시장 데이터를 불러오는 중
전체 종목
비츠로넥스텍 과거 주가
488900.KQ · KOSDAQ
주요 제품·사업: 로켓연소기 및 가스발생기, 초전도가속장치, 핵융합 플라즈마 대향장치 등 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
488900.KQ · KOSDAQ
주요 제품·사업: 로켓연소기 및 가스발생기, 초전도가속장치, 핵융합 플라즈마 대향장치 등 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,200 | ₩10,370 | ₩9,830 | ₩10,000 | -1.96% | 13.1만 |
| 2026.10.07 | ₩11,760 | ₩12,620 | ₩10,780 | ₩10,900 | -7.31% | 49만 |
| 2026.10.06 | ₩13,150 | ₩13,150 | ₩11,750 | ₩11,950 | -9.13% | 48.1만 |
| 2026.10.02 | ₩10,750 | ₩11,720 | ₩10,500 | ₩11,540 | +7.35% | 25.4만 |
| 2026.10.01 | ₩10,590 | ₩10,900 | ₩10,210 | ₩10,900 | +2.93% | 5.8만 |
| 2026.09.30 | ₩10,600 | ₩10,610 | ₩10,200 | ₩10,460 | -1.32% | 3.2만 |
| 2026.09.29 | ₩10,680 | ₩10,680 | ₩10,180 | ₩10,540 | -1.31% | 4.5만 |
| 2026.09.28 | ₩10,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,600 |
| ₩10,760 |
| -0.92% |
| 4.5만 |
| 2026.09.23 | ₩10,620 | ₩10,990 | ₩10,010 | ₩10,730 | +1.04% | 8.2만 |
|---|
| 2026.09.22 | ₩10,840 | ₩10,860 | ₩10,490 | ₩10,580 | -2.40% | 7.6만 |
|---|
| 2026.09.21 | ₩11,300 | ₩11,300 | ₩10,700 | ₩10,760 | -4.78% | 10.9만 |
|---|
| 2026.09.18 | ₩11,650 | ₩11,700 | ₩11,250 | ₩11,420 | -1.97% | 22.8만 |
|---|
| 2026.09.17 | ₩10,810 | ₩12,460 | ₩10,710 | ₩12,130 | +12.21% | 91.8만 |
|---|
| 2026.09.16 | ₩10,670 | ₩10,790 | ₩10,300 | ₩10,670 | 0.00% | 10.7만 |
|---|
| 2026.09.15 | ₩9,980 | ₩10,420 | ₩9,750 | ₩10,410 | +4.31% | 6.8만 |
|---|
| 2026.09.14 | ₩10,530 | ₩10,680 | ₩10,100 | ₩10,270 | -2.47% | 20.4만 |
|---|
| 2026.09.11 | ₩9,800 | ₩9,980 | ₩9,610 | ₩9,910 | +1.12% | 3.1만 |
|---|
| 2026.09.10 | ₩9,960 | ₩10,070 | ₩9,680 | ₩10,030 | +0.70% | 4.1만 |
|---|
| 2026.09.09 | ₩9,530 | ₩10,180 | ₩9,530 | ₩10,060 | +5.56% | 14.6만 |
|---|
| 2026.09.08 | ₩9,370 | ₩9,680 | ₩9,220 | ₩9,530 | +1.71% | 4.2만 |
|---|
| 2026.09.07 | ₩9,450 | ₩9,450 | ₩9,170 | ₩9,330 | -1.27% | 2.3만 |
|---|
| 2026.09.04 | ₩9,010 | ₩9,350 | ₩9,010 | ₩9,350 | +3.77% | 3.6만 |
|---|
| 2026.09.03 | ₩9,100 | ₩9,330 | ₩8,710 | ₩9,000 | -1.10% | 2.3만 |
|---|
| 2026.09.02 | ₩9,070 | ₩9,390 | ₩9,010 | ₩9,010 | -0.66% | 2.5만 |
|---|
