026.01.06 | ₩22,750 | ₩23,200 | ₩22,450 | ₩22,650 | -0.44% | 8.9만 |
|---|
| 2026.01.05 | ₩23,200 | ₩23,300 | ₩21,450 | ₩22,650 | -2.37% | 16.3만 |
|---|
| 2026.01.02 | ₩22,500 | ₩23,750 | ₩22,500 | ₩23,550 | +4.67% | 12.9만 |
|---|
| 2025.12.30 | ₩22,600 | ₩22,700 | ₩22,150 | ₩22,350 | -1.11% | 6.7만 |
|---|
| 2025.12.29 | ₩22,600 | ₩22,650 | ₩22,100 | ₩22,400 | -0.88% | 7.9만 |
|---|
| 2025.12.26 | ₩23,200 | ₩23,250 | ₩22,100 | ₩22,350 | -3.66% | 12.2만 |
|---|
| 2025.12.24 | ₩23,750 | ₩23,750 | ₩22,600 | ₩23,000 | -3.16% | 7.8만 |
|---|
| 2025.12.23 | ₩24,750 | ₩24,750 | ₩23,500 | ₩23,550 | -4.85% | 13.5만 |
|---|
| 2025.12.22 | ₩23,850 | ₩25,300 | ₩23,700 | ₩24,950 | +4.61% | 27.2만 |
|---|
| 2025.12.19 | ₩22,400 | ₩23,450 | ₩21,950 | ₩23,250 | +3.79% | 11.8만 |
|---|
| 2025.12.18 | ₩21,850 | ₩22,350 | ₩21,600 | ₩22,050 | +0.92% | 7.5만 |
|---|
| 2025.12.17 | ₩23,250 | ₩23,250 | ₩22,050 | ₩22,200 | -4.52% | 14.5만 |
|---|
| 2025.12.16 | ₩24,100 | ₩24,150 | ₩22,900 | ₩22,900 | -4.98% | 16.8만 |
|---|
| 2025.12.15 | ₩24,000 | ₩24,200 | ₩23,500 | ₩23,950 | -0.21% | 11.6만 |
|---|
| 2025.12.12 | ₩24,500 | ₩24,650 | ₩23,950 | ₩24,650 | +0.61% | 18.1만 |
|---|
| 2025.12.11 | ₩25,300 | ₩25,450 | ₩24,450 | ₩24,600 | -2.77% | 11.3만 |
|---|
| 2025.12.10 | ₩24,600 | ₩24,950 | ₩24,000 | ₩24,450 | -0.61% | 13.2만 |
|---|
| 2025.12.09 | ₩25,000 | ₩25,000 | ₩24,150 | ₩24,300 | -2.80% | 12.1만 |
|---|
| 2025.12.08 | ₩26,450 | ₩26,500 | ₩24,550 | ₩24,650 | -6.81% | 20.6만 |
|---|
| 2025.12.05 | ₩27,050 | ₩27,100 | ₩25,700 | ₩26,000 | -3.88% | 14.2만 |
|---|
| 2025.12.04 | ₩27,300 | ₩27,700 | ₩26,350 | ₩26,650 | -2.38% | 15.7만 |
|---|
| 2025.12.03 | ₩27,450 | ₩27,850 | ₩26,600 | ₩27,500 | +0.18% | 23.2만 |
|---|
| 2025.12.02 | ₩27,150 | ₩27,150 | ₩26,250 | ₩26,650 | -1.84% | 21.1만 |
|---|
| 2025.12.01 | ₩28,150 | ₩28,350 | ₩27,200 | ₩27,600 | -1.95% | 33.6만 |
|---|
| 2025.11.28 | ₩23,800 | ₩27,800 | ₩23,650 | ₩27,050 | +13.66% | 87.8만 |
|---|
| 2025.11.27 | ₩23,750 | ₩23,850 | ₩23,250 | ₩23,550 | -0.84% | 6.5만 |
|---|
| 2025.11.26 | ₩22,950 | ₩23,300 | ₩22,550 | ₩23,250 | +1.31% | 8.5만 |
|---|
| 2025.11.25 | ₩22,600 | ₩24,250 | ₩21,850 | ₩23,100 | +2.21% | 19.2만 |
|---|
| 2025.11.24 | ₩22,250 | ₩22,650 | ₩21,550 | ₩22,200 | -0.22% | 5.1만 |
|---|
| 2025.11.21 | ₩21,850 | ₩22,050 | ₩21,600 | ₩21,800 | -0.23% | 6.5만 |
