시장 데이터를 불러오는 중
전체 종목
비스토스 과거 주가
419540.KQ · KOSDAQ
주요 제품·사업: 환자 및 태아감시장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
419540.KQ · KOSDAQ
주요 제품·사업: 환자 및 태아감시장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,840 | ₩2,995 | ₩2,840 | ₩2,890 | +1.76% | 6.7천 |
| 2026.10.07 | ₩2,805 | ₩2,885 | ₩2,775 | ₩2,850 | +1.60% | 3.7만 |
| 2026.10.06 | ₩2,770 | ₩2,885 | ₩2,770 | ₩2,805 | +1.26% | 1.5만 |
| 2026.10.02 | ₩2,970 | ₩2,985 | ₩2,810 | ₩2,885 | -2.86% | 6.9천 |
| 2026.10.01 | ₩2,955 | ₩3,005 | ₩2,905 | ₩2,970 | +0.51% | 9.4천 |
| 2026.09.30 | ₩3,050 | ₩3,050 | ₩2,955 | ₩3,000 | -1.64% | 8.5천 |
| 2026.09.29 | ₩3,230 | ₩3,230 | ₩3,010 | ₩3,045 | -5.73% | 6.7천 |
| 2026.09.28 | ₩3,080 | ₩3,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| ₩3,105 |
| +0.81% |
| 8.6천 |
| 2026.09.23 | ₩3,130 | ₩3,187 | ₩2,850 | ₩3,075 | -1.76% | 2.7만 |
|---|
| 2026.09.22 | ₩3,360 | ₩3,655 | ₩3,085 | ₩3,130 | -6.85% | 1.3만 |
|---|
| 2026.09.21 | ₩3,190 | ₩3,220 | ₩3,155 | ₩3,200 | +0.31% | 8.4천 |
|---|
| 2026.09.18 | ₩3,160 | ₩3,200 | ₩3,100 | ₩3,190 | +0.95% | 6.6천 |
|---|
| 2026.09.17 | ₩3,220 | ₩3,230 | ₩3,030 | ₩3,160 | -1.86% | 1.9만 |
|---|
| 2026.09.16 | ₩3,140 | ₩3,270 | ₩3,075 | ₩3,125 | -0.48% | 7.5천 |
|---|
| 2026.09.15 | ₩3,100 | ₩3,300 | ₩3,060 | ₩3,135 | +1.13% | 1.1만 |
|---|
| 2026.09.14 | ₩3,220 | ₩3,295 | ₩3,130 | ₩3,140 | -2.48% | 8.3천 |
|---|
| 2026.09.11 | ₩3,325 | ₩3,425 | ₩3,170 | ₩3,220 | -3.16% | 2.1만 |
|---|
| 2026.09.10 | ₩3,350 | ₩3,355 | ₩3,205 | ₩3,325 | -0.75% | 3.1만 |
|---|
| 2026.09.09 | ₩3,415 | ₩3,530 | ₩3,310 | ₩3,350 | -1.90% | 2만 |
|---|
| 2026.09.08 | ₩3,205 | ₩3,560 | ₩3,205 | ₩3,415 | +6.55% | 3.1만 |
|---|
| 2026.09.07 | ₩3,290 | ₩3,330 | ₩3,210 | ₩3,270 | -0.61% | 7.4천 |
|---|
| 2026.09.04 | ₩3,190 | ₩3,340 | ₩3,190 | ₩3,275 | +2.66% | 4.8천 |
|---|
| 2026.09.03 | ₩3,315 | ₩3,380 | ₩3,260 | ₩3,310 | -0.15% | 1.9만 |
|---|
| 2026.09.02 | ₩3,345 | ₩3,375 | ₩3,290 | ₩3,315 | -0.90% | 1.8만 |
|---|
| 2026.09.01 | ₩3,450 | ₩3,505 | ₩3,345 | ₩3,345 | -3.04% | 1.7만 |
|---|
| 2026.08.31 | ₩3,485 | ₩3,550 | ₩3,390 | ₩3,450 | -1.00% | 2.3만 |
|---|
| 2026.08.28 | ₩3,355 | ₩3,495 | ₩3,270 | ₩3,420 | +1.94% | 2.2만 |
