시장 데이터를 불러오는 중
전체 종목
Battalion Oil Corporation Common Stock 과거 주가
Battalion Oil Corporation Common Stock · BATL · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Battalion Oil Corporation Common Stock · BATL · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,376 | ₩1,376 | ₩1,336 | ₩1,350 | -1.94% | 208.2만 |
| 2026.10.08 | ₩1,390 | ₩1,457 | ₩1,363 | ₩1,376 | -0.96% | 416만 |
| 2026.10.07 | ₩1,376 | ₩1,390 | ₩1,336 | ₩1,336 | -2.91% | 168.3만 |
| 2026.10.06 | ₩1,390 | ₩1,390 | ₩1,363 | ₩1,376 | -0.96% | 141.6만 |
| 2026.10.05 | ₩1,376 | ₩1,417 | ₩1,350 | ₩1,403 | +1.94% | 229.5만 |
| 2026.10.02 | ₩1,390 | ₩1,390 | ₩1,363 | ₩1,376 | -0.96% | 186.8만 |
| 2026.10.01 | ₩1,403 | ₩1,417 | ₩1,376 | ₩1,403 | 0.00% | 220.1만 |
| 2026.09.30 | ₩1,470 | ₩1,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,403 |
| ₩1,403 |
| -4.55% |
| 233.7만 |
| 2026.09.29 | ₩1,403 | ₩1,457 | ₩1,376 | ₩1,443 | +2.86% | 216.9만 |
|---|
| 2026.09.28 | ₩1,443 | ₩1,443 | ₩1,403 | ₩1,417 | -1.85% | 276.2만 |
|---|
| 2026.09.25 | ₩1,443 | ₩1,470 | ₩1,390 | ₩1,403 | -2.78% | 385.7만 |
|---|
| 2026.09.24 | ₩1,497 | ₩1,564 | ₩1,483 | ₩1,497 | 0.00% | 492.9만 |
|---|
| 2026.09.23 | ₩1,457 | ₩1,497 | ₩1,443 | ₩1,470 | +0.92% | 377.3만 |
|---|
| 2026.09.22 | ₩1,523 | ₩1,537 | ₩1,443 | ₩1,457 | -4.39% | 460만 |
|---|
| 2026.09.21 | ₩1,577 | ₩1,577 | ₩1,537 | ₩1,537 | -2.54% | 554.6만 |
|---|
| 2026.09.18 | ₩1,644 | ₩1,664 | ₩1,604 | ₩1,604 | -2.44% | 353.8만 |
|---|
| 2026.09.17 | ₩1,630 | ₩1,684 | ₩1,617 | ₩1,644 | +0.82% | 354.8만 |
|---|
| 2026.09.16 | ₩1,724 | ₩1,724 | ₩1,657 | ₩1,657 | -3.88% | 536.4만 |
|---|
| 2026.09.15 | ₩1,724 | ₩1,771 | ₩1,711 | ₩1,764 | +2.33% | 390.5만 |
|---|
| 2026.09.14 | ₩1,831 | ₩1,852 | ₩1,724 | ₩1,737 | -5.11% | 630.1만 |
|---|
| 2026.09.11 | ₩1,731 | ₩1,804 | ₩1,711 | ₩1,791 | +3.47% | 704.6만 |
|---|
| 2026.09.10 | ₩2,005 | ₩2,005 | ₩1,764 | ₩1,831 | -8.67% | 1535만 |
|---|
| 2026.09.09 | ₩1,791 | ₩1,898 | ₩1,791 | ₩1,817 | +1.49% | 787.2만 |
|---|
| 2026.09.08 | ₩1,764 | ₩1,777 | ₩1,724 | ₩1,764 | 0.00% | 568.5만 |
|---|
| 2026.09.04 | ₩1,737 | ₩1,737 | ₩1,697 | ₩1,724 | -0.77% | 236.8만 |
|---|
