시장 데이터를 불러오는 중
전체 종목
비트맥스 과거 주가
377030.KQ · KOSDAQ
주요 제품·사업: AR 개발 플랫폼/AR솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
377030.KQ · KOSDAQ
주요 제품·사업: AR 개발 플랫폼/AR솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,390 | ₩2,470 | ₩2,300 | ₩2,380 | -0.42% | 3.3만 |
| 2026.10.07 | ₩2,370 | ₩2,540 | ₩2,325 | ₩2,420 | +2.11% | 6.6만 |
| 2026.10.06 | ₩2,160 | ₩2,395 | ₩2,160 | ₩2,330 | +7.87% | 8.3만 |
| 2026.10.02 | ₩2,090 | ₩2,230 | ₩1,996 | ₩2,155 | +3.11% | 7.4만 |
| 2026.10.01 | ₩2,025 | ₩2,145 | ₩1,951 | ₩2,090 | +3.21% | 2.2만 |
| 2026.09.30 | ₩1,897 | ₩2,030 | ₩1,897 | ₩2,025 | +6.75% | 5.7천 |
| 2026.09.29 | ₩2,000 | ₩2,095 | ₩1,950 | ₩2,030 | +1.50% | 1.5만 |
| 2026.09.28 | ₩1,988 | ₩2,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,970 |
| ₩2,000 |
| +0.60% |
| 2만 |
| 2026.09.23 | ₩1,968 | ₩2,100 | ₩1,923 | ₩2,050 | +4.17% | 5.2만 |
|---|
| 2026.09.22 | ₩2,095 | ₩2,190 | ₩1,940 | ₩1,955 | -6.68% | 11.4만 |
|---|
| 2026.09.21 | ₩1,840 | ₩2,140 | ₩1,803 | ₩1,986 | +7.93% | 17.9만 |
|---|
| 2026.09.18 | ₩1,783 | ₩1,890 | ₩1,768 | ₩1,801 | +1.01% | 1.5만 |
|---|
| 2026.09.17 | ₩1,800 | ₩1,860 | ₩1,750 | ₩1,798 | -0.11% | 1.1만 |
|---|
| 2026.09.16 | ₩1,750 | ₩1,846 | ₩1,750 | ₩1,800 | +2.86% | 2.5만 |
|---|
| 2026.09.15 | ₩1,950 | ₩1,950 | ₩1,810 | ₩1,850 | -5.13% | 9.1천 |
|---|
| 2026.09.14 | ₩1,840 | ₩1,856 | ₩1,680 | ₩1,835 | -0.27% | 2.6만 |
|---|
| 2026.09.11 | ₩1,785 | ₩1,862 | ₩1,784 | ₩1,840 | +3.08% | 1만 |
|---|
| 2026.09.10 | ₩1,829 | ₩1,871 | ₩1,805 | ₩1,820 | -0.49% | 1.5만 |
|---|
| 2026.09.09 | ₩1,756 | ₩1,910 | ₩1,750 | ₩1,844 | +5.01% | 1.9만 |
|---|
| 2026.09.08 | ₩1,730 | ₩1,834 | ₩1,730 | ₩1,811 | +4.68% | 2.2만 |
|---|
| 2026.09.07 | ₩1,840 | ₩1,840 | ₩1,756 | ₩1,783 | -3.10% | 2.7만 |
|---|
| 2026.09.04 | ₩2,050 | ₩2,050 | ₩1,800 | ₩1,855 | -9.51% | 4.2만 |
|---|
| 2026.09.03 | ₩1,750 | ₩1,800 | ₩1,671 | ₩1,734 | -0.91% | 1.3만 |
|---|
| 2026.09.02 | ₩1,796 | ₩1,841 | ₩1,647 | ₩1,750 | -2.56% | 3.2만 |
|---|
| 2026.09.01 | ₩1,858 | ₩1,859 | ₩1,675 | ₩1,796 | -3.34% | 2.8만 |
|---|
| 2026.08.31 | ₩1,800 | ₩1,801 | ₩1,689 | ₩1,781 | -1.06% | 3.4만 |
|---|