| 2026.09.01 | ₩9,470 | ₩9,600 | ₩9,320 | ₩9,390 | -0.84% | 2.7만 |
|---|
| 2026.08.31 | ₩9,480 | ₩9,530 | ₩8,860 | ₩9,530 | +0.53% | 2.3만 |
|---|
| 2026.08.28 | ₩9,550 | ₩9,630 | ₩9,330 | ₩9,490 | -0.63% | 3.7만 |
|---|
| 2026.08.27 | ₩9,640 | ₩9,800 | ₩9,510 | ₩9,640 | 0.00% | 4.3만 |
|---|
| 2026.08.26 | ₩9,660 | ₩9,940 | ₩9,350 | ₩9,600 | -0.62% | 4만 |
|---|
| 2026.08.25 | ₩9,190 | ₩9,560 | ₩8,750 | ₩9,560 | +4.03% | 5.3만 |
|---|
| 2026.08.24 | ₩9,340 | ₩9,650 | ₩9,220 | ₩9,290 | -0.54% | 4.2만 |
|---|
| 2026.08.21 | ₩9,780 | ₩9,950 | ₩9,230 | ₩9,310 | -4.81% | 5.2만 |
|---|
| 2026.08.20 | ₩10,090 | ₩10,250 | ₩9,800 | ₩10,010 | -0.79% | 4.9만 |
|---|
| 2026.08.19 | ₩9,900 | ₩10,150 | ₩9,820 | ₩9,990 | +0.91% | 5.4만 |
|---|
| 2026.08.18 | ₩10,920 | ₩10,920 | ₩10,100 | ₩10,440 | -4.40% | 11.5만 |
|---|
| 2026.08.14 | ₩11,560 | ₩11,570 | ₩10,810 | ₩11,130 | -3.72% | 13.8만 |
|---|
| 2026.08.13 | ₩12,050 | ₩12,250 | ₩11,650 | ₩11,670 | -3.15% | 28.8만 |
|---|
| 2026.08.12 | ₩11,190 | ₩11,350 | ₩10,500 | ₩11,290 | +0.89% | 23.8만 |
|---|
| 2026.08.11 | ₩12,200 | ₩12,200 | ₩11,200 | ₩11,650 | -4.51% | 51.5만 |
|---|
| 2026.08.10 | ₩10,330 | ₩11,590 | ₩10,070 | ₩11,590 | +12.20% | 97.5만 |
|---|
| 2026.08.07 | ₩9,550 | ₩9,580 | ₩8,600 | ₩8,920 | -6.60% | 21.5만 |
|---|
| 2026.08.06 | ₩8,600 | ₩8,830 | ₩8,220 | ₩8,490 | -1.28% | 5.4만 |
|---|
| 2026.08.05 | ₩8,600 | ₩8,880 | ₩8,520 | ₩8,750 | +1.74% | 7.1만 |
|---|
| 2026.08.04 | ₩7,770 | ₩8,480 | ₩7,770 | ₩8,450 | +8.75% | 9만 |
|---|
| 2026.08.03 | ₩7,240 | ₩7,990 | ₩7,240 | ₩7,830 | +8.15% | 9.6만 |
|---|
| 2026.07.31 | ₩6,980 | ₩7,400 | ₩6,980 | ₩7,350 | +5.30% | 7.5만 |
|---|
| 2026.07.30 | ₩6,540 | ₩7,290 | ₩6,540 | ₩6,860 | +4.89% | 7.6만 |
|---|
| 2026.07.29 | ₩7,450 | ₩7,560 | ₩6,800 | ₩7,260 | -2.55% | 12.9만 |
|---|
| 2026.07.28 | ₩7,500 | ₩7,560 | ₩6,970 | ₩7,010 | -6.53% | 5.5만 |
|---|
| 2026.07.27 | ₩7,990 | ₩8,090 | ₩7,600 | ₩7,790 | -2.50% | 4.8만 |
|---|
| 2026.07.24 | ₩8,300 | ₩8,310 | ₩7,910 | ₩7,980 | -3.86% | 8.2만 |
|---|
| 2026.07.23 | ₩8,090 | ₩8,770 | ₩7,910 | ₩8,760 | +8.28% | 15.4만 |
|---|