| 2026.09.03 | ₩1,777 | ₩1,777 | ₩1,724 | ₩1,737 | -2.26% | 228.3만 |
|---|
| 2026.09.02 | ₩1,804 | ₩1,804 | ₩1,751 | ₩1,764 | -2.22% | 493.3만 |
|---|
| 2026.09.01 | ₩1,831 | ₩1,871 | ₩1,764 | ₩1,831 | 0.00% | 688.4만 |
|---|
| 2026.08.31 | ₩1,817 | ₩1,871 | ₩1,764 | ₩1,804 | -0.74% | 515만 |
|---|
| 2026.08.28 | ₩1,764 | ₩1,784 | ₩1,711 | ₩1,751 | -0.76% | 240만 |
|---|
| 2026.08.27 | ₩1,751 | ₩1,791 | ₩1,731 | ₩1,777 | +1.53% | 214만 |
|---|
| 2026.08.26 | ₩1,737 | ₩1,777 | ₩1,697 | ₩1,751 | +0.77% | 255.3만 |
|---|
| 2026.08.25 | ₩1,737 | ₩1,771 | ₩1,724 | ₩1,751 | +0.77% | 251.2만 |
|---|
| 2026.08.24 | ₩1,764 | ₩1,791 | ₩1,751 | ₩1,791 | +1.52% | 239.3만 |
|---|
| 2026.08.21 | ₩1,804 | ₩1,831 | ₩1,777 | ₩1,817 | +0.74% | 337.4만 |
|---|
| 2026.08.20 | ₩1,871 | ₩1,871 | ₩1,804 | ₩1,844 | -1.43% | 420만 |
|---|
| 2026.08.19 | ₩1,831 | ₩1,856 | ₩1,804 | ₩1,817 | -0.73% | 386.8만 |
|---|
| 2026.08.18 | ₩1,924 | ₩1,924 | ₩1,844 | ₩1,911 | -0.69% | 486.6만 |
|---|
| 2026.08.17 | ₩1,804 | ₩1,898 | ₩1,777 | ₩1,898 | +5.19% | 486만 |
|---|
| 2026.08.14 | ₩1,791 | ₩1,871 | ₩1,751 | ₩1,844 | +2.99% | 452.4만 |
|---|
| 2026.08.13 | ₩1,751 | ₩1,797 | ₩1,711 | ₩1,791 | +2.29% | 546.4만 |
|---|
| 2026.08.12 | ₩1,804 | ₩1,817 | ₩1,777 | ₩1,804 | 0.00% | 299.9만 |
|---|
| 2026.08.11 | ₩1,831 | ₩1,871 | ₩1,791 | ₩1,817 | -0.73% | 448.6만 |
|---|
| 2026.08.10 | ₩1,804 | ₩1,978 | ₩1,791 | ₩1,884 | +4.44% | 640.6만 |
|---|
| 2026.08.07 | ₩1,751 | ₩1,804 | ₩1,737 | ₩1,751 | 0.00% | 397.6만 |
|---|
| 2026.08.06 | ₩1,777 | ₩1,844 | ₩1,737 | ₩1,804 | +1.50% | 484.9만 |
|---|
| 2026.08.05 | ₩1,764 | ₩1,777 | ₩1,737 | ₩1,737 | -1.52% | 373.5만 |
|---|
| 2026.08.04 | ₩1,791 | ₩1,844 | ₩1,777 | ₩1,804 | +0.75% | 769.1만 |
|---|
| 2026.08.03 | ₩1,804 | ₩1,884 | ₩1,791 | ₩1,884 | +4.44% | 525.1만 |
|---|
| 2026.07.31 | ₩1,858 | ₩1,991 | ₩1,851 | ₩1,938 | +4.32% | 924.6만 |
|---|
| 2026.07.30 | ₩1,858 | ₩1,884 | ₩1,831 | ₩1,831 | -1.44% | 716.2만 |
|---|
| 2026.07.29 | ₩1,938 | ₩2,085 | ₩1,871 | ₩2,031 | +4.83% | 1516.1만 |
|---|
| 2026.07.28 | ₩1,884 | ₩1,884 | ₩1,684 | ₩1,711 | -9.22% | 964.6만 |
|---|
| 2026.07.27 | ₩1,964 | ₩1,978 | ₩1,911 | ₩1,951 | -0.68% | 892.2만 |
|---|