|---|
| 2026.08.27 | ₩3,205 | ₩3,330 | ₩3,135 | ₩3,300 | +2.96% | 2.3만 |
|---|
| 2026.08.26 | ₩3,135 | ₩3,395 | ₩3,135 | ₩3,225 | +2.87% | 3만 |
|---|
| 2026.08.25 | ₩3,165 | ₩3,270 | ₩2,960 | ₩3,165 | 0.00% | 6.1만 |
|---|
| 2026.08.24 | ₩3,600 | ₩3,650 | ₩3,190 | ₩3,190 | -11.39% | 10.4만 |
|---|
| 2026.08.21 | ₩3,865 | ₩3,865 | ₩3,520 | ₩3,750 | -2.98% | 2.3만 |
|---|
| 2026.08.20 | ₩3,530 | ₩3,620 | ₩3,515 | ₩3,610 | +2.27% | 2.1만 |
|---|
| 2026.08.19 | ₩3,495 | ₩3,640 | ₩3,415 | ₩3,555 | +1.72% | 2.9만 |
|---|
| 2026.08.18 | ₩3,360 | ₩3,635 | ₩3,360 | ₩3,585 | +6.70% | 10.8만 |
|---|
| 2026.08.14 | ₩3,190 | ₩3,495 | ₩3,060 | ₩3,350 | +5.02% | 13.7만 |
|---|
| 2026.08.13 | ₩3,150 | ₩3,200 | ₩2,965 | ₩3,190 | +1.27% | 1.9만 |
|---|
| 2026.08.12 | ₩3,300 | ₩3,300 | ₩3,000 | ₩3,185 | -3.48% | 2만 |
|---|
| 2026.08.11 | ₩3,095 | ₩3,190 | ₩3,015 | ₩3,150 | +1.78% | 4.7만 |
|---|
| 2026.08.10 | ₩3,115 | ₩3,170 | ₩2,985 | ₩3,150 | +1.12% | 2.2만 |
|---|
| 2026.08.07 | ₩3,085 | ₩3,175 | ₩3,060 | ₩3,110 | +0.81% | 2만 |
|---|
| 2026.08.06 | ₩3,030 | ₩3,120 | ₩2,910 | ₩3,075 | +1.49% | 1.4만 |
|---|
| 2026.08.05 | ₩2,935 | ₩3,050 | ₩2,935 | ₩3,030 | +3.24% | 1.4만 |
|---|
| 2026.08.04 | ₩2,895 | ₩3,000 | ₩2,835 | ₩2,980 | +2.94% | 2.1만 |
|---|
| 2026.08.03 | ₩2,660 | ₩2,955 | ₩2,630 | ₩2,860 | +7.52% | 2.2만 |
|---|
| 2026.07.31 | ₩2,510 | ₩2,710 | ₩2,465 | ₩2,695 | +7.37% | 2만 |
|---|
| 2026.07.30 | ₩2,480 | ₩2,565 | ₩2,345 | ₩2,510 | +1.21% | 4.1만 |
|---|
| 2026.07.29 | ₩2,430 | ₩2,675 | ₩2,340 | ₩2,445 | +0.62% | 9.7만 |
|---|
| 2026.07.28 | ₩2,515 | ₩2,610 | ₩2,380 | ₩2,410 | -4.17% | 1.8만 |
|---|
| 2026.07.27 | ₩2,670 | ₩2,725 | ₩2,580 | ₩2,645 | -0.94% | 1.5만 |
|---|
| 2026.07.24 | ₩2,890 | ₩2,980 | ₩2,660 | ₩2,685 | -7.09% | 5.8만 |
|---|
| 2026.07.23 | ₩2,895 | ₩2,920 | ₩2,795 | ₩2,910 | +0.52% | 1만 |
|---|
| 2026.07.22 | ₩2,880 | ₩2,950 | ₩2,820 | ₩2,900 | +0.69% | 1.8만 |
|---|
| 2026.07.21 | ₩3,080 | ₩3,080 | ₩2,770 | ₩2,880 | -6.49% | 3.7만 |
|---|
| 2026.07.20 | ₩3,410 | ₩3,570 | ₩2,725 | ₩3,045 | -10.70% | 3.5만 |
|---|
| 2026.07.16 | ₩3,310 | ₩3,485 | ₩3,310 | ₩3,410 | +3.02% | 8.8만 |
