시장 데이터를 불러오는 중
전체 종목
버넥트 과거 주가
438700.KQ · KOSDAQ
주요 제품·사업: 산업용 XR 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
438700.KQ · KOSDAQ
주요 제품·사업: 산업용 XR 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,877 | ₩1,877 | ₩1,803 | ₩1,823 | -2.88% | 1.1만 |
| 2026.10.07 | ₩1,839 | ₩1,857 | ₩1,808 | ₩1,808 | -1.69% | 1.7만 |
| 2026.10.06 | ₩1,817 | ₩1,845 | ₩1,812 | ₩1,837 | +1.10% | 1.6만 |
| 2026.10.02 | ₩1,807 | ₩1,838 | ₩1,778 | ₩1,819 | +0.66% | 1.6만 |
| 2026.10.01 | ₩1,775 | ₩1,816 | ₩1,763 | ₩1,808 | +1.86% | 2.3만 |
| 2026.09.30 | ₩1,832 | ₩1,832 | ₩1,765 | ₩1,783 | -2.67% | 2.6만 |
| 2026.09.29 | ₩1,810 | ₩1,816 | ₩1,769 | ₩1,801 | -0.50% | 1.4만 |
| 2026.09.28 | ₩1,850 | ₩1,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,782 |
| ₩1,820 |
| -1.62% |
| 3.1만 |
| 2026.09.23 | ₩1,822 | ₩1,945 | ₩1,790 | ₩1,844 | +1.21% | 6.3만 |
|---|
| 2026.09.22 | ₩1,934 | ₩1,934 | ₩1,824 | ₩1,855 | -4.08% | 2만 |
|---|
| 2026.09.21 | ₩1,859 | ₩1,924 | ₩1,819 | ₩1,899 | +2.15% | 1.8만 |
|---|
| 2026.09.18 | ₩1,830 | ₩1,867 | ₩1,795 | ₩1,841 | +0.60% | 1.5만 |
|---|
| 2026.09.17 | ₩1,777 | ₩1,817 | ₩1,750 | ₩1,815 | +2.14% | 1.8만 |
|---|
| 2026.09.16 | ₩1,805 | ₩1,816 | ₩1,756 | ₩1,776 | -1.61% | 2.7만 |
|---|
| 2026.09.15 | ₩1,791 | ₩1,808 | ₩1,741 | ₩1,805 | +0.78% | 2.1만 |
|---|
| 2026.09.14 | ₩1,734 | ₩1,780 | ₩1,706 | ₩1,766 | +1.85% | 2.3만 |
|---|
| 2026.09.11 | ₩1,722 | ₩1,739 | ₩1,706 | ₩1,734 | +0.70% | 1.2만 |
|---|
| 2026.09.10 | ₩1,768 | ₩1,768 | ₩1,709 | ₩1,739 | -1.64% | 1.9만 |
|---|
| 2026.09.09 | ₩1,752 | ₩1,752 | ₩1,642 | ₩1,744 | -0.46% | 1.4만 |
|---|
| 2026.09.08 | ₩1,764 | ₩1,788 | ₩1,715 | ₩1,728 | -2.04% | 2.8만 |
|---|
| 2026.09.07 | ₩1,725 | ₩1,818 | ₩1,723 | ₩1,755 | +1.74% | 3.3만 |
|---|
| 2026.09.04 | ₩1,703 | ₩1,765 | ₩1,703 | ₩1,708 | +0.29% | 3.2만 |
|---|
| 2026.09.03 | ₩1,760 | ₩1,766 | ₩1,665 | ₩1,704 | -3.18% | 3.8만 |
|---|
| 2026.09.02 | ₩1,886 | ₩1,886 | ₩1,739 | ₩1,758 | -6.79% | 8.8만 |
|---|
| 2026.09.01 | ₩1,938 | ₩1,965 | ₩1,867 | ₩1,875 | -3.25% | 6.4만 |
|---|
| 2026.08.31 | ₩1,836 | ₩2,245 | ₩1,836 | ₩1,920 | +4.58% | 53.9만 |
|---|
| 2026.08.28 | ₩1,899 | ₩1,978 | ₩1,803 | ₩1,830 | -3.63% | 4.6만 |
|---|
| 2026.08.27 | ₩1,737 | ₩2,170 | ₩1,720 | ₩1,874 | +7.89% | 28.1만 |
|---|