| 2026.08.28 | ₩1,626 | ₩1,975 | ₩1,626 | ₩1,800 | +10.70% | 36.9만 |
|---|
| 2026.08.27 | ₩1,639 | ₩1,667 | ₩1,606 | ₩1,621 | -1.10% | 2.9만 |
|---|
| 2026.08.26 | ₩1,669 | ₩1,676 | ₩1,568 | ₩1,639 | -1.80% | 7.4만 |
|---|
| 2026.08.25 | ₩1,700 | ₩1,747 | ₩1,614 | ₩1,669 | -1.82% | 12.4만 |
|---|
| 2026.08.24 | ₩1,751 | ₩1,800 | ₩1,611 | ₩1,645 | -6.05% | 11.8만 |
|---|
| 2026.08.21 | ₩1,636 | ₩2,030 | ₩1,610 | ₩1,708 | +4.40% | 67.4만 |
|---|
| 2026.08.20 | ₩1,855 | ₩2,145 | ₩1,480 | ₩1,626 | -12.35% | 39.3만 |
|---|
| 2026.08.19 | ₩1,691 | ₩1,700 | ₩1,615 | ₩1,694 | +0.18% | 6.2천 |
|---|
| 2026.08.18 | ₩1,739 | ₩1,739 | ₩1,630 | ₩1,699 | -2.30% | 3만 |
|---|
| 2026.08.14 | ₩1,741 | ₩1,741 | ₩1,610 | ₩1,739 | -0.11% | 2.6만 |
|---|
| 2026.08.13 | ₩1,687 | ₩1,779 | ₩1,580 | ₩1,741 | +3.20% | 7.5만 |
|---|
| 2026.08.12 | ₩1,697 | ₩1,697 | ₩1,617 | ₩1,632 | -3.83% | 1.2만 |
|---|
| 2026.08.11 | ₩1,642 | ₩1,709 | ₩1,560 | ₩1,648 | +0.37% | 1.6만 |
|---|
| 2026.08.10 | ₩1,680 | ₩1,753 | ₩1,636 | ₩1,642 | -2.26% | 4.8만 |
|---|
| 2026.08.07 | ₩1,573 | ₩1,900 | ₩1,543 | ₩1,670 | +6.17% | 14.2만 |
|---|
| 2026.08.06 | ₩1,519 | ₩1,581 | ₩1,502 | ₩1,573 | +3.55% | 2.4만 |
|---|
| 2026.08.05 | ₩1,482 | ₩1,522 | ₩1,471 | ₩1,519 | +2.50% | 2.3만 |
|---|
| 2026.08.04 | ₩1,451 | ₩1,491 | ₩1,447 | ₩1,482 | +2.14% | 1.6만 |
|---|
| 2026.08.03 | ₩1,486 | ₩1,486 | ₩1,423 | ₩1,451 | -2.36% | 1.4만 |
|---|
| 2026.07.31 | ₩1,413 | ₩1,498 | ₩1,370 | ₩1,486 | +5.17% | 4만 |
|---|
| 2026.07.30 | ₩1,388 | ₩1,454 | ₩1,374 | ₩1,413 | +1.80% | 1.5만 |
|---|
| 2026.07.29 | ₩1,480 | ₩1,480 | ₩1,341 | ₩1,464 | -1.08% | 5.7만 |
|---|
| 2026.07.28 | ₩1,449 | ₩1,504 | ₩1,350 | ₩1,480 | +2.14% | 2.4만 |
|---|
| 2026.07.27 | ₩1,501 | ₩1,505 | ₩1,400 | ₩1,450 | -3.40% | 2.5만 |
|---|
| 2026.07.24 | ₩1,488 | ₩1,502 | ₩1,381 | ₩1,500 | +0.81% | 2.5만 |
|---|
| 2026.07.23 | ₩1,480 | ₩1,520 | ₩1,432 | ₩1,500 | +1.35% | 2.6만 |
|---|
| 2026.07.22 | ₩1,480 | ₩1,507 | ₩1,453 | ₩1,480 | 0.00% | 1만 |
|---|
| 2026.07.21 | ₩1,495 | ₩1,522 | ₩1,351 | ₩1,480 | -1.00% | 1.9만 |
|---|
| 2026.07.20 | ₩1,504 | ₩1,544 | ₩1,438 | ₩1,495 | -0.60% | 1.8만 |
|---|
| 2026.07.16 | ₩1,489 | ₩1,512 | ₩1,453 | ₩1,504 | +1.01% | 8.2천 |