| 2026.07.22 | ₩8,160 | ₩8,190 | ₩7,400 | ₩7,760 | -4.90% | 10.3만 |
|---|
| 2026.07.21 | ₩6,940 | ₩7,420 | ₩6,930 | ₩7,350 | +5.91% | 5.5만 |
|---|
| 2026.07.20 | ₩7,560 | ₩7,690 | ₩7,130 | ₩7,170 | -5.16% | 4만 |
|---|
| 2026.07.16 | ₩7,970 | ₩8,130 | ₩7,650 | ₩7,780 | -2.38% | 3.8만 |
|---|
| 2026.07.15 | ₩7,430 | ₩8,100 | ₩7,430 | ₩8,060 | +8.48% | 5.8만 |
|---|
| 2026.07.14 | ₩7,940 | ₩7,940 | ₩6,930 | ₩7,290 | -8.19% | 13.8만 |
|---|
| 2026.07.13 | ₩8,490 | ₩8,490 | ₩7,360 | ₩7,360 | -13.31% | 5.7만 |
|---|
| 2026.07.10 | ₩7,180 | ₩8,170 | ₩7,180 | ₩8,020 | +11.70% | 8.1만 |
|---|
| 2026.07.09 | ₩7,010 | ₩7,490 | ₩6,940 | ₩7,220 | +3.00% | 6.2만 |
|---|
| 2026.07.08 | ₩7,920 | ₩7,920 | ₩6,970 | ₩7,140 | -9.85% | 7.8만 |
|---|
| 2026.07.07 | ₩8,200 | ₩8,390 | ₩7,530 | ₩7,730 | -5.73% | 8.8만 |
|---|
| 2026.07.06 | ₩8,680 | ₩8,680 | ₩7,830 | ₩8,220 | -5.30% | 9만 |
|---|
| 2026.07.03 | ₩8,140 | ₩8,390 | ₩7,770 | ₩8,300 | +1.97% | 7.3만 |
|---|
| 2026.07.02 | ₩9,000 | ₩9,000 | ₩8,100 | ₩8,130 | -9.67% | 5.4만 |
|---|
| 2026.07.01 | ₩8,940 | ₩9,160 | ₩8,500 | ₩8,990 | +0.56% | 5.5만 |
|---|
| 2026.06.30 | ₩9,080 | ₩9,100 | ₩8,280 | ₩8,700 | -4.19% | 5.8만 |
|---|
| 2026.06.29 | ₩7,300 | ₩8,710 | ₩7,300 | ₩8,690 | +19.04% | 9만 |
|---|
| 2026.06.26 | ₩7,880 | ₩7,950 | ₩7,260 | ₩7,550 | -4.19% | 10.2만 |
|---|
| 2026.06.25 | ₩8,840 | ₩9,030 | ₩8,020 | ₩8,130 | -8.03% | 6.4만 |
|---|
| 2026.06.24 | ₩8,330 | ₩9,150 | ₩8,320 | ₩8,830 | +6.00% | 6.7만 |
|---|
| 2026.06.23 | ₩9,110 | ₩9,360 | ₩8,500 | ₩8,540 | -6.26% | 11.3만 |
|---|
| 2026.06.22 | ₩9,620 | ₩9,950 | ₩9,190 | ₩9,340 | -2.91% | 9.5만 |
|---|
| 2026.06.19 | ₩10,390 | ₩10,400 | ₩9,500 | ₩10,070 | -3.08% | 10.4만 |
|---|
| 2026.06.18 | ₩11,260 | ₩11,260 | ₩10,400 | ₩10,400 | -7.64% | 7만 |
|---|
| 2026.06.17 | ₩11,250 | ₩11,370 | ₩10,820 | ₩11,170 | -0.71% | 5.7만 |
|---|
| 2026.06.16 | ₩11,600 | ₩11,760 | ₩11,110 | ₩11,180 | -3.62% | 6.6만 |
|---|
| 2026.06.15 | ₩12,100 | ₩12,400 | ₩11,110 | ₩11,120 | -8.10% | 10.2만 |
|---|
| 2026.06.12 | ₩11,930 | ₩12,550 | ₩11,320 | ₩11,920 | -0.08% | 9.8만 |
|---|