|---|
| 2026.07.15 | ₩3,160 | ₩3,435 | ₩3,160 | ₩3,305 | +4.59% | 11.2만 |
|---|
| 2026.07.14 | ₩3,180 | ₩3,390 | ₩3,005 | ₩3,135 | -1.42% | 4.9만 |
|---|
| 2026.07.13 | ₩3,145 | ₩3,270 | ₩3,045 | ₩3,260 | +3.66% | 4.7만 |
|---|
| 2026.07.10 | ₩3,085 | ₩3,180 | ₩3,035 | ₩3,160 | +2.43% | 5.5천 |
|---|
| 2026.07.09 | ₩3,310 | ₩3,315 | ₩3,100 | ₩3,100 | -6.34% | 2.5만 |
|---|
| 2026.07.08 | ₩3,265 | ₩3,340 | ₩3,240 | ₩3,315 | +1.53% | 4.6만 |
|---|
| 2026.07.07 | ₩3,290 | ₩3,560 | ₩3,135 | ₩3,240 | -1.52% | 4.1만 |
|---|
| 2026.07.06 | ₩3,240 | ₩3,420 | ₩3,240 | ₩3,315 | +2.31% | 3.3만 |
|---|
| 2026.07.03 | ₩3,130 | ₩3,355 | ₩3,055 | ₩3,305 | +5.59% | 6.4만 |
|---|
| 2026.07.02 | ₩3,235 | ₩3,255 | ₩3,095 | ₩3,130 | -3.25% | 5.5만 |
|---|
| 2026.07.01 | ₩3,165 | ₩3,280 | ₩3,120 | ₩3,260 | +3.00% | 4.3만 |
|---|
| 2026.06.30 | ₩3,235 | ₩3,375 | ₩3,080 | ₩3,165 | -2.16% | 3.8만 |
|---|
| 2026.06.29 | ₩2,995 | ₩3,250 | ₩2,990 | ₩3,235 | +8.01% | 3.2만 |
|---|
| 2026.06.26 | ₩2,980 | ₩3,090 | ₩2,900 | ₩2,995 | +0.50% | 7.1만 |
|---|
| 2026.06.25 | ₩3,040 | ₩3,225 | ₩2,930 | ₩2,975 | -2.14% | 4.9만 |
|---|
| 2026.06.24 | ₩2,950 | ₩3,290 | ₩2,950 | ₩3,125 | +5.93% | 2.4만 |
|---|
| 2026.06.23 | ₩3,230 | ₩3,390 | ₩3,055 | ₩3,055 | -5.42% | 4.3만 |
|---|
| 2026.06.22 | ₩3,235 | ₩3,300 | ₩3,150 | ₩3,230 | -0.15% | 4.9만 |
|---|
| 2026.06.19 | ₩3,170 | ₩3,180 | ₩3,035 | ₩3,180 | +0.32% | 4.1만 |
|---|
| 2026.06.18 | ₩3,290 | ₩3,300 | ₩3,060 | ₩3,170 | -3.65% | 5.3만 |
|---|
| 2026.06.17 | ₩3,190 | ₩3,435 | ₩3,100 | ₩3,300 | +3.45% | 14.7만 |
|---|
| 2026.06.16 | ₩3,235 | ₩3,300 | ₩3,010 | ₩3,210 | -0.77% | 8.6만 |
|---|
| 2026.06.15 | ₩2,765 | ₩3,320 | ₩2,765 | ₩3,200 | +15.73% | 36.7만 |
|---|
| 2026.06.12 | ₩2,990 | ₩3,340 | ₩2,690 | ₩2,715 | -9.20% | 60.6만 |
|---|
| 2026.06.11 | ₩2,700 | ₩2,720 | ₩2,410 | ₩2,600 | -3.70% | 10.9만 |
|---|
| 2026.06.10 | ₩2,525 | ₩2,540 | ₩2,280 | ₩2,410 | -4.55% | 5.5만 |
|---|
| 2026.06.09 | ₩2,665 | ₩2,665 | ₩2,500 | ₩2,525 | -5.25% | 2.2만 |
|---|
| 2026.06.08 | ₩2,715 | ₩2,880 | ₩2,450 | ₩2,680 | -1.29% | 3.5만 |
|---|
| 2026.06.05 | ₩2,850 | ₩2,855 | ₩2,470 | ₩2,800 | -1.75% | 1.9만 |
|---|