|---|
| 2026.07.15 | ₩1,468 | ₩1,522 | ₩1,408 | ₩1,502 | +2.32% | 2.1만 |
|---|
| 2026.07.14 | ₩1,440 | ₩1,470 | ₩1,340 | ₩1,468 | +1.94% | 3.3만 |
|---|
| 2026.07.13 | ₩1,351 | ₩1,449 | ₩1,332 | ₩1,440 | +6.59% | 4.9만 |
|---|
| 2026.07.10 | ₩1,405 | ₩1,449 | ₩1,383 | ₩1,401 | -0.28% | 1.6만 |
|---|
| 2026.07.09 | ₩1,470 | ₩1,489 | ₩1,352 | ₩1,417 | -3.61% | 2.7만 |
|---|
| 2026.07.08 | ₩1,447 | ₩1,490 | ₩1,380 | ₩1,471 | +1.66% | 2.7만 |
|---|
| 2026.07.07 | ₩1,448 | ₩1,499 | ₩1,359 | ₩1,490 | +2.90% | 3.2만 |
|---|
| 2026.07.06 | ₩1,481 | ₩1,481 | ₩1,372 | ₩1,448 | -2.23% | 3.2만 |
|---|
| 2026.07.03 | ₩1,522 | ₩1,561 | ₩1,301 | ₩1,466 | -3.68% | 6.3만 |
|---|
| 2026.07.02 | ₩1,469 | ₩1,483 | ₩1,302 | ₩1,457 | -0.82% | 4.7만 |
|---|
| 2026.07.01 | ₩1,412 | ₩1,500 | ₩1,323 | ₩1,449 | +2.62% | 6.1만 |
|---|
| 2026.06.30 | ₩1,260 | ₩1,415 | ₩1,180 | ₩1,412 | +12.06% | 9.3만 |
|---|
| 2026.06.29 | ₩1,213 | ₩1,253 | ₩1,151 | ₩1,250 | +3.05% | 3.6만 |
|---|
| 2026.06.26 | ₩1,298 | ₩1,298 | ₩1,160 | ₩1,228 | -5.39% | 4.1만 |
|---|
| 2026.06.25 | ₩1,300 | ₩1,345 | ₩1,242 | ₩1,311 | +0.85% | 3.3만 |
|---|
| 2026.06.24 | ₩1,300 | ₩1,366 | ₩1,230 | ₩1,300 | 0.00% | 9.1만 |
|---|
| 2026.06.23 | ₩1,486 | ₩1,502 | ₩1,365 | ₩1,366 | -8.08% | 5.5만 |
|---|
| 2026.06.22 | ₩1,675 | ₩1,675 | ₩1,486 | ₩1,486 | -11.28% | 7.3만 |
|---|
| 2026.06.19 | ₩1,861 | ₩1,905 | ₩1,548 | ₩1,675 | -9.99% | 9.8만 |
|---|
| 2026.06.18 | ₩1,832 | ₩1,990 | ₩1,826 | ₩1,861 | +1.58% | 10만 |
|---|
| 2026.06.17 | ₩1,916 | ₩1,920 | ₩1,821 | ₩1,840 | -3.97% | 9.8만 |
|---|
| 2026.06.16 | ₩1,651 | ₩2,145 | ₩1,594 | ₩1,924 | +16.54% | 74.7만 |
|---|
| 2026.06.15 | ₩1,561 | ₩2,010 | ₩1,561 | ₩1,651 | +5.77% | 73.4만 |
|---|
| 2026.06.12 | ₩1,600 | ₩1,620 | ₩1,545 | ₩1,547 | -3.31% | 4.2만 |
|---|
| 2026.06.11 | ₩1,518 | ₩1,585 | ₩1,494 | ₩1,530 | +0.79% | 4.6만 |
|---|
| 2026.06.10 | ₩1,523 | ₩1,568 | ₩1,460 | ₩1,518 | -0.33% | 4.5만 |
|---|
| 2026.06.09 | ₩1,511 | ₩1,573 | ₩1,500 | ₩1,536 | +1.65% | 3.6만 |
|---|
| 2026.06.08 | ₩1,727 | ₩1,727 | ₩1,477 | ₩1,511 | -12.51% | 7.6만 |
|---|
| 2026.06.05 | ₩1,827 | ₩1,836 | ₩1,700 | ₩1,743 | -4.60% | 3.5만 |