| 2026.06.11 | ₩10,730 | ₩11,290 | ₩10,480 | ₩11,290 | +5.22% | 8만 |
|---|
| 2026.06.10 | ₩12,280 | ₩12,280 | ₩10,800 | ₩11,130 | -9.36% | 9만 |
|---|
| 2026.06.09 | ₩10,720 | ₩11,800 | ₩10,720 | ₩11,510 | +7.37% | 8.8만 |
|---|
| 2026.06.08 | ₩10,020 | ₩10,980 | ₩10,020 | ₩10,480 | +4.59% | 9.4만 |
|---|
| 2026.06.05 | ₩11,790 | ₩11,790 | ₩10,830 | ₩11,380 | -3.48% | 12.3만 |
|---|
| 2026.06.04 | ₩12,000 | ₩12,560 | ₩11,570 | ₩11,900 | -0.83% | 9.5만 |
|---|
| 2026.06.02 | ₩12,110 | ₩12,500 | ₩11,660 | ₩12,050 | -0.50% | 11.4만 |
|---|
| 2026.06.01 | ₩12,700 | ₩13,240 | ₩12,020 | ₩12,500 | -1.57% | 11.3만 |
|---|
| 2026.05.29 | ₩14,110 | ₩14,240 | ₩13,140 | ₩13,170 | -6.66% | 8만 |
|---|
| 2026.05.28 | ₩14,970 | ₩15,000 | ₩13,570 | ₩13,990 | -6.55% | 14.8만 |
|---|
| 2026.05.27 | ₩15,810 | ₩15,970 | ₩14,810 | ₩14,970 | -5.31% | 13.1만 |
|---|
| 2026.05.26 | ₩15,930 | ₩16,760 | ₩15,590 | ₩15,680 | -1.57% | 19.2만 |
|---|
| 2026.05.22 | ₩15,420 | ₩15,670 | ₩15,110 | ₩15,600 | +1.17% | 16.5만 |
|---|
| 2026.05.21 | ₩15,500 | ₩15,970 | ₩15,070 | ₩15,370 | -0.84% | 20.9만 |
|---|
| 2026.05.20 | ₩16,300 | ₩16,300 | ₩15,110 | ₩15,330 | -5.95% | 11.8만 |
|---|
| 2026.05.19 | ₩17,720 | ₩18,110 | ₩16,250 | ₩16,400 | -7.45% | 16.5만 |
|---|
| 2026.05.18 | ₩16,650 | ₩17,750 | ₩15,200 | ₩17,560 | +5.47% | 22.6만 |
|---|
| 2026.05.15 | ₩17,010 | ₩17,100 | ₩15,660 | ₩16,000 | -5.94% | 9.8만 |
|---|
| 2026.05.14 | ₩17,490 | ₩17,790 | ₩16,600 | ₩16,850 | -3.66% | 11.8만 |
|---|
| 2026.05.13 | ₩18,000 | ₩18,060 | ₩16,700 | ₩17,470 | -2.94% | 10.1만 |
|---|
| 2026.05.12 | ₩19,180 | ₩19,180 | ₩17,340 | ₩18,050 | -5.89% | 13.8만 |
|---|
| 2026.05.11 | ₩19,530 | ₩20,000 | ₩18,800 | ₩19,200 | -1.69% | 17.5만 |
|---|
| 2026.05.08 | ₩18,510 | ₩19,010 | ₩17,740 | ₩18,400 | -0.59% | 14.7만 |
|---|
| 2026.05.07 | ₩19,250 | ₩19,250 | ₩18,350 | ₩18,720 | -2.75% | 12.1만 |
|---|
| 2026.05.06 | ₩19,480 | ₩19,590 | ₩18,820 | ₩19,260 | -1.13% | 10.5만 |
|---|
| 2026.05.04 | ₩18,950 | ₩19,510 | ₩18,950 | ₩19,410 | +2.43% | 9.8만 |
|---|
| 2026.04.30 | ₩19,470 | ₩19,470 | ₩18,560 | ₩18,670 | -4.11% | 13.9만 |
|---|