| 2026.06.04 | ₩2,670 | ₩2,900 | ₩2,650 | ₩2,715 | +1.69% | 4.9만 |
|---|
| 2026.06.02 | ₩2,820 | ₩2,835 | ₩2,400 | ₩2,680 | -4.96% | 9.1만 |
|---|
| 2026.06.01 | ₩3,030 | ₩3,035 | ₩2,755 | ₩2,820 | -6.93% | 5.4만 |
|---|
| 2026.05.29 | ₩3,210 | ₩3,385 | ₩3,020 | ₩3,055 | -4.83% | 4.2만 |
|---|
| 2026.05.28 | ₩3,100 | ₩3,285 | ₩3,100 | ₩3,235 | +4.35% | 7.8만 |
|---|
| 2026.05.27 | ₩3,605 | ₩3,625 | ₩3,195 | ₩3,265 | -9.43% | 19.4만 |
|---|
| 2026.05.26 | ₩3,800 | ₩4,700 | ₩3,425 | ₩3,605 | -5.13% | 56.5만 |
|---|
| 2026.05.22 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,385 | ₩4,385 | ₩4,385 | ₩4,385 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,280 | ₩4,485 | ₩4,225 | ₩4,385 | +2.45% | 7.9만 |
|---|
| 2026.04.28 | ₩4,175 | ₩4,480 | ₩4,175 | ₩4,280 | +2.51% | 4.9만 |
|---|
| 2026.04.27 | ₩4,285 | ₩4,310 | ₩4,165 | ₩4,200 | -1.98% | 2.1만 |
|---|
| 2026.04.24 | ₩4,010 | ₩4,695 | ₩4,010 | ₩4,275 | +6.61% | 8.7만 |
|---|
| 2026.04.23 | ₩4,150 | ₩4,180 | ₩4,050 | ₩4,085 | -1.57% | 7.4천 |
|---|
| 2026.04.22 | ₩4,200 | ₩4,235 | ₩4,065 | ₩4,125 | -1.79% | 1.7만 |
|---|
| 2026.04.21 | ₩4,380 | ₩4,380 | ₩4,190 | ₩4,200 | -4.11% | 1.7만 |
|---|
| 2026.04.20 | ₩4,275 | ₩4,390 | ₩4,230 | ₩4,250 | -0.58% | 1.2만 |
|---|
| 2026.04.17 | ₩4,380 | ₩4,380 | ₩4,210 | ₩4,290 | -2.05% | 9.4천 |
|---|
| 2026.04.16 | ₩4,260 | ₩4,350 | ₩4,205 | ₩4,275 | +0.35% | 1.9만 |
|---|
| 2026.04.15 | ₩4,365 | ₩4,455 | ₩4,215 | ₩4,260 | -2.41% | 1.8만 |
|---|
| 2026.04.14 | ₩4,350 | ₩4,445 | ₩4,280 | ₩4,365 | +0.34% | 8.5천 |
|---|
| 2026.04.13 | ₩4,075 | ₩4,325 | ₩4,005 | ₩4,275 | +4.91% | 2.7만 |
|---|
| 2026.04.10 | ₩4,120 | ₩4,125 | ₩3,995 | ₩4,075 | -1.09% | 2.2만 |
|---|
| 2026.04.09 | ₩4,195 | ₩4,195 | ₩3,980 | ₩4,035 | -3.81% | 2.7만 |
|---|
| 2026.04.08 | ₩4,075 | ₩4,225 | ₩3,955 | ₩4,080 | +0.12% | 1.9만 |
|---|
| 2026.04.07 | ₩4,200 | ₩4,240 | ₩4,075 | ₩4,075 | -2.98% | 1.2만 |
|---|
| 2026.04.06 | ₩4,350 | ₩4,350 | ₩4,050 | ₩4,180 | -3.91% | 1.5만 |
|---|
| 2026.04.03 | ₩4,300 | ₩4,465 | ₩4,185 | ₩4,350 | +1.16% | 9.6천 |
|---|
| 2026.04.02 | ₩4,455 | ₩4,490 | ₩4,300 | ₩4,300 | -3.48% | 3.1만 |
|---|