|---|
| 2026.06.04 | ₩1,914 | ₩1,915 | ₩1,811 | ₩1,827 | -4.55% | 3.9만 |
|---|
| 2026.06.02 | ₩2,000 | ₩2,025 | ₩1,630 | ₩1,930 | -3.50% | 14.3만 |
|---|
| 2026.06.01 | ₩2,450 | ₩2,455 | ₩1,996 | ₩2,000 | -18.37% | 18.3만 |
|---|
| 2026.05.29 | ₩2,365 | ₩2,510 | ₩2,320 | ₩2,450 | +3.59% | 7만 |
|---|
| 2026.05.28 | ₩2,525 | ₩2,560 | ₩2,350 | ₩2,355 | -6.73% | 14.3만 |
|---|
| 2026.05.27 | ₩2,390 | ₩3,005 | ₩2,270 | ₩2,585 | +8.16% | 100.7만 |
|---|
| 2026.05.26 | ₩2,450 | ₩2,495 | ₩2,305 | ₩2,315 | -5.51% | 7.6만 |
|---|
| 2026.05.22 | ₩2,380 | ₩2,485 | ₩2,380 | ₩2,450 | +2.94% | 3.4만 |
|---|
| 2026.05.21 | ₩2,440 | ₩2,580 | ₩2,305 | ₩2,380 | -2.46% | 9만 |
|---|
| 2026.05.20 | ₩2,485 | ₩2,740 | ₩2,350 | ₩2,455 | -1.21% | 8.4만 |
|---|
| 2026.05.19 | ₩2,620 | ₩2,620 | ₩2,460 | ₩2,510 | -4.20% | 3.2만 |
|---|
| 2026.05.18 | ₩2,510 | ₩2,665 | ₩2,420 | ₩2,620 | +4.38% | 4.9만 |
|---|
| 2026.05.15 | ₩2,890 | ₩3,030 | ₩2,540 | ₩2,605 | -9.86% | 10.8만 |
|---|
| 2026.05.14 | ₩2,945 | ₩3,055 | ₩2,810 | ₩2,890 | -1.87% | 6.2만 |
|---|
| 2026.05.13 | ₩2,700 | ₩3,055 | ₩2,700 | ₩2,960 | +9.63% | 8.4만 |
|---|
| 2026.05.12 | ₩3,165 | ₩3,290 | ₩2,850 | ₩2,960 | -6.48% | 13.7만 |
|---|
| 2026.05.11 | ₩3,030 | ₩3,360 | ₩2,910 | ₩3,160 | +4.29% | 18.9만 |
|---|
| 2026.05.08 | ₩3,060 | ₩3,155 | ₩2,955 | ₩3,040 | -0.65% | 11.6만 |
|---|
| 2026.05.07 | ₩3,295 | ₩3,295 | ₩3,030 | ₩3,190 | -3.19% | 15.2만 |
|---|
| 2026.05.06 | ₩2,975 | ₩3,620 | ₩2,925 | ₩3,295 | +10.76% | 78.5만 |
|---|
| 2026.05.04 | ₩3,550 | ₩3,880 | ₩2,905 | ₩2,905 | -18.17% | 104.7만 |
|---|
| 2026.04.30 | ₩2,640 | ₩3,430 | ₩2,640 | ₩3,430 | +29.92% | 39.8만 |
|---|
| 2026.04.29 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩2,504 | ₩2,504 | ₩2,504 | ₩2,504 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,572 | ₩2,572 | ₩2,372 | ₩2,504 | -2.64% | 10.6만 |
|---|
| 2026.04.03 | ₩2,700 | ₩2,740 | ₩2,488 | ₩2,552 | -5.48% | 9.1만 |
|---|
| 2026.04.02 | ₩2,780 | ₩2,824 | ₩2,660 | ₩2,700 | -2.88% | 4.7만 |
|---|
| 2026.04.01 | ₩2,640 | ₩2,788 | ₩2,640 | ₩2,776 | +5.15% | 5.5만 |
|---|
| 2026.03.31 | ₩2,800 | ₩2,960 | ₩2,608 | ₩2,628 | -6.14% | 7.3만 |