| 2026.04.29 | ₩19,830 | ₩19,860 | ₩19,380 | ₩19,440 | -1.97% | 9.7만 |
|---|
| 2026.04.28 | ₩20,100 | ₩20,100 | ₩19,550 | ₩19,710 | -1.94% | 15.7만 |
|---|
| 2026.04.27 | ₩20,000 | ₩20,450 | ₩19,650 | ₩20,150 | +0.75% | 18.7만 |
|---|
| 2026.04.24 | ₩20,100 | ₩20,250 | ₩19,780 | ₩20,000 | -0.50% | 12만 |
|---|
| 2026.04.23 | ₩20,900 | ₩20,900 | ₩19,700 | ₩20,050 | -4.07% | 29.1만 |
|---|
| 2026.04.22 | ₩20,200 | ₩21,350 | ₩20,000 | ₩21,100 | +4.46% | 29.8만 |
|---|
| 2026.04.21 | ₩21,050 | ₩21,900 | ₩20,250 | ₩20,450 | -2.85% | 35.6만 |
|---|
| 2026.04.20 | ₩20,150 | ₩20,400 | ₩19,670 | ₩20,000 | -0.74% | 20.3만 |
|---|
| 2026.04.17 | ₩19,940 | ₩21,900 | ₩19,610 | ₩20,600 | +3.31% | 77.8만 |
|---|
| 2026.04.16 | ₩20,100 | ₩20,100 | ₩18,980 | ₩19,320 | -3.88% | 20.5만 |
|---|
| 2026.04.15 | ₩19,190 | ₩19,900 | ₩18,340 | ₩19,390 | +1.04% | 39.6만 |
|---|
| 2026.04.14 | ₩17,560 | ₩18,860 | ₩17,370 | ₩18,600 | +5.92% | 31.8만 |
|---|
| 2026.04.13 | ₩16,880 | ₩17,610 | ₩16,840 | ₩17,200 | +1.90% | 8.9만 |
|---|
| 2026.04.10 | ₩17,450 | ₩17,680 | ₩17,210 | ₩17,370 | -0.46% | 8.9만 |
|---|
| 2026.04.09 | ₩17,630 | ₩17,630 | ₩17,120 | ₩17,200 | -2.44% | 8.7만 |
|---|
| 2026.04.08 | ₩17,660 | ₩17,760 | ₩16,530 | ₩17,730 | +0.40% | 14만 |
|---|
| 2026.04.07 | ₩17,380 | ₩17,650 | ₩16,400 | ₩16,850 | -3.05% | 11.5만 |
|---|
| 2026.04.06 | ₩17,950 | ₩18,020 | ₩17,110 | ₩17,200 | -4.18% | 15.5만 |
|---|
| 2026.04.03 | ₩18,800 | ₩18,990 | ₩17,700 | ₩18,000 | -4.26% | 17.9만 |
|---|
| 2026.04.02 | ₩19,400 | ₩19,780 | ₩17,110 | ₩17,390 | -10.36% | 32.9만 |
|---|
| 2026.04.01 | ₩19,010 | ₩19,150 | ₩18,410 | ₩19,070 | +0.32% | 28.1만 |
|---|
| 2026.03.31 | ₩17,690 | ₩18,100 | ₩16,620 | ₩16,780 | -5.14% | 26.7만 |
|---|
| 2026.03.30 | ₩18,560 | ₩19,460 | ₩18,200 | ₩18,740 | +0.97% | 20.7만 |
|---|
| 2026.03.27 | ₩19,730 | ₩20,150 | ₩19,200 | ₩20,150 | +2.13% | 26.2만 |
|---|
| 2026.03.26 | ₩22,100 | ₩22,150 | ₩20,600 | ₩20,800 | -5.88% | 71만 |
|---|
| 2026.03.25 | ₩18,650 | ₩20,150 | ₩18,420 | ₩20,150 | +8.04% | 39.6만 |
|---|
| 2026.03.24 | ₩19,100 | ₩19,320 | ₩18,140 | ₩18,530 | -2.98% | 35.3만 |
|---|