| 2026.04.01 | ₩4,665 | ₩4,665 | ₩4,440 | ₩4,500 | -3.54% | 1.5만 |
|---|
| 2026.03.31 | ₩4,285 | ₩4,470 | ₩4,270 | ₩4,400 | +2.68% | 9.3천 |
|---|
| 2026.03.30 | ₩4,425 | ₩4,450 | ₩4,165 | ₩4,335 | -2.03% | 1.4만 |
|---|
| 2026.03.27 | ₩4,325 | ₩4,755 | ₩4,315 | ₩4,425 | +2.31% | 4.8만 |
|---|
| 2026.03.26 | ₩4,420 | ₩4,500 | ₩4,265 | ₩4,325 | -2.15% | 5.9천 |
|---|
| 2026.03.25 | ₩4,345 | ₩4,500 | ₩4,320 | ₩4,395 | +1.15% | 1.3만 |
|---|
| 2026.03.24 | ₩4,500 | ₩4,600 | ₩4,135 | ₩4,385 | -2.56% | 1.1만 |
|---|
| 2026.03.23 | ₩4,555 | ₩4,580 | ₩4,405 | ₩4,450 | -2.31% | 1만 |
|---|
| 2026.03.20 | ₩4,465 | ₩4,660 | ₩4,305 | ₩4,555 | +2.02% | 1.3만 |
|---|
| 2026.03.19 | ₩4,500 | ₩4,535 | ₩4,395 | ₩4,465 | -0.78% | 5.7천 |
|---|
| 2026.03.18 | ₩4,715 | ₩4,715 | ₩4,485 | ₩4,500 | -4.56% | 1.3만 |
|---|
| 2026.03.17 | ₩4,575 | ₩4,650 | ₩4,570 | ₩4,620 | +0.98% | 9.2천 |
|---|
| 2026.03.16 | ₩4,890 | ₩4,890 | ₩4,565 | ₩4,565 | -6.65% | 8.7천 |
|---|
| 2026.03.13 | ₩4,795 | ₩4,850 | ₩4,660 | ₩4,775 | -0.42% | 7천 |
|---|
| 2026.03.12 | ₩4,645 | ₩4,855 | ₩4,565 | ₩4,855 | +4.52% | 2.5만 |
|---|
| 2026.03.11 | ₩4,535 | ₩4,695 | ₩4,440 | ₩4,685 | +3.31% | 1.4만 |
|---|
| 2026.03.10 | ₩4,220 | ₩4,640 | ₩4,220 | ₩4,535 | +7.46% | 5.8만 |
|---|
| 2026.03.09 | ₩4,380 | ₩4,410 | ₩4,150 | ₩4,220 | -3.65% | 2만 |
|---|
| 2026.03.06 | ₩4,280 | ₩4,635 | ₩4,280 | ₩4,590 | +7.24% | 2.9만 |
|---|
| 2026.03.05 | ₩4,095 | ₩4,345 | ₩4,095 | ₩4,280 | +4.52% | 3.3만 |
|---|
| 2026.03.04 | ₩4,395 | ₩4,620 | ₩3,870 | ₩4,090 | -6.94% | 7.8만 |
|---|
| 2026.03.03 | ₩4,900 | ₩4,900 | ₩4,500 | ₩4,625 | -5.61% | 4.6만 |
|---|
| 2026.02.27 | ₩5,110 | ₩5,110 | ₩4,875 | ₩4,910 | -3.91% | 8.4만 |
|---|
| 2026.02.26 | ₩5,250 | ₩5,390 | ₩5,040 | ₩5,105 | -2.76% | 4.6만 |
|---|
| 2026.02.25 | ₩5,460 | ₩5,460 | ₩5,180 | ₩5,195 | -4.85% | 2.9만 |
|---|
| 2026.02.24 | ₩5,225 | ₩5,490 | ₩5,100 | ₩5,255 | +0.57% | 2.6만 |
|---|
| 2026.02.23 | ₩5,275 | ₩5,275 | ₩5,075 | ₩5,190 | -1.61% | 5.2만 |
|---|
| 2026.02.20 | ₩5,500 | ₩5,505 | ₩5,260 | ₩5,275 | -4.09% | 5만 |
|---|
| 2026.02.19 | ₩5,545 | ₩5,600 | ₩5,420 | ₩5,475 | -1.26% | 4.1만 |
|---|
| 2026.02.13 | ₩5,660 | ₩5,660 | ₩5,585 | ₩5,590 | -1.24% | 2.1만 |