|---|
| 2026.03.30 | ₩2,800 | ₩2,820 | ₩2,664 | ₩2,800 | 0.00% | 3.6만 |
|---|
| 2026.03.27 | ₩2,820 | ₩2,860 | ₩2,540 | ₩2,860 | +1.42% | 8.1만 |
|---|
| 2026.03.26 | ₩2,800 | ₩3,060 | ₩2,752 | ₩2,812 | +0.43% | 16.2만 |
|---|
| 2026.03.25 | ₩2,976 | ₩2,976 | ₩2,704 | ₩2,720 | -8.60% | 25.5만 |
|---|
| 2026.03.24 | ₩2,980 | ₩3,120 | ₩2,916 | ₩2,976 | -0.13% | 6.3만 |
|---|
| 2026.03.23 | ₩3,152 | ₩3,152 | ₩2,924 | ₩2,976 | -5.58% | 12.9만 |
|---|
| 2026.03.20 | ₩3,284 | ₩3,396 | ₩3,060 | ₩3,176 | -3.29% | 24.7만 |
|---|
| 2026.03.19 | ₩3,604 | ₩3,788 | ₩3,320 | ₩3,388 | -5.99% | 22.7만 |
|---|
| 2026.03.18 | ₩3,920 | ₩3,976 | ₩3,496 | ₩3,820 | -2.55% | 35.8만 |
|---|
| 2026.03.17 | ₩4,392 | ₩4,664 | ₩3,940 | ₩3,976 | -9.47% | 26.1만 |
|---|
| 2026.03.16 | ₩4,260 | ₩4,260 | ₩3,968 | ₩4,140 | -2.82% | 12.9만 |
|---|
| 2026.03.13 | ₩3,992 | ₩4,296 | ₩3,860 | ₩4,096 | +2.61% | 13.9만 |
|---|
| 2026.03.12 | ₩3,748 | ₩4,200 | ₩3,748 | ₩3,992 | +6.51% | 21.8만 |
|---|
| 2026.03.11 | ₩3,640 | ₩3,900 | ₩3,640 | ₩3,728 | +2.42% | 17.1만 |
|---|
| 2026.03.10 | ₩3,492 | ₩3,840 | ₩3,204 | ₩3,676 | +5.27% | 90만 |
|---|
| 2026.03.09 | ₩4,280 | ₩4,280 | ₩3,932 | ₩4,076 | -4.77% | 10만 |
|---|
| 2026.03.06 | ₩4,164 | ₩4,440 | ₩4,140 | ₩4,340 | +4.23% | 4.6만 |
|---|
| 2026.03.05 | ₩4,340 | ₩4,492 | ₩4,176 | ₩4,336 | -0.09% | 16.2만 |
|---|
| 2026.03.04 | ₩4,276 | ₩4,280 | ₩3,756 | ₩3,908 | -8.61% | 23만 |
|---|
| 2026.03.03 | ₩4,780 | ₩4,948 | ₩4,280 | ₩4,280 | -10.46% | 32.9만 |
|---|
| 2026.02.27 | ₩4,520 | ₩4,600 | ₩4,076 | ₩4,508 | -0.27% | 28.2만 |
|---|
| 2026.02.26 | ₩4,604 | ₩5,868 | ₩4,520 | ₩4,520 | -1.82% | 268.1만 |
|---|
| 2026.02.25 | ₩3,692 | ₩4,720 | ₩3,600 | ₩4,516 | +22.32% | 193.5만 |
|---|
| 2026.02.24 | ₩4,804 | ₩4,880 | ₩3,724 | ₩3,724 | -22.48% | 166.2만 |
|---|
| 2026.02.23 | ₩5,524 | ₩5,720 | ₩5,248 | ₩5,320 | -3.69% | 14.9만 |
|---|
| 2026.02.20 | ₩5,068 | ₩6,156 | ₩4,920 | ₩5,524 | +9.00% | 97.1만 |
|---|
| 2026.02.19 | ₩4,876 | ₩4,968 | ₩4,764 | ₩4,964 | +1.80% | 7.8만 |
|---|
| 2026.02.13 | ₩5,280 | ₩5,280 | ₩4,888 | ₩4,928 | -6.67% | 15.2만 |
|---|
| 2026.02.12 | ₩5,408 | ₩5,408 | ₩5,180 | ₩5,308 | -1.85% | 9.6만 |