| 2026.08.26 | ₩1,724 | ₩1,746 | ₩1,698 | ₩1,737 | +0.75% | 3.8만 |
|---|
| 2026.08.25 | ₩1,730 | ₩1,730 | ₩1,665 | ₩1,721 | -0.52% | 3.2만 |
|---|
| 2026.08.24 | ₩1,702 | ₩1,778 | ₩1,656 | ₩1,721 | +1.12% | 5.6만 |
|---|
| 2026.08.21 | ₩1,955 | ₩2,425 | ₩1,701 | ₩1,702 | -12.94% | 61.4만 |
|---|
| 2026.08.20 | ₩1,825 | ₩1,885 | ₩1,800 | ₩1,869 | +2.41% | 2.3만 |
|---|
| 2026.08.19 | ₩1,825 | ₩1,985 | ₩1,763 | ₩1,825 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩1,985 | ₩1,986 | ₩1,795 | ₩1,825 | -8.06% | 2.3만 |
|---|
| 2026.08.14 | ₩1,837 | ₩1,850 | ₩1,805 | ₩1,848 | +0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩1,970 | ₩1,970 | ₩1,803 | ₩1,837 | -6.75% | 1.8만 |
|---|
| 2026.08.12 | ₩1,828 | ₩1,849 | ₩1,770 | ₩1,849 | +1.15% | 1.7만 |
|---|
| 2026.08.11 | ₩1,834 | ₩1,845 | ₩1,750 | ₩1,824 | -0.55% | 2만 |
|---|
| 2026.08.10 | ₩1,745 | ₩1,882 | ₩1,721 | ₩1,820 | +4.30% | 3.1만 |
|---|
| 2026.08.07 | ₩1,672 | ₩1,779 | ₩1,671 | ₩1,719 | +2.81% | 1.7만 |
|---|
| 2026.08.06 | ₩1,734 | ₩1,805 | ₩1,645 | ₩1,671 | -3.63% | 3.4만 |
|---|
| 2026.08.05 | ₩1,666 | ₩1,790 | ₩1,666 | ₩1,734 | +4.08% | 1.4만 |
|---|
| 2026.08.04 | ₩1,601 | ₩1,684 | ₩1,601 | ₩1,665 | +4.00% | 1.2만 |
|---|
| 2026.08.03 | ₩1,596 | ₩1,690 | ₩1,591 | ₩1,615 | +1.19% | 1.4만 |
|---|
| 2026.07.31 | ₩1,517 | ₩1,640 | ₩1,517 | ₩1,596 | +5.21% | 2만 |
|---|
| 2026.07.30 | ₩1,555 | ₩1,617 | ₩1,496 | ₩1,517 | -2.44% | 3.2만 |
|---|
| 2026.07.29 | ₩1,693 | ₩1,778 | ₩1,550 | ₩1,555 | -8.15% | 3.8만 |
|---|
| 2026.07.28 | ₩1,839 | ₩1,839 | ₩1,719 | ₩1,778 | -3.32% | 2.8만 |
|---|
| 2026.07.27 | ₩1,702 | ₩1,851 | ₩1,702 | ₩1,839 | +8.05% | 4.2만 |
|---|
| 2026.07.24 | ₩1,763 | ₩1,776 | ₩1,672 | ₩1,734 | -1.64% | 2만 |
|---|
| 2026.07.23 | ₩1,694 | ₩1,763 | ₩1,658 | ₩1,763 | +4.07% | 1.9만 |
|---|
| 2026.07.22 | ₩1,687 | ₩1,744 | ₩1,687 | ₩1,694 | +0.41% | 1.6만 |
|---|
| 2026.07.21 | ₩1,646 | ₩1,666 | ₩1,587 | ₩1,666 | +1.22% | 2.1만 |
|---|
| 2026.07.20 | ₩1,780 | ₩1,780 | ₩1,605 | ₩1,646 | -7.53% | 2.4만 |
|---|
| 2026.07.16 | ₩1,686 | ₩1,730 | ₩1,676 | ₩1,703 | +1.01% | 1.4만 |
|---|
| 2026.07.15 | ₩1,688 | ₩1,794 | ₩1,688 | ₩1,730 | +2.49% | 1.1만 |
|---|
| 2026.07.14 | ₩1,630 | ₩1,779 | ₩1,630 | ₩1,688 | +3.56% | 2.8만 |
|---|
| 2026.07.13 | ₩1,820 | ₩1,897 | ₩1,762 | ₩1,779 | -2.25% | 2.7만 |