|---|
| 2026.02.12 | ₩5,645 | ₩5,725 | ₩5,610 | ₩5,670 | +0.44% | 1.6만 |
|---|
| 2026.02.11 | ₩5,700 | ₩5,705 | ₩5,595 | ₩5,645 | -0.96% | 2.2만 |
|---|
| 2026.02.10 | ₩5,735 | ₩5,740 | ₩5,545 | ₩5,665 | -1.22% | 3.4만 |
|---|
| 2026.02.09 | ₩5,595 | ₩5,740 | ₩5,595 | ₩5,600 | +0.09% | 5.7만 |
|---|
| 2026.02.06 | ₩5,685 | ₩5,710 | ₩5,480 | ₩5,590 | -1.67% | 4.2만 |
|---|
| 2026.02.05 | ₩5,630 | ₩5,775 | ₩5,630 | ₩5,700 | +1.24% | 3.9만 |
|---|
| 2026.02.04 | ₩5,750 | ₩5,825 | ₩5,625 | ₩5,740 | -0.17% | 2.7만 |
|---|
| 2026.02.03 | ₩5,835 | ₩5,925 | ₩5,510 | ₩5,765 | -1.20% | 6.6만 |
|---|
| 2026.02.02 | ₩5,840 | ₩6,050 | ₩5,750 | ₩5,750 | -1.54% | 8.1만 |
|---|
| 2026.01.30 | ₩5,985 | ₩6,045 | ₩5,850 | ₩5,850 | -2.26% | 9만 |
|---|
| 2026.01.29 | ₩6,080 | ₩6,100 | ₩5,855 | ₩5,985 | -1.56% | 9.9만 |
|---|
| 2026.01.28 | ₩6,205 | ₩6,470 | ₩6,095 | ₩6,100 | -1.69% | 32.4만 |
|---|
| 2026.01.27 | ₩5,765 | ₩6,900 | ₩5,720 | ₩6,250 | +8.41% | 230.6만 |
|---|
| 2026.01.26 | ₩5,930 | ₩5,960 | ₩5,745 | ₩5,765 | -2.78% | 10만 |
|---|
| 2026.01.23 | ₩6,285 | ₩6,335 | ₩5,820 | ₩5,895 | -6.21% | 22.8만 |
|---|
| 2026.01.22 | ₩6,500 | ₩6,610 | ₩6,150 | ₩6,210 | -4.46% | 54.8만 |
|---|
| 2026.01.21 | ₩5,800 | ₩6,955 | ₩5,675 | ₩6,500 | +12.07% | 406.2만 |
|---|
| 2026.01.20 | ₩5,235 | ₩5,495 | ₩5,155 | ₩5,350 | +2.20% | 5.6만 |
|---|
| 2026.01.19 | ₩5,300 | ₩5,345 | ₩5,185 | ₩5,240 | -1.13% | 1.5만 |
|---|
| 2026.01.16 | ₩5,200 | ₩5,300 | ₩5,175 | ₩5,250 | +0.96% | 1.9만 |
|---|
| 2026.01.15 | ₩5,265 | ₩5,285 | ₩5,160 | ₩5,235 | -0.57% | 1.2만 |
|---|
| 2026.01.14 | ₩5,315 | ₩5,315 | ₩5,165 | ₩5,265 | -0.94% | 1.5만 |
|---|
| 2026.01.13 | ₩5,395 | ₩5,395 | ₩5,210 | ₩5,210 | -3.43% | 1.1만 |
|---|
| 2026.01.12 | ₩5,300 | ₩5,395 | ₩5,245 | ₩5,315 | +0.28% | 1.3만 |
|---|
| 2026.01.09 | ₩5,270 | ₩5,350 | ₩5,155 | ₩5,295 | +0.47% | 9.5천 |
|---|
| 2026.01.08 | ₩5,275 | ₩5,305 | ₩5,085 | ₩5,265 | -0.19% | 3만 |
|---|
| 2026.01.07 | ₩5,310 | ₩5,350 | ₩5,190 | ₩5,295 | -0.28% | 2.8만 |
|---|
| 2026.01.06 | ₩5,375 | ₩5,500 | ₩5,285 | ₩5,300 | -1.40% | 2.2만 |
|---|
| 2026.01.05 | ₩5,520 | ₩5,565 | ₩5,285 | ₩5,395 | -2.26% | 2.2만 |
|---|