|---|
| 2026.02.11 | ₩5,604 | ₩5,640 | ₩5,276 | ₩5,300 | -5.42% | 13.9만 |
|---|
| 2026.02.10 | ₩5,720 | ₩5,996 | ₩5,524 | ₩5,604 | -2.03% | 10.1만 |
|---|
| 2026.02.09 | ₩5,880 | ₩6,340 | ₩5,640 | ₩5,720 | -2.72% | 16.4만 |
|---|
| 2026.02.06 | ₩5,480 | ₩5,636 | ₩5,200 | ₩5,528 | +0.88% | 13.7만 |
|---|
| 2026.02.05 | ₩6,080 | ₩6,176 | ₩5,844 | ₩5,884 | -3.22% | 12.3만 |
|---|
| 2026.02.04 | ₩6,484 | ₩6,484 | ₩6,132 | ₩6,300 | -2.84% | 20.7만 |
|---|
| 2026.02.03 | ₩6,780 | ₩6,780 | ₩6,320 | ₩6,496 | -4.19% | 20.8만 |
|---|
| 2026.02.02 | ₩6,720 | ₩6,832 | ₩6,504 | ₩6,568 | -2.26% | 9.8만 |
|---|
| 2026.01.30 | ₩7,560 | ₩7,560 | ₩7,064 | ₩7,080 | -6.35% | 14.9만 |
|---|
| 2026.01.29 | ₩7,656 | ₩7,860 | ₩7,400 | ₩7,592 | -0.84% | 9.7만 |
|---|
| 2026.01.28 | ₩7,868 | ₩7,960 | ₩7,512 | ₩7,656 | -2.69% | 12.3만 |
|---|
| 2026.01.27 | ₩8,040 | ₩8,420 | ₩7,820 | ₩7,840 | -2.49% | 9.3만 |
|---|
| 2026.01.26 | ₩7,772 | ₩8,160 | ₩7,468 | ₩7,980 | +2.68% | 11.8만 |
|---|
| 2026.01.23 | ₩7,680 | ₩8,240 | ₩7,580 | ₩7,936 | +3.33% | 21만 |
|---|
| 2026.01.22 | ₩7,496 | ₩7,700 | ₩7,444 | ₩7,680 | +2.45% | 8.3만 |
|---|
| 2026.01.21 | ₩7,600 | ₩7,600 | ₩7,232 | ₩7,476 | -1.63% | 8.6만 |
|---|
| 2026.01.20 | ₩7,524 | ₩7,912 | ₩7,224 | ₩7,712 | +2.50% | 12.5만 |
|---|
| 2026.01.19 | ₩7,692 | ₩7,772 | ₩7,324 | ₩7,524 | -2.18% | 14.1만 |
|---|
| 2026.01.16 | ₩7,996 | ₩8,140 | ₩7,632 | ₩7,692 | -3.80% | 19.5만 |
|---|
| 2026.01.15 | ₩9,400 | ₩9,900 | ₩8,000 | ₩8,340 | -11.28% | 99.7만 |
|---|
| 2026.01.14 | ₩7,200 | ₩8,880 | ₩7,160 | ₩8,880 | +23.33% | 93.8만 |
|---|
| 2026.01.13 | ₩6,804 | ₩6,992 | ₩6,728 | ₩6,840 | +0.53% | 3.5만 |
|---|
| 2026.01.12 | ₩6,668 | ₩7,032 | ₩6,400 | ₩6,884 | +3.24% | 6.4만 |
|---|
| 2026.01.09 | ₩6,620 | ₩6,680 | ₩6,200 | ₩6,668 | +0.73% | 5.2만 |
|---|
| 2026.01.08 | ₩6,904 | ₩6,928 | ₩6,540 | ₩6,620 | -4.11% | 8.3만 |
|---|
| 2026.01.07 | ₩7,476 | ₩7,500 | ₩6,924 | ₩7,000 | -6.37% | 9.2만 |
|---|
| 2026.01.06 | ₩7,112 | ₩8,220 | ₩7,040 | ₩7,472 | +5.06% | 34.1만 |
|---|
| 2026.01.05 | ₩6,500 | ₩7,232 | ₩6,316 | ₩7,092 | +9.11% | 25.2만 |
|---|
| 2026.01.02 | ₩6,356 | ₩6,624 | ₩6,344 | ₩6,460 | +1.64% | 6.1만 |