|---|
| 2026.07.10 | ₩1,911 | ₩1,911 | ₩1,770 | ₩1,820 | -4.76% | 1.8만 |
|---|
| 2026.07.09 | ₩1,751 | ₩1,830 | ₩1,713 | ₩1,770 | +1.09% | 1.9만 |
|---|
| 2026.07.08 | ₩1,712 | ₩1,844 | ₩1,712 | ₩1,766 | +3.15% | 4.5만 |
|---|
| 2026.07.07 | ₩1,900 | ₩1,991 | ₩1,790 | ₩1,817 | -4.37% | 3만 |
|---|
| 2026.07.06 | ₩1,931 | ₩1,981 | ₩1,875 | ₩1,900 | -1.61% | 1.2만 |
|---|
| 2026.07.03 | ₩1,942 | ₩1,999 | ₩1,800 | ₩1,930 | -0.62% | 3.3만 |
|---|
| 2026.07.02 | ₩2,030 | ₩2,085 | ₩1,952 | ₩1,961 | -3.40% | 5만 |
|---|
| 2026.07.01 | ₩2,040 | ₩2,240 | ₩1,980 | ₩2,030 | -0.49% | 10.3만 |
|---|
| 2026.06.30 | ₩2,190 | ₩2,250 | ₩1,949 | ₩2,035 | -7.08% | 23만 |
|---|
| 2026.06.29 | ₩1,821 | ₩2,430 | ₩1,821 | ₩2,430 | +33.44% | 8.3만 |
|---|
| 2026.06.26 | ₩2,030 | ₩2,030 | ₩1,840 | ₩1,871 | -7.83% | 6만 |
|---|
| 2026.06.25 | ₩2,020 | ₩2,140 | ₩1,975 | ₩2,030 | +0.50% | 5.1만 |
|---|
| 2026.06.24 | ₩2,065 | ₩2,120 | ₩2,010 | ₩2,060 | -0.24% | 2.2만 |
|---|
| 2026.06.23 | ₩2,135 | ₩2,250 | ₩2,055 | ₩2,065 | -3.28% | 4.5만 |
|---|
| 2026.06.22 | ₩2,350 | ₩2,350 | ₩2,175 | ₩2,315 | -1.49% | 4.7만 |
|---|
| 2026.06.19 | ₩2,360 | ₩2,430 | ₩2,255 | ₩2,360 | 0.00% | 7.4만 |
|---|
| 2026.06.18 | ₩2,440 | ₩2,555 | ₩2,405 | ₩2,470 | +1.23% | 2.2만 |
|---|
| 2026.06.17 | ₩2,510 | ₩2,510 | ₩2,395 | ₩2,475 | -1.39% | 2.6만 |
|---|
| 2026.06.16 | ₩2,615 | ₩2,615 | ₩2,485 | ₩2,510 | -4.02% | 4.1만 |
|---|
| 2026.06.15 | ₩2,780 | ₩2,780 | ₩2,550 | ₩2,615 | -5.94% | 13.2만 |
|---|
| 2026.06.12 | ₩2,925 | ₩2,935 | ₩2,650 | ₩2,760 | -5.64% | 21.9만 |
|---|
| 2026.06.11 | ₩3,350 | ₩3,680 | ₩2,615 | ₩2,815 | -15.97% | 141.7만 |
|---|
| 2026.06.10 | ₩2,485 | ₩2,990 | ₩2,355 | ₩2,990 | +20.32% | 27만 |
|---|
| 2026.06.09 | ₩2,260 | ₩2,335 | ₩2,220 | ₩2,300 | +1.77% | 1.2만 |
|---|
| 2026.06.08 | ₩2,515 | ₩2,515 | ₩2,205 | ₩2,260 | -10.14% | 3.3만 |
|---|
| 2026.06.05 | ₩2,545 | ₩2,560 | ₩2,395 | ₩2,535 | -0.39% | 1.8만 |
|---|
| 2026.06.04 | ₩2,410 | ₩2,615 | ₩2,410 | ₩2,545 | +5.60% | 2.2만 |
|---|
| 2026.06.02 | ₩2,525 | ₩2,530 | ₩2,400 | ₩2,520 | -0.20% | 4.3만 |
|---|
| 2026.06.01 | ₩2,660 | ₩2,835 | ₩2,465 | ₩2,545 | -4.32% | 10.2만 |
|---|
| 2026.05.29 | ₩2,670 | ₩2,710 | ₩2,575 | ₩2,660 | -0.37% | 2.8만 |
|---|
| 2026.05.28 | ₩2,675 | ₩2,740 | ₩2,510 | ₩2,670 | -0.19% | 4.2만 |