| 2026.07.24 | ₩2,312 | ₩2,325 | ₩2,071 | ₩2,178 | -5.78% | 1314.3만 |
|---|
| 2026.07.23 | ₩2,205 | ₩2,499 | ₩2,165 | ₩2,312 | +4.85% | 2936.8만 |
|---|
| 2026.07.22 | ₩2,125 | ₩2,305 | ₩1,991 | ₩2,071 | -2.52% | 1456.1만 |
|---|
| 2026.07.21 | ₩2,165 | ₩2,192 | ₩2,098 | ₩2,098 | -3.09% | 859.9만 |
|---|
| 2026.07.20 | ₩2,232 | ₩2,258 | ₩2,071 | ₩2,205 | -1.20% | 1871.5만 |
|---|
| 2026.07.17 | ₩2,218 | ₩2,446 | ₩2,138 | ₩2,325 | +4.82% | 2417.9만 |
|---|
| 2026.07.16 | ₩2,125 | ₩2,152 | ₩2,045 | ₩2,098 | -1.26% | 608.7만 |
|---|
| 2026.07.15 | ₩2,218 | ₩2,232 | ₩1,978 | ₩2,152 | -3.01% | 1356.7만 |
|---|
| 2026.07.14 | ₩2,285 | ₩2,426 | ₩2,138 | ₩2,245 | -1.75% | 2268.5만 |
|---|
| 2026.07.13 | ₩2,299 | ₩2,699 | ₩2,178 | ₩2,526 | +9.88% | 5031만 |
|---|
| 2026.07.10 | ₩1,924 | ₩2,132 | ₩1,858 | ₩2,111 | +9.72% | 1062.2만 |
|---|
| 2026.07.09 | ₩2,005 | ₩2,098 | ₩1,831 | ₩1,991 | -0.67% | 1875.6만 |
|---|
| 2026.07.08 | ₩3,114 | ₩3,234 | ₩1,911 | ₩2,192 | -29.61% | 1.4억 |
|---|
| 2026.07.07 | ₩1,978 | ₩2,579 | ₩1,939 | ₩2,379 | +20.27% | 2749.3만 |
|---|
| 2026.07.06 | ₩1,791 | ₩1,924 | ₩1,791 | ₩1,898 | +5.97% | 610.8만 |
|---|
| 2026.07.02 | ₩1,697 | ₩1,804 | ₩1,644 | ₩1,764 | +3.94% | 361.5만 |
|---|
| 2026.07.01 | ₩1,724 | ₩1,737 | ₩1,657 | ₩1,724 | 0.00% | 300.9만 |
|---|
| 2026.06.30 | ₩1,817 | ₩1,898 | ₩1,724 | ₩1,751 | -3.68% | 411.1만 |
|---|
| 2026.06.29 | ₩1,697 | ₩1,911 | ₩1,670 | ₩1,898 | +11.81% | 1122.4만 |
|---|
| 2026.06.26 | ₩1,644 | ₩1,684 | ₩1,590 | ₩1,644 | 0.00% | 1132.8만 |
|---|
| 2026.06.25 | ₩1,523 | ₩1,757 | ₩1,470 | ₩1,684 | +10.53% | 647.2만 |
|---|
| 2026.06.24 | ₩1,550 | ₩1,590 | ₩1,510 | ₩1,550 | 0.00% | 306만 |
|---|
| 2026.06.23 | ₩1,617 | ₩1,664 | ₩1,604 | ₩1,617 | 0.00% | 225만 |
|---|
| 2026.06.22 | ₩1,617 | ₩1,697 | ₩1,604 | ₩1,670 | +3.31% | 531.1만 |
|---|
| 2026.06.18 | ₩1,644 | ₩1,657 | ₩1,510 | ₩1,604 | -2.44% | 708만 |
|---|
| 2026.06.17 | ₩1,644 | ₩1,777 | ₩1,590 | ₩1,670 | +1.63% | 640.8만 |
|---|
| 2026.06.16 | ₩1,670 | ₩1,737 | ₩1,617 | ₩1,670 | 0.00% | 394.1만 |
|---|
| 2026.06.15 | ₩1,684 | ₩1,751 | ₩1,604 | ₩1,711 | +1.59% | 911만 |
|---|
| 2026.06.12 | ₩1,844 | ₩2,045 | ₩1,804 | ₩1,871 | +1.45% | 1541만 |