|---|
| 2025.12.30 | ₩6,920 | ₩6,920 | ₩6,288 | ₩6,352 | -8.21% | 13.4만 |
|---|
| 2025.12.29 | ₩6,816 | ₩6,976 | ₩6,708 | ₩6,920 | +1.53% | 5.1만 |
|---|
| 2025.12.26 | ₩6,808 | ₩6,904 | ₩6,768 | ₩6,816 | +0.12% | 3.8만 |
|---|
| 2025.12.24 | ₩6,828 | ₩6,996 | ₩6,780 | ₩6,804 | -0.35% | 10.8만 |
|---|
| 2025.12.23 | ₩7,340 | ₩7,424 | ₩6,864 | ₩6,932 | -5.56% | 9.4만 |
|---|
| 2025.12.22 | ₩7,692 | ₩7,780 | ₩7,320 | ₩7,340 | -4.58% | 7만 |
|---|
| 2025.12.19 | ₩7,600 | ₩7,632 | ₩7,420 | ₩7,480 | -1.58% | 4.6만 |
|---|
| 2025.12.18 | ₩7,600 | ₩7,680 | ₩7,460 | ₩7,532 | -0.89% | 2.4만 |
|---|
| 2025.12.17 | ₩7,480 | ₩7,784 | ₩7,460 | ₩7,628 | +1.98% | 3.5만 |
|---|
| 2025.12.16 | ₩7,800 | ₩7,888 | ₩7,464 | ₩7,528 | -3.49% | 9.1만 |
|---|
| 2025.12.15 | ₩8,200 | ₩8,220 | ₩7,884 | ₩7,920 | -3.41% | 8.5만 |
|---|
| 2025.12.12 | ₩8,200 | ₩8,360 | ₩8,060 | ₩8,360 | +1.95% | 3.7만 |
|---|
| 2025.12.11 | ₩8,280 | ₩8,320 | ₩7,944 | ₩8,040 | -2.90% | 7.1만 |
|---|
| 2025.12.10 | ₩8,120 | ₩8,860 | ₩8,060 | ₩8,280 | +1.97% | 17만 |
|---|
| 2025.12.09 | ₩8,000 | ₩8,120 | ₩7,748 | ₩8,060 | +0.75% | 7.7만 |
|---|
| 2025.12.08 | ₩8,140 | ₩8,360 | ₩8,000 | ₩8,020 | -1.47% | 5.4만 |
|---|
| 2025.12.05 | ₩8,220 | ₩8,260 | ₩8,020 | ₩8,120 | -1.22% | 4.9만 |
|---|
| 2025.12.04 | ₩9,040 | ₩9,040 | ₩8,200 | ₩8,220 | -9.07% | 14.5만 |
|---|
| 2025.12.03 | ₩8,800 | ₩10,120 | ₩8,540 | ₩9,040 | +2.73% | 37.5만 |
|---|
| 2025.12.02 | ₩8,160 | ₩8,540 | ₩8,160 | ₩8,480 | +3.92% | 2.4만 |
|---|
| 2025.12.01 | ₩8,620 | ₩8,880 | ₩8,140 | ₩8,300 | -3.71% | 14.3만 |
|---|
| 2025.11.28 | ₩8,620 | ₩8,800 | ₩8,400 | ₩8,600 | -0.23% | 3.5만 |
|---|
| 2025.11.27 | ₩8,220 | ₩8,800 | ₩8,220 | ₩8,600 | +4.62% | 7.7만 |
|---|
| 2025.11.26 | ₩8,480 | ₩8,540 | ₩7,992 | ₩8,140 | -4.01% | 5.9만 |
|---|
| 2025.11.25 | ₩8,680 | ₩8,820 | ₩8,280 | ₩8,480 | -2.30% | 3.5만 |
|---|
| 2025.11.24 | ₩8,500 | ₩8,800 | ₩8,460 | ₩8,600 | +1.18% | 4.2만 |
|---|
| 2025.11.21 | ₩8,800 | ₩8,800 | ₩8,040 | ₩8,420 | -4.32% | 6.3만 |
|---|
| 2025.11.20 | ₩8,720 | ₩9,040 | ₩8,720 | ₩8,940 | +2.52% | 3.1만 |
|---|
| 2025.11.19 | ₩8,680 | ₩8,880 | ₩8,520 | ₩8,700 | +0.23% | 4.7만 |
|---|