| 2026.03.23 | ₩18,150 | ₩18,250 | ₩17,000 | ₩17,040 | -6.12% | 16.3만 |
|---|
| 2026.03.20 | ₩19,480 | ₩19,520 | ₩18,860 | ₩19,020 | -2.36% | 20.9만 |
|---|
| 2026.03.19 | ₩19,800 | ₩20,150 | ₩19,210 | ₩19,620 | -0.91% | 37.3만 |
|---|
| 2026.03.18 | ₩21,450 | ₩21,500 | ₩18,710 | ₩19,120 | -10.86% | 119.8만 |
|---|
| 2026.03.17 | ₩18,180 | ₩18,530 | ₩17,310 | ₩17,420 | -4.18% | 14만 |
|---|
| 2026.03.16 | ₩18,520 | ₩18,830 | ₩17,000 | ₩17,590 | -5.02% | 19.6만 |
|---|
| 2026.03.13 | ₩16,750 | ₩18,330 | ₩16,620 | ₩18,250 | +8.96% | 17만 |
|---|
| 2026.03.12 | ₩17,730 | ₩17,840 | ₩17,050 | ₩17,440 | -1.64% | 10.5만 |
|---|
| 2026.03.11 | ₩17,740 | ₩18,500 | ₩17,200 | ₩17,840 | +0.56% | 28.5만 |
|---|
| 2026.03.10 | ₩16,500 | ₩18,030 | ₩16,320 | ₩17,530 | +6.24% | 36.8만 |
|---|
| 2026.03.09 | ₩15,700 | ₩16,560 | ₩15,340 | ₩15,850 | +0.96% | 18.9만 |
|---|
| 2026.03.06 | ₩16,670 | ₩17,340 | ₩16,120 | ₩17,200 | +3.18% | 17.9만 |
|---|
| 2026.03.05 | ₩16,090 | ₩17,350 | ₩15,960 | ₩17,250 | +7.21% | 26만 |
|---|
| 2026.03.04 | ₩17,000 | ₩17,980 | ₩14,050 | ₩14,790 | -13.00% | 40.6만 |
|---|
| 2026.03.03 | ₩18,870 | ₩20,000 | ₩18,050 | ₩18,280 | -3.13% | 27.3만 |
|---|
| 2026.02.27 | ₩20,500 | ₩20,600 | ₩19,400 | ₩19,550 | -4.63% | 22.6만 |
|---|
| 2026.02.26 | ₩20,000 | ₩20,300 | ₩19,380 | ₩19,420 | -2.90% | 27.9만 |
|---|
| 2026.02.25 | ₩19,770 | ₩21,200 | ₩19,200 | ₩20,650 | +4.45% | 57.4만 |
|---|
| 2026.02.24 | ₩19,050 | ₩19,630 | ₩18,610 | ₩19,510 | +2.41% | 37.3만 |
|---|
| 2026.02.23 | ₩20,200 | ₩20,350 | ₩18,950 | ₩19,230 | -4.80% | 58.5만 |
|---|
| 2026.02.20 | ₩21,900 | ₩22,400 | ₩20,550 | ₩20,750 | -5.25% | 29.5만 |
|---|
| 2026.02.19 | ₩21,200 | ₩22,250 | ₩20,350 | ₩22,150 | +4.48% | 38.8만 |
|---|
| 2026.02.13 | ₩20,750 | ₩21,250 | ₩20,000 | ₩20,850 | +0.48% | 31.2만 |
|---|
| 2026.02.12 | ₩21,100 | ₩22,100 | ₩20,850 | ₩21,150 | +0.24% | 38만 |
|---|
| 2026.02.11 | ₩21,050 | ₩22,225 | ₩20,500 | ₩21,050 | 0.00% | 36.6만 |
|---|
| 2026.02.10 | ₩23,250 | ₩23,850 | ₩21,000 | ₩21,250 | -8.60% | 62.6만 |
|---|
| 2026.02.09 | ₩24,150 | ₩24,250 | ₩22,700 | ₩23,350 | -3.31% | 53.8만 |