| 2026.01.02 | ₩5,345 | ₩5,530 | ₩5,345 | ₩5,485 | +2.62% | 1.6만 |
|---|
| 2025.12.30 | ₩5,430 | ₩5,550 | ₩5,340 | ₩5,350 | -1.47% | 2.2만 |
|---|
| 2025.12.29 | ₩5,615 | ₩5,615 | ₩5,220 | ₩5,430 | -3.29% | 5.1만 |
|---|
| 2025.12.26 | ₩5,755 | ₩5,800 | ₩5,600 | ₩5,615 | -2.43% | 3.5만 |
|---|
| 2025.12.24 | ₩5,800 | ₩5,850 | ₩5,765 | ₩5,780 | -0.34% | 1.6만 |
|---|
| 2025.12.23 | ₩5,920 | ₩5,920 | ₩5,780 | ₩5,800 | -2.03% | 2.8만 |
|---|
| 2025.12.22 | ₩5,925 | ₩6,085 | ₩5,865 | ₩5,865 | -1.01% | 4.1만 |
|---|
| 2025.12.19 | ₩5,795 | ₩5,930 | ₩5,700 | ₩5,885 | +1.55% | 3.9만 |
|---|
| 2025.12.18 | ₩5,885 | ₩5,920 | ₩5,730 | ₩5,745 | -2.38% | 2.9만 |
|---|
| 2025.12.17 | ₩5,680 | ₩5,975 | ₩5,680 | ₩5,885 | +3.61% | 5.2만 |
|---|
| 2025.12.16 | ₩5,780 | ₩5,820 | ₩5,635 | ₩5,670 | -1.90% | 3.2만 |
|---|
| 2025.12.15 | ₩5,725 | ₩5,875 | ₩5,600 | ₩5,780 | +0.96% | 4.2만 |
|---|
| 2025.12.12 | ₩5,760 | ₩5,925 | ₩5,665 | ₩5,725 | -0.61% | 6.2만 |
|---|
| 2025.12.11 | ₩5,655 | ₩5,820 | ₩5,600 | ₩5,785 | +2.30% | 10.7만 |
|---|
| 2025.12.10 | ₩6,325 | ₩6,325 | ₩5,500 | ₩5,610 | -11.30% | 26.8만 |
|---|
| 2025.12.09 | ₩6,350 | ₩6,350 | ₩6,055 | ₩6,145 | -3.23% | 9.5만 |
|---|
| 2025.12.08 | ₩6,510 | ₩6,530 | ₩6,350 | ₩6,350 | -2.46% | 7만 |
|---|
| 2025.12.05 | ₩6,570 | ₩6,585 | ₩6,430 | ₩6,520 | -0.76% | 6만 |
|---|
| 2025.12.04 | ₩6,770 | ₩6,895 | ₩6,530 | ₩6,560 | -3.10% | 9.3만 |
|---|
| 2025.12.03 | ₩6,895 | ₩6,930 | ₩6,740 | ₩6,770 | -1.81% | 9.1만 |
|---|
| 2025.12.02 | ₩7,085 | ₩7,190 | ₩6,845 | ₩6,900 | -2.61% | 11.5만 |
|---|
| 2025.12.01 | ₩7,440 | ₩7,440 | ₩7,130 | ₩7,150 | -3.90% | 10.2만 |
|---|
| 2025.11.28 | ₩8,960 | ₩9,315 | ₩7,350 | ₩7,365 | -17.80% | 50.7만 |
|---|
| 2025.11.27 | ₩7,950 | ₩8,490 | ₩7,885 | ₩8,350 | +5.03% | 5만 |
|---|
| 2025.11.26 | ₩7,880 | ₩8,240 | ₩7,800 | ₩7,950 | +0.89% | 5.4만 |
|---|
| 2025.11.25 | ₩8,455 | ₩8,750 | ₩7,820 | ₩7,880 | -6.80% | 5.9만 |
|---|
| 2025.11.24 | ₩8,735 | ₩9,050 | ₩8,305 | ₩8,450 | -3.26% | 4.4만 |
|---|
| 2025.11.21 | ₩8,980 | ₩9,010 | ₩8,565 | ₩8,735 | -2.73% | 3만 |
|---|
| 2025.11.20 | ₩8,895 | ₩9,165 | ₩8,805 | ₩9,070 | +1.97% | 2.4만 |
|---|