|---|
| 2026.05.27 | ₩2,895 | ₩2,895 | ₩2,650 | ₩2,675 | -7.60% | 4.1만 |
|---|
| 2026.05.26 | ₩2,900 | ₩2,985 | ₩2,765 | ₩2,895 | -0.17% | 3만 |
|---|
| 2026.05.22 | ₩2,825 | ₩2,900 | ₩2,740 | ₩2,880 | +1.95% | 1.6만 |
|---|
| 2026.05.21 | ₩2,655 | ₩2,795 | ₩2,655 | ₩2,740 | +3.20% | 2.1만 |
|---|
| 2026.05.20 | ₩2,765 | ₩2,800 | ₩2,620 | ₩2,650 | -4.16% | 2.8만 |
|---|
| 2026.05.19 | ₩2,925 | ₩2,925 | ₩2,740 | ₩2,765 | -5.47% | 2.6만 |
|---|
| 2026.05.18 | ₩2,895 | ₩2,960 | ₩2,800 | ₩2,860 | -1.21% | 3.3만 |
|---|
| 2026.05.15 | ₩3,055 | ₩3,070 | ₩2,900 | ₩2,905 | -4.91% | 5.5만 |
|---|
| 2026.05.14 | ₩3,075 | ₩3,140 | ₩2,985 | ₩3,055 | -0.65% | 3.1만 |
|---|
| 2026.05.13 | ₩3,015 | ₩3,205 | ₩2,965 | ₩3,075 | +1.99% | 4.1만 |
|---|
| 2026.05.12 | ₩3,010 | ₩3,125 | ₩2,960 | ₩3,010 | 0.00% | 4.8만 |
|---|
| 2026.05.11 | ₩3,150 | ₩3,160 | ₩3,000 | ₩3,055 | -3.02% | 4.9만 |
|---|
| 2026.05.08 | ₩3,135 | ₩3,255 | ₩3,135 | ₩3,150 | +0.48% | 2.1만 |
|---|
| 2026.05.07 | ₩3,210 | ₩3,230 | ₩3,135 | ₩3,135 | -2.34% | 2.8만 |
|---|
| 2026.05.06 | ₩3,340 | ₩3,345 | ₩3,170 | ₩3,245 | -2.84% | 6만 |
|---|
| 2026.05.04 | ₩3,390 | ₩3,445 | ₩3,310 | ₩3,345 | -1.33% | 4.2만 |
|---|
| 2026.04.30 | ₩3,305 | ₩3,570 | ₩3,305 | ₩3,360 | +1.66% | 13.5만 |
|---|
| 2026.04.29 | ₩3,360 | ₩3,435 | ₩3,310 | ₩3,310 | -1.49% | 1.9만 |
|---|
| 2026.04.28 | ₩3,430 | ₩3,430 | ₩3,315 | ₩3,360 | -2.04% | 1.9만 |
|---|
| 2026.04.27 | ₩3,380 | ₩3,415 | ₩3,320 | ₩3,345 | -1.04% | 3만 |
|---|
| 2026.04.24 | ₩3,260 | ₩3,350 | ₩3,165 | ₩3,300 | +1.23% | 3만 |
|---|
| 2026.04.23 | ₩3,255 | ₩3,435 | ₩3,195 | ₩3,260 | +0.15% | 3.6만 |
|---|
| 2026.04.22 | ₩3,320 | ₩3,375 | ₩3,175 | ₩3,270 | -1.51% | 3.1만 |
|---|
| 2026.04.21 | ₩3,335 | ₩3,460 | ₩3,280 | ₩3,320 | -0.45% | 2.4만 |
|---|
| 2026.04.20 | ₩3,345 | ₩3,440 | ₩3,310 | ₩3,335 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩3,385 | ₩3,480 | ₩3,335 | ₩3,345 | -1.18% | 1.1만 |
|---|
| 2026.04.16 | ₩3,395 | ₩3,460 | ₩3,370 | ₩3,385 | -0.29% | 2.9만 |
|---|
| 2026.04.15 | ₩3,480 | ₩3,495 | ₩3,360 | ₩3,380 | -2.87% | 3.7만 |
|---|
| 2026.04.14 | ₩3,330 | ₩3,480 | ₩3,330 | ₩3,445 | +3.45% | 3.2만 |
|---|
| 2026.04.13 | ₩3,315 | ₩3,375 | ₩3,265 | ₩3,355 | +1.21% | 2.6만 |
|---|
| 2026.04.10 | ₩3,165 | ₩3,400 | ₩3,165 | ₩3,315 | +4.74% | 3.6만 |