| 2025.11.18 | ₩9,000 | ₩9,140 | ₩8,520 | ₩8,680 | -3.56% | 9.1만 |
|---|
| 2025.11.17 | ₩9,380 | ₩9,560 | ₩9,000 | ₩9,140 | -2.56% | 6만 |
|---|
| 2025.11.14 | ₩9,680 | ₩9,760 | ₩9,340 | ₩9,420 | -2.69% | 6.8만 |
|---|
| 2025.11.13 | ₩9,800 | ₩10,040 | ₩9,600 | ₩9,760 | -0.41% | 4.5만 |
|---|
| 2025.11.12 | ₩10,160 | ₩10,160 | ₩9,520 | ₩9,840 | -3.15% | 5만 |
|---|
| 2025.11.11 | ₩10,820 | ₩10,820 | ₩9,900 | ₩10,180 | -5.91% | 6만 |
|---|
| 2025.11.10 | ₩10,220 | ₩10,400 | ₩10,080 | ₩10,400 | +1.76% | 3.9만 |
|---|
| 2025.11.07 | ₩10,420 | ₩10,440 | ₩9,980 | ₩10,220 | -1.92% | 7.1만 |
|---|
| 2025.11.06 | ₩10,800 | ₩10,920 | ₩10,380 | ₩10,540 | -2.41% | 4만 |
|---|
| 2025.11.05 | ₩11,200 | ₩11,340 | ₩10,120 | ₩10,480 | -6.43% | 13.2만 |
|---|
| 2025.11.04 | ₩10,800 | ₩11,980 | ₩10,720 | ₩11,380 | +5.37% | 19.8만 |
|---|
| 2025.11.03 | ₩11,180 | ₩11,400 | ₩10,640 | ₩10,860 | -2.86% | 11.4만 |
|---|
| 2025.10.31 | ₩11,180 | ₩11,340 | ₩10,980 | ₩11,200 | +0.18% | 5.2만 |
|---|
| 2025.10.30 | ₩11,500 | ₩11,500 | ₩11,080 | ₩11,200 | -2.61% | 6.6만 |
|---|
| 2025.10.29 | ₩11,640 | ₩11,660 | ₩11,320 | ₩11,500 | -1.20% | 5.6만 |
|---|
| 2025.10.28 | ₩11,860 | ₩11,860 | ₩11,220 | ₩11,580 | -2.36% | 6.9만 |
|---|
| 2025.10.27 | ₩11,820 | ₩12,100 | ₩11,720 | ₩11,840 | +0.17% | 9.4만 |
|---|
| 2025.10.24 | ₩12,120 | ₩12,160 | ₩11,700 | ₩11,820 | -2.48% | 9만 |
|---|
| 2025.10.23 | ₩12,120 | ₩12,300 | ₩11,680 | ₩11,820 | -2.48% | 7.4만 |
|---|
| 2025.10.22 | ₩12,320 | ₩12,320 | ₩11,980 | ₩12,200 | -0.97% | 6.8만 |
|---|
| 2025.10.21 | ₩12,740 | ₩12,960 | ₩12,120 | ₩12,280 | -3.61% | 19.1만 |
|---|
| 2025.10.20 | ₩13,000 | ₩13,400 | ₩12,520 | ₩12,740 | -2.00% | 14.6만 |
|---|
| 2025.10.17 | ₩13,580 | ₩13,600 | ₩12,920 | ₩13,000 | -4.27% | 7.1만 |
|---|
| 2025.10.16 | ₩13,640 | ₩13,880 | ₩13,368 | ₩13,580 | -0.44% | 7.2만 |
|---|
| 2025.10.15 | ₩13,560 | ₩13,780 | ₩13,200 | ₩13,660 | +0.74% | 5.8만 |
|---|
| 2025.10.14 | ₩15,280 | ₩15,280 | ₩12,800 | ₩13,520 | -11.52% | 28만 |
|---|
| 2025.10.13 | ₩14,720 | ₩15,660 | ₩14,600 | ₩14,960 | +1.63% | 5.6만 |
|---|
| 2025.10.10 | ₩15,880 | ₩16,420 | ₩14,980 | ₩15,340 | -3.40% | 17.8만 |
|---|