| 2025.11.19 | ₩9,085 | ₩9,295 | ₩8,685 | ₩8,825 | -2.86% | 5.2만 |
|---|
| 2025.11.18 | ₩9,275 | ₩9,300 | ₩8,750 | ₩9,115 | -1.73% | 7.2만 |
|---|
| 2025.11.17 | ₩9,455 | ₩9,885 | ₩9,045 | ₩9,270 | -1.96% | 6.2만 |
|---|
| 2025.11.14 | ₩9,625 | ₩9,945 | ₩9,300 | ₩9,455 | -1.77% | 10.8만 |
|---|
| 2025.11.13 | ₩9,625 | ₩9,950 | ₩9,465 | ₩9,600 | -0.26% | 10.5만 |
|---|
| 2025.11.12 | ₩10,425 | ₩10,575 | ₩9,500 | ₩9,600 | -7.91% | 22.4만 |
|---|
| 2025.11.11 | ₩10,475 | ₩10,950 | ₩9,975 | ₩10,475 | 0.00% | 20.3만 |
|---|
| 2025.11.10 | ₩11,325 | ₩11,450 | ₩10,100 | ₩10,325 | -8.83% | 21.5만 |
|---|
| 2025.11.07 | ₩10,875 | ₩11,500 | ₩10,675 | ₩11,300 | +3.91% | 21.3만 |
|---|
| 2025.11.06 | ₩10,725 | ₩11,300 | ₩10,225 | ₩10,875 | +1.40% | 22.8만 |
|---|
| 2025.11.05 | ₩10,300 | ₩10,700 | ₩9,525 | ₩10,600 | +2.91% | 24.4만 |
|---|
| 2025.11.04 | ₩9,350 | ₩10,875 | ₩9,150 | ₩10,250 | +9.63% | 61.6만 |
|---|
| 2025.11.03 | ₩8,545 | ₩9,350 | ₩8,315 | ₩9,210 | +7.78% | 21.2만 |
|---|
| 2025.10.31 | ₩8,475 | ₩8,820 | ₩8,400 | ₩8,545 | +0.83% | 9.8만 |
|---|
| 2025.10.30 | ₩8,300 | ₩9,425 | ₩8,035 | ₩8,735 | +5.24% | 84.8만 |
|---|
| 2025.10.29 | ₩8,560 | ₩8,975 | ₩8,165 | ₩8,200 | -4.21% | 37.7만 |
|---|
| 2025.10.28 | ₩7,390 | ₩8,845 | ₩7,270 | ₩8,565 | +15.90% | 154.5만 |
|---|
| 2025.10.27 | ₩6,820 | ₩7,445 | ₩6,800 | ₩7,350 | +7.77% | 17.2만 |
|---|
| 2025.10.24 | ₩6,735 | ₩6,810 | ₩6,555 | ₩6,750 | +0.22% | 8.5만 |
|---|
| 2025.10.23 | ₩6,680 | ₩6,835 | ₩6,555 | ₩6,635 | -0.67% | 9.5만 |
|---|
| 2025.10.22 | ₩6,540 | ₩7,800 | ₩6,350 | ₩6,680 | +2.14% | 81.4만 |
|---|
| 2025.10.21 | ₩6,665 | ₩6,715 | ₩6,500 | ₩6,540 | -1.88% | 4.5만 |
|---|
| 2025.10.20 | ₩6,680 | ₩6,730 | ₩6,525 | ₩6,625 | -0.82% | 3.1만 |
|---|
| 2025.10.17 | ₩6,870 | ₩6,875 | ₩6,545 | ₩6,685 | -2.69% | 3.8만 |
|---|
| 2025.10.16 | ₩6,990 | ₩7,000 | ₩6,825 | ₩6,920 | -1.00% | 3.4만 |
|---|
| 2025.10.15 | ₩6,665 | ₩6,955 | ₩6,665 | ₩6,945 | +4.20% | 4.6만 |
|---|
| 2025.10.14 | ₩6,875 | ₩6,875 | ₩6,575 | ₩6,680 | -2.84% | 3.2만 |
|---|
| 2025.10.13 | ₩6,605 | ₩6,885 | ₩6,565 | ₩6,680 | +1.14% | 4만 |
|---|
| 2025.10.10 | ₩6,770 | ₩7,080 | ₩6,640 | ₩6,815 | +0.66% | 7만 |
|---|