|---|
| 2026.04.09 | ₩3,100 | ₩3,225 | ₩3,080 | ₩3,160 | +1.94% | 2.3만 |
|---|
| 2026.04.08 | ₩3,150 | ₩3,165 | ₩3,055 | ₩3,100 | -1.59% | 2.5만 |
|---|
| 2026.04.07 | ₩3,130 | ₩3,130 | ₩2,980 | ₩3,055 | -2.40% | 1.1만 |
|---|
| 2026.04.06 | ₩2,925 | ₩3,130 | ₩2,925 | ₩3,035 | +3.76% | 1만 |
|---|
| 2026.04.03 | ₩2,960 | ₩3,110 | ₩2,920 | ₩3,020 | +2.03% | 1.2만 |
|---|
| 2026.04.02 | ₩3,180 | ₩3,340 | ₩2,930 | ₩2,950 | -7.23% | 2.7만 |
|---|
| 2026.04.01 | ₩2,950 | ₩3,130 | ₩2,950 | ₩3,100 | +5.08% | 1.4만 |
|---|
| 2026.03.31 | ₩3,045 | ₩3,100 | ₩2,930 | ₩2,930 | -3.78% | 2만 |
|---|
| 2026.03.30 | ₩3,100 | ₩3,100 | ₩2,920 | ₩3,030 | -2.26% | 6.5천 |
|---|
| 2026.03.27 | ₩3,070 | ₩3,135 | ₩2,980 | ₩3,100 | +0.98% | 3만 |
|---|
| 2026.03.26 | ₩3,230 | ₩3,230 | ₩3,050 | ₩3,070 | -4.95% | 1.4만 |
|---|
| 2026.03.25 | ₩3,095 | ₩3,260 | ₩3,095 | ₩3,195 | +3.23% | 1.2만 |
|---|
| 2026.03.24 | ₩3,000 | ₩3,115 | ₩3,000 | ₩3,095 | +3.17% | 2.2만 |
|---|
| 2026.03.23 | ₩3,185 | ₩3,195 | ₩2,980 | ₩2,985 | -6.28% | 3.3만 |
|---|
| 2026.03.20 | ₩3,205 | ₩3,205 | ₩3,100 | ₩3,185 | -0.62% | 1.9만 |
|---|
| 2026.03.19 | ₩3,165 | ₩3,195 | ₩3,075 | ₩3,130 | -1.11% | 3.4만 |
|---|
| 2026.03.18 | ₩3,180 | ₩3,285 | ₩3,140 | ₩3,165 | -0.47% | 3.5만 |
|---|
| 2026.03.17 | ₩3,200 | ₩3,200 | ₩3,095 | ₩3,175 | -0.78% | 4.4만 |
|---|
| 2026.03.16 | ₩3,200 | ₩3,220 | ₩3,045 | ₩3,070 | -4.06% | 4.3만 |
|---|
| 2026.03.13 | ₩3,110 | ₩3,165 | ₩3,085 | ₩3,160 | +1.61% | 1.8만 |
|---|
| 2026.03.12 | ₩3,130 | ₩3,165 | ₩3,020 | ₩3,140 | +0.32% | 1.9만 |
|---|
| 2026.03.11 | ₩3,065 | ₩3,235 | ₩3,065 | ₩3,155 | +2.94% | 2.1만 |
|---|
| 2026.03.10 | ₩2,990 | ₩3,135 | ₩2,990 | ₩3,065 | +2.51% | 2.5만 |
|---|
| 2026.03.09 | ₩3,090 | ₩3,195 | ₩2,895 | ₩2,970 | -3.88% | 4.9만 |
|---|
| 2026.03.06 | ₩3,260 | ₩3,260 | ₩3,060 | ₩3,200 | -1.84% | 3.5만 |
|---|
| 2026.03.05 | ₩3,000 | ₩3,220 | ₩3,000 | ₩3,165 | +5.50% | 8.2만 |
|---|
| 2026.03.04 | ₩3,245 | ₩3,250 | ₩2,915 | ₩2,915 | -10.17% | 14.6만 |
|---|
| 2026.03.03 | ₩3,490 | ₩3,510 | ₩3,250 | ₩3,300 | -5.44% | 9.7만 |
|---|
| 2026.02.27 | ₩3,700 | ₩3,765 | ₩3,485 | ₩3,490 | -5.68% | 15.3만 |
|---|
| 2026.02.26 | ₩3,900 | ₩3,900 | ₩3,700 | ₩3,700 | -5.13% | 6.1만 |
|---|