|---|
| 2026.02.06 | ₩20,800 | ₩24,100 | ₩20,000 | ₩23,350 | +12.26% | 141.3만 |
|---|
| 2026.02.05 | ₩24,750 | ₩24,850 | ₩22,850 | ₩23,300 | -5.86% | 58.2만 |
|---|
| 2026.02.04 | ₩28,000 | ₩28,350 | ₩25,850 | ₩26,200 | -6.43% | 55만 |
|---|
| 2026.02.03 | ₩27,350 | ₩28,450 | ₩26,850 | ₩27,750 | +1.46% | 64.8만 |
|---|
| 2026.02.02 | ₩28,700 | ₩29,700 | ₩26,150 | ₩26,150 | -8.89% | 109.7만 |
|---|
| 2026.01.30 | ₩25,200 | ₩31,100 | ₩22,750 | ₩29,900 | +18.65% | 275만 |
|---|
| 2026.01.29 | ₩23,350 | ₩25,000 | ₩22,300 | ₩24,800 | +6.21% | 105.9만 |
|---|
| 2026.01.28 | ₩24,250 | ₩24,350 | ₩22,600 | ₩23,050 | -4.95% | 72만 |
|---|
| 2026.01.27 | ₩24,850 | ₩25,000 | ₩23,200 | ₩23,850 | -4.02% | 71.2만 |
|---|
| 2026.01.26 | ₩24,850 | ₩25,650 | ₩23,900 | ₩25,550 | +2.82% | 60.2만 |
|---|
| 2026.01.23 | ₩25,200 | ₩25,900 | ₩24,200 | ₩24,750 | -1.79% | 83.8만 |
|---|
| 2026.01.22 | ₩23,200 | ₩27,450 | ₩21,550 | ₩25,200 | +8.62% | 304.6만 |
|---|
| 2026.01.21 | ₩20,300 | ₩23,350 | ₩19,710 | ₩22,300 | +9.85% | 213.1만 |
|---|
| 2026.01.20 | ₩20,800 | ₩22,400 | ₩19,650 | ₩21,300 | +2.40% | 216.1만 |
|---|
| 2026.01.19 | ₩21,950 | ₩22,000 | ₩20,000 | ₩20,350 | -7.29% | 197만 |
|---|
| 2026.01.16 | ₩19,110 | ₩19,790 | ₩18,780 | ₩19,510 | +2.09% | 107만 |
|---|
| 2026.01.15 | ₩18,550 | ₩19,230 | ₩18,000 | ₩19,120 | +3.07% | 84.9만 |
|---|
| 2026.01.14 | ₩19,100 | ₩19,100 | ₩18,110 | ₩18,350 | -3.93% | 74.8만 |
|---|
| 2026.01.13 | ₩19,400 | ₩19,430 | ₩18,510 | ₩19,100 | -1.55% | 68.9만 |
|---|
| 2026.01.12 | ₩18,000 | ₩19,500 | ₩17,500 | ₩19,200 | +6.67% | 156.2만 |
|---|
| 2026.01.09 | ₩18,110 | ₩18,740 | ₩17,080 | ₩18,000 | -0.61% | 112.4만 |
|---|
| 2026.01.08 | ₩18,570 | ₩18,950 | ₩17,700 | ₩17,890 | -3.66% | 106.7만 |
|---|
| 2026.01.07 | ₩19,410 | ₩20,150 | ₩18,280 | ₩18,560 | -4.38% | 140.7만 |
|---|
| 2026.01.06 | ₩19,160 | ₩20,650 | ₩18,410 | ₩19,250 | +0.47% | 237.1만 |
|---|
| 2026.01.05 | ₩18,880 | ₩20,300 | ₩17,000 | ₩19,160 | +1.48% | 371.4만 |
|---|
| 2026.01.02 | ₩18,960 | ₩20,950 | ₩18,880 | ₩19,260 | +1.58% | 338.9만 |
|---|