|---|
| 2026.06.11 | ₩2,646 | ₩2,780 | ₩1,871 | ₩1,898 | -28.28% | 5820.5만 |
|---|
| 2026.06.10 | ₩1,764 | ₩3,916 | ₩1,764 | ₩2,753 | +56.06% | 2억 |
|---|
| 2026.06.09 | ₩1,751 | ₩1,938 | ₩1,697 | ₩1,751 | 0.00% | 1314.7만 |
|---|
| 2026.06.08 | ₩1,804 | ₩1,918 | ₩1,764 | ₩1,817 | +0.74% | 4536.7만 |
|---|
| 2026.06.05 | ₩1,871 | ₩1,871 | ₩1,751 | ₩1,764 | -5.71% | 242.8만 |
|---|
| 2026.06.04 | ₩1,938 | ₩1,951 | ₩1,831 | ₩1,871 | -3.45% | 262.4만 |
|---|
| 2026.06.03 | ₩2,018 | ₩2,058 | ₩1,978 | ₩2,058 | +1.99% | 400.5만 |
|---|
| 2026.06.02 | ₩2,071 | ₩2,125 | ₩1,964 | ₩1,991 | -3.87% | 431.6만 |
|---|
| 2026.06.01 | ₩2,392 | ₩2,419 | ₩2,085 | ₩2,192 | -8.38% | 1608.5만 |
|---|
| 2026.05.29 | ₩2,018 | ₩2,018 | ₩1,884 | ₩1,938 | -3.97% | 309.9만 |
|---|
| 2026.05.28 | ₩2,085 | ₩2,178 | ₩1,978 | ₩2,058 | -1.28% | 544만 |
|---|
| 2026.05.27 | ₩2,051 | ₩2,085 | ₩1,924 | ₩1,951 | -4.89% | 318.6만 |
|---|
| 2026.05.26 | ₩2,419 | ₩2,432 | ₩2,138 | ₩2,232 | -7.73% | 503.7만 |
|---|
| 2026.05.22 | ₩2,646 | ₩2,659 | ₩2,365 | ₩2,526 | -4.55% | 517.7만 |
|---|
| 2026.05.21 | ₩2,793 | ₩2,900 | ₩2,619 | ₩2,646 | -5.26% | 367.6만 |
|---|
| 2026.05.20 | ₩2,860 | ₩2,860 | ₩2,633 | ₩2,740 | -4.21% | 318.6만 |
|---|
| 2026.05.19 | ₩2,806 | ₩3,074 | ₩2,766 | ₩2,927 | +4.29% | 310.7만 |
|---|
| 2026.05.18 | ₩2,913 | ₩3,060 | ₩2,780 | ₩2,806 | -3.67% | 409.1만 |
|---|
| 2026.05.15 | ₩2,860 | ₩3,088 | ₩2,846 | ₩2,980 | +4.21% | 453.5만 |
|---|
| 2026.05.14 | ₩3,127 | ₩3,127 | ₩2,713 | ₩2,806 | -10.26% | 418.1만 |
|---|
| 2026.05.13 | ₩3,615 | ₩3,622 | ₩3,314 | ₩3,368 | -6.84% | 378만 |
|---|
| 2026.05.12 | ₩3,876 | ₩3,942 | ₩3,662 | ₩3,688 | -4.83% | 314.3만 |
|---|
| 2026.05.11 | ₩3,862 | ₩3,969 | ₩3,662 | ₩3,782 | -2.08% | 318.6만 |
|---|
| 2026.05.08 | ₩3,782 | ₩3,965 | ₩3,608 | ₩3,862 | +2.12% | 475.4만 |
|---|
| 2026.05.07 | ₩3,769 | ₩3,929 | ₩3,581 | ₩3,822 | +1.42% | 617.9만 |
|---|
| 2026.05.06 | ₩4,129 | ₩4,196 | ₩3,942 | ₩3,956 | -4.21% | 444.8만 |
|---|
| 2026.05.05 | ₩4,811 | ₩4,811 | ₩4,504 | ₩4,637 | -3.61% | 480.5만 |
|---|
| 2026.05.04 | ₩5,038 | ₩5,172 | ₩4,824 | ₩4,905 | -2.65% | 774.2만 |
|---|