| 2026.02.25 | ₩3,805 | ₩3,895 | ₩3,800 | ₩3,820 | +0.39% | 5.5만 |
|---|
| 2026.02.24 | ₩3,755 | ₩3,805 | ₩3,695 | ₩3,775 | +0.53% | 4.5만 |
|---|
| 2026.02.23 | ₩3,815 | ₩3,865 | ₩3,755 | ₩3,755 | -1.57% | 5.6만 |
|---|
| 2026.02.20 | ₩3,930 | ₩3,930 | ₩3,815 | ₩3,815 | -2.93% | 4.4만 |
|---|
| 2026.02.19 | ₩3,715 | ₩3,925 | ₩3,700 | ₩3,925 | +5.65% | 6.5만 |
|---|
| 2026.02.13 | ₩3,810 | ₩3,830 | ₩3,670 | ₩3,740 | -1.84% | 5.7만 |
|---|
| 2026.02.12 | ₩3,825 | ₩3,870 | ₩3,790 | ₩3,810 | -0.39% | 4.2만 |
|---|
| 2026.02.11 | ₩3,910 | ₩3,930 | ₩3,800 | ₩3,825 | -2.17% | 3만 |
|---|
| 2026.02.10 | ₩3,735 | ₩3,900 | ₩3,670 | ₩3,865 | +3.48% | 4.7만 |
|---|
| 2026.02.09 | ₩3,800 | ₩3,810 | ₩3,690 | ₩3,740 | -1.58% | 4.7만 |
|---|
| 2026.02.06 | ₩3,780 | ₩3,780 | ₩3,570 | ₩3,740 | -1.06% | 8.4만 |
|---|
| 2026.02.05 | ₩3,880 | ₩3,940 | ₩3,775 | ₩3,795 | -2.19% | 6만 |
|---|
| 2026.02.04 | ₩3,970 | ₩3,970 | ₩3,825 | ₩3,910 | -1.51% | 5만 |
|---|
| 2026.02.03 | ₩3,810 | ₩3,925 | ₩3,810 | ₩3,910 | +2.62% | 6.7만 |
|---|
| 2026.02.02 | ₩3,945 | ₩3,985 | ₩3,770 | ₩3,810 | -3.42% | 7.2만 |
|---|
| 2026.01.30 | ₩4,000 | ₩4,190 | ₩3,860 | ₩3,930 | -1.75% | 11.5만 |
|---|
| 2026.01.29 | ₩4,100 | ₩4,100 | ₩3,910 | ₩4,040 | -1.46% | 17.1만 |
|---|
| 2026.01.28 | ₩4,025 | ₩4,135 | ₩3,990 | ₩4,105 | +1.99% | 14.8만 |
|---|
| 2026.01.27 | ₩4,020 | ₩4,105 | ₩3,970 | ₩4,020 | 0.00% | 8.9만 |
|---|
| 2026.01.26 | ₩4,025 | ₩4,095 | ₩3,930 | ₩4,015 | -0.25% | 18.9만 |
|---|
| 2026.01.23 | ₩4,115 | ₩4,170 | ₩4,000 | ₩4,025 | -2.19% | 21.5만 |
|---|
| 2026.01.22 | ₩4,430 | ₩4,470 | ₩4,070 | ₩4,115 | -7.11% | 33.3만 |
|---|
| 2026.01.21 | ₩4,265 | ₩4,690 | ₩4,135 | ₩4,340 | +1.76% | 78.9만 |
|---|
| 2026.01.20 | ₩4,650 | ₩4,735 | ₩4,270 | ₩4,320 | -7.10% | 46.6만 |
|---|
| 2026.01.19 | ₩4,415 | ₩4,860 | ₩4,250 | ₩4,650 | +5.32% | 143.9만 |
|---|
| 2026.01.16 | ₩4,900 | ₩5,230 | ₩4,415 | ₩4,460 | -8.98% | 303.8만 |
|---|
| 2026.01.15 | ₩4,275 | ₩4,945 | ₩4,125 | ₩4,945 | +15.67% | 662.5만 |
|---|
| 2026.01.14 | ₩3,335 | ₩4,300 | ₩3,265 | ₩3,805 | +14.09% | 99.9만 |
|---|
| 2026.01.13 | ₩3,360 | ₩3,375 | ₩3,255 | ₩3,335 | -0.74% | 2.5만 |
|---|
| 2026.01.12 | ₩3,255 | ₩3,415 | ₩3,250 | ₩3,360 | +3.23% | 4만 |
|---|
| 2026.01.09 | ₩3,215 | ₩3,285 | ₩3,110 | ₩3,255 | +1.24% | 1.6만 |
|---|