|---|
| 2025.11.20 | ₩22,850 | ₩22,950 | ₩22,550 | ₩22,800 | -0.22% | 3.6만 |
|---|
| 2025.11.19 | ₩23,100 | ₩23,150 | ₩22,000 | ₩22,400 | -3.03% | 8.3만 |
|---|
| 2025.11.18 | ₩23,900 | ₩23,900 | ₩22,850 | ₩23,050 | -3.56% | 8.9만 |
|---|
| 2025.11.17 | ₩23,700 | ₩24,350 | ₩22,650 | ₩24,200 | +2.11% | 12만 |
|---|
| 2025.11.14 | ₩23,650 | ₩24,100 | ₩23,000 | ₩23,250 | -1.69% | 14만 |
|---|
| 2025.11.13 | ₩25,700 | ₩25,750 | ₩23,700 | ₩24,250 | -5.64% | 39.6만 |
|---|
| 2025.11.12 | ₩24,000 | ₩26,000 | ₩23,750 | ₩25,300 | +5.42% | 25.1만 |
|---|
| 2025.11.11 | ₩24,300 | ₩24,650 | ₩23,000 | ₩23,500 | -3.29% | 9.6만 |
|---|
| 2025.11.10 | ₩24,350 | ₩24,350 | ₩23,550 | ₩23,850 | -2.05% | 6.3만 |
|---|
| 2025.11.07 | ₩25,350 | ₩25,650 | ₩23,800 | ₩24,350 | -3.94% | 16.7만 |
|---|
| 2025.11.06 | ₩24,750 | ₩25,600 | ₩24,250 | ₩24,950 | +0.81% | 16.6만 |
|---|
| 2025.11.05 | ₩25,550 | ₩25,650 | ₩23,600 | ₩24,350 | -4.70% | 17.3만 |
|---|
| 2025.11.04 | ₩25,500 | ₩25,800 | ₩24,800 | ₩25,450 | -0.20% | 18.4만 |
|---|
| 2025.11.03 | ₩23,800 | ₩25,950 | ₩23,600 | ₩25,900 | +8.82% | 25.8만 |
|---|
| 2025.10.31 | ₩22,500 | ₩24,200 | ₩22,450 | ₩24,100 | +7.11% | 15.9만 |
|---|
| 2025.10.30 | ₩22,850 | ₩22,850 | ₩22,100 | ₩22,350 | -2.19% | 11만 |
|---|
| 2025.10.29 | ₩23,400 | ₩23,600 | ₩22,750 | ₩22,950 | -1.92% | 6.6만 |
|---|
| 2025.10.28 | ₩23,150 | ₩23,650 | ₩22,700 | ₩23,100 | -0.22% | 9.6만 |
|---|
| 2025.10.27 | ₩23,100 | ₩23,250 | ₩22,750 | ₩22,900 | -0.87% | 10.2만 |
|---|
| 2025.10.24 | ₩23,700 | ₩23,750 | ₩23,000 | ₩23,000 | -2.95% | 8.2만 |
|---|
| 2025.10.23 | ₩23,900 | ₩24,000 | ₩23,300 | ₩23,550 | -1.46% | 7.5만 |
|---|
| 2025.10.22 | ₩24,450 | ₩24,650 | ₩23,600 | ₩24,200 | -1.02% | 10.7만 |
|---|
| 2025.10.21 | ₩24,200 | ₩24,850 | ₩23,050 | ₩23,350 | -3.51% | 12.8만 |
|---|
| 2025.10.20 | ₩24,000 | ₩24,200 | ₩23,450 | ₩23,900 | -0.42% | 5.9만 |
|---|
| 2025.10.17 | ₩24,300 | ₩24,400 | ₩23,500 | ₩23,600 | -2.88% | 12.8만 |
|---|
| 2025.10.16 | ₩24,650 | ₩25,000 | ₩24,150 | ₩24,800 | +0.61% | 6.9만 |
|---|
| 2025.10.15 | ₩24,400 | ₩24,950 | ₩24,150 | ₩24,550 | +0.61% | 6.9만 |
|---|
| 2025.10.14 | ₩25,500 | ₩25,500 | ₩23,950 | ₩24,050 | -5.69% | 14.1만 |
|---|
| 2025.10.13 | ₩24,200 | ₩26,050 | ₩24,050 | ₩25,050 | +3.51% | 13.4만 |
|---|
| 2025.10.10 | ₩25,350 | ₩25,400 | ₩23,950 | ₩25,050 | -1.18% | 15.8만 |
|---|