| 2026.05.01 | ₩4,864 | ₩5,145 | ₩4,691 | ₩4,998 | +2.75% | 420.2만 |
|---|
| 2026.04.30 | ₩5,011 | ₩5,078 | ₩4,851 | ₩5,065 | +1.07% | 411.9만 |
|---|
| 2026.04.29 | ₩5,065 | ₩5,332 | ₩4,584 | ₩5,252 | +3.69% | 1212.5만 |
|---|
| 2026.04.28 | ₩5,118 | ₩5,305 | ₩4,891 | ₩4,905 | -4.18% | 934.6만 |
|---|
| 2026.04.27 | ₩5,038 | ₩5,212 | ₩4,878 | ₩4,945 | -1.86% | 504.6만 |
|---|
| 2026.04.24 | ₩5,185 | ₩5,185 | ₩4,838 | ₩4,998 | -3.61% | 706.4만 |
|---|
| 2026.04.23 | ₩5,426 | ₩5,840 | ₩5,045 | ₩5,399 | -0.49% | 1476.4만 |
|---|
| 2026.04.22 | ₩5,212 | ₩5,626 | ₩5,078 | ₩5,372 | +3.08% | 1299.9만 |
|---|
| 2026.04.21 | ₩4,343 | ₩6,321 | ₩4,290 | ₩6,268 | +44.31% | 3757.1만 |
|---|
| 2026.04.20 | ₩4,464 | ₩4,651 | ₩4,290 | ₩4,517 | +1.20% | 720.4만 |
|---|
| 2026.04.17 | ₩4,330 | ₩4,330 | ₩4,009 | ₩4,089 | -5.56% | 582.1만 |
|---|
| 2026.04.16 | ₩4,450 | ₩4,931 | ₩4,450 | ₩4,771 | +7.21% | 660.9만 |
|---|
| 2026.04.15 | ₩4,557 | ₩4,637 | ₩4,410 | ₩4,410 | -3.23% | 379.3만 |
|---|
| 2026.04.14 | ₩4,330 | ₩4,677 | ₩4,330 | ₩4,477 | +3.40% | 444.2만 |
|---|
| 2026.04.13 | ₩5,479 | ₩5,519 | ₩4,637 | ₩4,931 | -10.00% | 1961.7만 |
|---|
| 2026.04.10 | ₩4,664 | ₩4,677 | ₩4,170 | ₩4,276 | -8.31% | 674.7만 |
|---|
| 2026.04.09 | ₩5,052 | ₩5,158 | ₩4,530 | ₩4,798 | -5.03% | 929만 |
|---|
| 2026.04.08 | ₩4,276 | ₩5,038 | ₩4,116 | ₩5,038 | +17.81% | 1582.6만 |
|---|
| 2026.04.07 | ₩5,706 | ₩6,388 | ₩5,493 | ₩5,599 | -1.87% | 2540.5만 |
|---|
| 2026.04.06 | ₩5,519 | ₩5,893 | ₩5,212 | ₩5,666 | +2.66% | 1049.3만 |
|---|
| 2026.04.02 | ₩6,949 | ₩7,216 | ₩5,506 | ₩5,626 | -19.04% | 4433.5만 |
|---|
| 2026.04.01 | ₩4,918 | ₩5,466 | ₩4,677 | ₩5,145 | +4.62% | 822.5만 |
|---|
| 2026.03.31 | ₩6,361 | ₩6,468 | ₩5,052 | ₩5,212 | -18.07% | 1469만 |
|---|
| 2026.03.30 | ₩8,139 | ₩8,673 | ₩7,203 | ₩7,323 | -10.02% | 1238.7만 |
|---|
| 2026.03.27 | ₩8,232 | ₩8,860 | ₩7,577 | ₩8,379 | +1.79% | 1748.3만 |
|---|
| 2026.03.26 | ₩8,874 | ₩9,756 | ₩7,216 | ₩7,430 | -16.27% | 4415.7만 |
|---|
| 2026.03.25 | ₩10,290 | ₩10,324 | ₩6,522 | ₩6,989 | -32.08% | 2635.7만 |
|---|
| 2026.03.24 | ₩14,620 | ₩15,582 | ₩11,867 | ₩12,215 | -16.45% | 513.5만 |
|---|
| 2026.03.23 | ₩14,954 | ₩15,408 | ₩13,431 | ₩14,807 | -0.98% | 420만 |