| 2025.12.30 | ₩16,820 | ₩19,960 | ₩16,700 | ₩19,250 | +14.45% | 1306.1만 |
|---|
| 2025.12.29 | ₩15,350 | ₩17,980 | ₩14,770 | ₩16,930 | +10.29% | 1185.3만 |
|---|
| 2025.12.26 | ₩14,960 | ₩16,920 | ₩14,530 | ₩15,280 | +2.14% | 751.3만 |
|---|
| 2025.12.24 | ₩13,260 | ₩16,630 | ₩12,970 | ₩15,520 | +17.04% | 1955.7만 |
|---|
| 2025.12.23 | ₩15,120 | ₩15,930 | ₩12,500 | ₩13,200 | -12.70% | 1109.6만 |
|---|
| 2025.12.22 | ₩11,440 | ₩14,430 | ₩11,440 | ₩14,430 | +26.14% | 1940.6만 |
|---|
| 2025.12.19 | ₩10,830 | ₩12,400 | ₩10,660 | ₩11,100 | +2.49% | 1724.3만 |
|---|
| 2025.12.18 | ₩9,150 | ₩10,900 | ₩9,030 | ₩10,100 | +10.38% | 757.5만 |
|---|
| 2025.12.17 | ₩9,990 | ₩10,000 | ₩9,200 | ₩9,200 | -7.91% | 101.2만 |
|---|
| 2025.12.16 | ₩10,160 | ₩11,150 | ₩9,690 | ₩9,780 | -3.74% | 354.2만 |
|---|
| 2025.12.15 | ₩10,860 | ₩11,660 | ₩10,150 | ₩10,240 | -5.71% | 556만 |
|---|
| 2025.12.12 | ₩9,450 | ₩10,850 | ₩9,310 | ₩10,200 | +7.94% | 812.9만 |
|---|
| 2025.12.11 | ₩9,070 | ₩9,860 | ₩9,070 | ₩9,210 | +1.54% | 206.8만 |
|---|
| 2025.12.10 | ₩9,380 | ₩9,510 | ₩9,050 | ₩9,070 | -3.30% | 89.7만 |
|---|
| 2025.12.09 | ₩9,700 | ₩10,100 | ₩9,300 | ₩9,300 | -4.12% | 197.7만 |
|---|
| 2025.12.08 | ₩10,000 | ₩10,320 | ₩9,590 | ₩9,590 | -4.10% | 343.9만 |
|---|
| 2025.12.05 | ₩10,700 | ₩12,590 | ₩10,700 | ₩11,000 | +2.80% | 1356.9만 |
|---|
| 2025.12.04 | ₩11,140 | ₩12,000 | ₩10,460 | ₩10,600 | -4.85% | 399.3만 |
|---|
| 2025.12.03 | ₩9,440 | ₩11,870 | ₩9,440 | ₩11,390 | +20.66% | 1668.3만 |
|---|
| 2025.12.02 | ₩9,020 | ₩10,030 | ₩9,020 | ₩9,440 | +4.66% | 272.1만 |
|---|
| 2025.12.01 | ₩9,600 | ₩10,170 | ₩9,090 | ₩9,180 | -4.38% | 256.5만 |
|---|
| 2025.11.28 | ₩9,570 | ₩10,520 | ₩9,070 | ₩9,710 | +1.46% | 781.4만 |
|---|
| 2025.11.27 | ₩10,820 | ₩10,850 | ₩9,360 | ₩9,400 | -13.12% | 398.7만 |
|---|
| 2025.11.26 | ₩11,100 | ₩11,800 | ₩10,370 | ₩10,600 | -4.50% | 774.2만 |
|---|
| 2025.11.25 | ₩11,810 | ₩12,700 | ₩10,700 | ₩11,100 | -6.01% | 453.5만 |
|---|
| 2025.11.24 | ₩12,350 | ₩14,650 | ₩11,140 | ₩11,210 | -9.23% | 1474.7만 |
|---|
| 2025.11.21 | ₩12,500 | ₩20,500 | ₩11,000 | ₩12,810 | +2.48% | 4886.5만 |
|---|