| 2026.01.08 | ₩3,345 | ₩3,345 | ₩3,210 | ₩3,215 | -3.89% | 2.3만 |
|---|
| 2026.01.07 | ₩3,380 | ₩3,380 | ₩3,255 | ₩3,345 | -1.04% | 3만 |
|---|
| 2026.01.06 | ₩3,425 | ₩3,425 | ₩3,270 | ₩3,380 | -1.31% | 3.4만 |
|---|
| 2026.01.05 | ₩3,410 | ₩3,425 | ₩3,290 | ₩3,385 | -0.73% | 3.8만 |
|---|
| 2026.01.02 | ₩3,210 | ₩3,480 | ₩3,210 | ₩3,425 | +6.70% | 6.3만 |
|---|
| 2025.12.30 | ₩3,150 | ₩3,245 | ₩3,120 | ₩3,235 | +2.70% | 3.9만 |
|---|
| 2025.12.29 | ₩3,150 | ₩3,150 | ₩3,095 | ₩3,150 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩3,140 | ₩3,200 | ₩3,100 | ₩3,150 | +0.32% | 1.9만 |
|---|
| 2025.12.24 | ₩3,170 | ₩3,170 | ₩3,125 | ₩3,130 | -1.26% | 1.8만 |
|---|
| 2025.12.23 | ₩3,275 | ₩3,300 | ₩3,155 | ₩3,175 | -3.05% | 3.2만 |
|---|
| 2025.12.22 | ₩3,190 | ₩3,300 | ₩3,190 | ₩3,275 | +2.66% | 2.3만 |
|---|
| 2025.12.19 | ₩3,115 | ₩3,230 | ₩3,100 | ₩3,190 | +2.41% | 1.6만 |
|---|
| 2025.12.18 | ₩3,175 | ₩3,180 | ₩3,095 | ₩3,120 | -1.73% | 2.2만 |
|---|
| 2025.12.17 | ₩3,190 | ₩3,240 | ₩3,160 | ₩3,170 | -0.63% | 2.3만 |
|---|
| 2025.12.16 | ₩3,290 | ₩3,320 | ₩3,185 | ₩3,195 | -2.89% | 2.8만 |
|---|
| 2025.12.15 | ₩3,360 | ₩3,395 | ₩3,285 | ₩3,285 | -2.23% | 3.4만 |
|---|
| 2025.12.12 | ₩3,525 | ₩3,530 | ₩3,395 | ₩3,420 | -2.98% | 4.4만 |
|---|
| 2025.12.11 | ₩3,220 | ₩3,525 | ₩3,200 | ₩3,525 | +9.47% | 5.9만 |
|---|
| 2025.12.10 | ₩3,225 | ₩3,350 | ₩3,210 | ₩3,255 | +0.93% | 2.4만 |
|---|
| 2025.12.09 | ₩3,245 | ₩3,265 | ₩3,200 | ₩3,235 | -0.31% | 1.4만 |
|---|
| 2025.12.08 | ₩3,225 | ₩3,315 | ₩3,225 | ₩3,275 | +1.55% | 1.9만 |
|---|
| 2025.12.05 | ₩3,290 | ₩3,340 | ₩3,235 | ₩3,260 | -0.91% | 1만 |
|---|
| 2025.12.04 | ₩3,400 | ₩3,400 | ₩3,285 | ₩3,290 | -3.24% | 2.5만 |
|---|
| 2025.12.03 | ₩3,320 | ₩3,420 | ₩3,260 | ₩3,400 | +2.41% | 1.8만 |
|---|
| 2025.12.02 | ₩3,300 | ₩3,320 | ₩3,240 | ₩3,260 | -1.21% | 5.6만 |
|---|
| 2025.12.01 | ₩3,230 | ₩3,390 | ₩3,200 | ₩3,275 | +1.39% | 2.7만 |
|---|
| 2025.11.28 | ₩3,200 | ₩3,240 | ₩3,160 | ₩3,230 | +0.94% | 2.2만 |
|---|
| 2025.11.27 | ₩3,140 | ₩3,185 | ₩3,140 | ₩3,160 | +0.64% | 8.8천 |
|---|
| 2025.11.26 | ₩3,075 | ₩3,140 | ₩3,075 | ₩3,140 | +2.11% | 4.6만 |
|---|
| 2025.11.25 | ₩3,140 | ₩3,230 | ₩3,050 | ₩3,065 | -2.39% | 4.1만 |
|---|
| 2025.11.24 | ₩3,155 | ₩3,245 | ₩3,090 | ₩3,140 | -0.48% | 3.1만 |
|---|