|---|
| 2026.03.20 | ₩16,518 | ₩17,360 | ₩14,366 | ₩17,039 | +3.16% | 482.7만 |
|---|
| 2026.03.19 | ₩18,008 | ₩18,095 | ₩15,783 | ₩17,386 | -3.45% | 898.2만 |
|---|
| 2026.03.18 | ₩17,346 | ₩19,337 | ₩15,395 | ₩15,943 | -8.09% | 2058.8만 |
|---|
| 2026.03.17 | ₩18,683 | ₩18,683 | ₩14,740 | ₩15,141 | -18.96% | 732.1만 |
|---|
| 2026.03.16 | ₩23,801 | ₩23,868 | ₩19,511 | ₩19,979 | -16.06% | 726.9만 |
|---|
| 2026.03.13 | ₩28,064 | ₩28,064 | ₩24,482 | ₩25,004 | -10.90% | 503.7만 |
|---|
| 2026.03.12 | ₩30,042 | ₩32,461 | ₩27,930 | ₩30,015 | -0.09% | 1339.3만 |
|---|
| 2026.03.11 | ₩25,618 | ₩30,015 | ₩24,923 | ₩25,993 | +1.46% | 860.9만 |
|---|
| 2026.03.10 | ₩25,391 | ₩27,797 | ₩22,585 | ₩27,743 | +9.26% | 1132만 |
|---|
| 2026.03.09 | ₩33,209 | ₩33,944 | ₩23,520 | ₩25,044 | -24.59% | 2022.1만 |
|---|
| 2026.03.06 | ₩33,750 | ₩39,049 | ₩27,423 | ₩29,881 | -11.46% | 3493.8만 |
|---|
| 2026.03.05 | ₩22,612 | ₩36,804 | ₩22,545 | ₩25,391 | +12.29% | 5190.8만 |
|---|
| 2026.03.04 | ₩23,313 | ₩29,654 | ₩17,066 | ₩24,817 | +6.45% | 2977.1만 |
|---|
| 2026.03.03 | ₩33,089 | ₩39,690 | ₩29,253 | ₩36,991 | +11.79% | 6819.3만 |
|---|
| 2026.03.02 | ₩14,299 | ₩18,188 | ₩10,958 | ₩15,769 | +10.28% | 9076.5만 |
|---|
| 2026.02.27 | ₩6,829 | ₩8,018 | ₩5,893 | ₩7,377 | +8.02% | 5608.5만 |
|---|
| 2026.02.26 | ₩5,346 | ₩6,183 | ₩5,231 | ₩5,546 | +3.75% | 317.5만 |
|---|
| 2026.02.25 | ₩5,386 | ₩5,920 | ₩5,132 | ₩5,466 | +1.49% | 394.4만 |
|---|
| 2026.02.24 | ₩5,559 | ₩5,698 | ₩4,677 | ₩5,452 | -1.92% | 182.7만 |
|---|
| 2026.02.23 | ₩5,974 | ₩6,635 | ₩5,439 | ₩5,559 | -6.94% | 401.5만 |
|---|
| 2026.02.20 | ₩5,493 | ₩5,960 | ₩4,896 | ₩5,934 | +8.03% | 571.9만 |
|---|
| 2026.02.19 | ₩4,410 | ₩7,310 | ₩4,343 | ₩5,519 | +25.15% | 4934.1만 |
|---|
| 2026.02.18 | ₩3,541 | ₩4,103 | ₩3,488 | ₩4,076 | +15.09% | 183.3만 |
|---|
| 2026.02.17 | ₩3,341 | ₩3,662 | ₩3,107 | ₩3,581 | +7.20% | 79.5만 |
|---|
| 2026.02.13 | ₩3,702 | ₩3,702 | ₩3,261 | ₩3,394 | -8.30% | 76만 |
|---|
| 2026.02.12 | ₩3,929 | ₩3,929 | ₩3,575 | ₩3,608 | -8.16% | 58.5만 |
|---|
| 2026.02.11 | ₩3,581 | ₩4,450 | ₩3,475 | ₩3,956 | +10.45% | 222.6만 |
|---|