| 2025.11.21 | ₩3,330 | ₩3,330 | ₩3,155 | ₩3,155 | -5.26% | 4.4만 |
|---|
| 2025.11.20 | ₩3,280 | ₩3,440 | ₩3,275 | ₩3,330 | +1.52% | 4.1만 |
|---|
| 2025.11.19 | ₩3,325 | ₩3,325 | ₩3,180 | ₩3,240 | -2.56% | 2.8만 |
|---|
| 2025.11.18 | ₩3,425 | ₩3,425 | ₩3,260 | ₩3,275 | -4.38% | 3.1만 |
|---|
| 2025.11.17 | ₩3,570 | ₩3,630 | ₩3,415 | ₩3,425 | -4.06% | 3.3만 |
|---|
| 2025.11.14 | ₩3,615 | ₩3,620 | ₩3,510 | ₩3,570 | -1.24% | 1.5만 |
|---|
| 2025.11.13 | ₩3,645 | ₩3,645 | ₩3,560 | ₩3,620 | -0.69% | 2.7만 |
|---|
| 2025.11.12 | ₩3,615 | ₩3,675 | ₩3,550 | ₩3,615 | 0.00% | 3.6만 |
|---|
| 2025.11.11 | ₩3,635 | ₩3,755 | ₩3,440 | ₩3,580 | -1.51% | 3.9만 |
|---|
| 2025.11.10 | ₩3,550 | ₩3,705 | ₩3,520 | ₩3,660 | +3.10% | 2.4만 |
|---|
| 2025.11.07 | ₩3,600 | ₩3,655 | ₩3,445 | ₩3,505 | -2.64% | 2.7만 |
|---|
| 2025.11.06 | ₩3,650 | ₩3,760 | ₩3,565 | ₩3,605 | -1.23% | 2.8만 |
|---|
| 2025.11.05 | ₩3,700 | ₩3,730 | ₩3,530 | ₩3,650 | -1.35% | 5.5만 |
|---|
| 2025.11.04 | ₩3,855 | ₩3,905 | ₩3,700 | ₩3,700 | -4.02% | 3.2만 |
|---|
| 2025.11.03 | ₩3,775 | ₩3,930 | ₩3,685 | ₩3,790 | +0.40% | 7.6만 |
|---|
| 2025.10.31 | ₩3,645 | ₩3,760 | ₩3,630 | ₩3,710 | +1.78% | 2.7만 |
|---|
| 2025.10.30 | ₩3,760 | ₩3,760 | ₩3,635 | ₩3,645 | -3.06% | 5.4만 |
|---|
| 2025.10.29 | ₩3,840 | ₩3,840 | ₩3,740 | ₩3,760 | -2.08% | 4.4만 |
|---|
| 2025.10.28 | ₩3,840 | ₩3,855 | ₩3,780 | ₩3,840 | 0.00% | 2.1만 |
|---|
| 2025.10.27 | ₩3,795 | ₩3,850 | ₩3,770 | ₩3,840 | +1.19% | 4.7만 |
|---|
| 2025.10.24 | ₩3,915 | ₩3,995 | ₩3,770 | ₩3,795 | -3.07% | 6.3만 |
|---|
| 2025.10.23 | ₩3,940 | ₩3,970 | ₩3,790 | ₩3,910 | -0.76% | 5.2만 |
|---|
| 2025.10.22 | ₩3,825 | ₩4,040 | ₩3,740 | ₩3,940 | +3.01% | 12.2만 |
|---|
| 2025.10.21 | ₩3,750 | ₩3,850 | ₩3,750 | ₩3,770 | +0.53% | 3.2만 |
|---|
| 2025.10.20 | ₩3,785 | ₩3,785 | ₩3,660 | ₩3,750 | -0.92% | 2.5만 |
|---|
| 2025.10.17 | ₩3,835 | ₩3,835 | ₩3,710 | ₩3,710 | -3.26% | 7.6만 |
|---|
| 2025.10.16 | ₩3,945 | ₩3,950 | ₩3,800 | ₩3,835 | -2.79% | 4.1만 |
|---|
| 2025.10.15 | ₩3,755 | ₩4,055 | ₩3,750 | ₩3,950 | +5.19% | 6.6만 |
|---|
| 2025.10.14 | ₩3,830 | ₩3,875 | ₩3,730 | ₩3,750 | -2.09% | 3.4만 |
|---|
| 2025.10.13 | ₩3,765 | ₩3,870 | ₩3,645 | ₩3,815 | +1.33% | 7.8만 |
|---|
| 2025.10.10 | ₩3,950 | ₩3,985 | ₩3,770 | ₩3,805 | -3.67% | 8만 |
|---|