| 2026.02.10 | ₩3,742 | ₩3,940 | ₩3,581 | ₩3,581 | -4.29% | 104.1만 |
|---|
| 2026.02.09 | ₩3,635 | ₩3,809 | ₩3,421 | ₩3,809 | +4.78% | 153.1만 |
|---|
| 2026.02.06 | ₩3,622 | ₩3,969 | ₩3,394 | ₩3,755 | +3.69% | 2683.3만 |
|---|
| 2026.02.05 | ₩3,368 | ₩3,475 | ₩3,194 | ₩3,207 | -4.76% | 87.3만 |
|---|
| 2026.02.04 | ₩3,822 | ₩4,584 | ₩3,461 | ₩3,528 | -7.69% | 268.2만 |
|---|
| 2026.02.03 | ₩3,515 | ₩3,942 | ₩3,167 | ₩3,795 | +7.98% | 146.6만 |
|---|
| 2026.02.02 | ₩4,771 | ₩4,878 | ₩3,809 | ₩3,956 | -17.09% | 185.3만 |
|---|
| 2026.01.30 | ₩6,081 | ₩6,281 | ₩4,731 | ₩5,092 | -16.26% | 326.8만 |
|---|
| 2026.01.29 | ₩5,760 | ₩7,470 | ₩5,452 | ₩6,669 | +15.78% | 1334만 |
|---|
| 2026.01.28 | ₩5,118 | ₩6,762 | ₩4,717 | ₩5,559 | +8.62% | 2003.8만 |
|---|
| 2026.01.27 | ₩4,223 | ₩4,597 | ₩2,953 | ₩4,464 | +5.70% | 1322.3만 |
|---|
| 2026.01.26 | ₩8,727 | ₩9,208 | ₩5,038 | ₩5,332 | -38.90% | 2.2억 |
|---|
| 2026.01.23 | ₩1,670 | ₩1,777 | ₩1,670 | ₩1,711 | +2.40% | 1496.9만 |
|---|
| 2026.01.22 | ₩1,590 | ₩1,670 | ₩1,590 | ₩1,630 | +2.52% | 10.2만 |
|---|
| 2026.01.21 | ₩1,644 | ₩1,717 | ₩1,637 | ₩1,644 | 0.00% | 5.4만 |
|---|
| 2026.01.20 | ₩1,630 | ₩1,684 | ₩1,617 | ₩1,644 | +0.82% | 9.2만 |
|---|
| 2026.01.16 | ₩1,697 | ₩1,704 | ₩1,617 | ₩1,657 | -2.36% | 7.4만 |
|---|
| 2026.01.15 | ₩1,657 | ₩1,670 | ₩1,590 | ₩1,657 | 0.00% | 12.2만 |
|---|
| 2026.01.14 | ₩1,564 | ₩1,791 | ₩1,550 | ₩1,657 | +5.98% | 39.7만 |
|---|
| 2026.01.13 | ₩1,684 | ₩1,858 | ₩1,523 | ₩1,617 | -3.97% | 60.1만 |
|---|
| 2026.01.12 | ₩1,537 | ₩1,624 | ₩1,523 | ₩1,617 | +5.22% | 14.6만 |
|---|
| 2026.01.09 | ₩1,523 | ₩1,582 | ₩1,510 | ₩1,523 | 0.00% | 4.4만 |
|---|
| 2026.01.08 | ₩1,617 | ₩1,617 | ₩1,510 | ₩1,550 | -4.13% | 19.3만 |
|---|
| 2026.01.07 | ₩1,590 | ₩1,590 | ₩1,514 | ₩1,564 | -1.68% | 3.2만 |
|---|
| 2026.01.06 | ₩1,644 | ₩1,657 | ₩1,537 | ₩1,537 | -6.50% | 8.3만 |
|---|
| 2026.01.05 | ₩1,670 | ₩1,724 | ₩1,617 | ₩1,677 | +0.40% | 17.4만 |
|---|
| 2026.01.02 | ₩1,510 | ₩1,649 | ₩1,486 | ₩1,590 | +5.31% | 11.1만 |
|---|
| 2025.12.31 | ₩1,577 | ₩1,577 | ₩1,470 | ₩1,510 | -4.24% | 11.9만 |
|---|
| 2025.12.30 | ₩1,483 | ₩1,564 | ₩1,443 | ₩1,470 | -0.90% | 6.5만 |
|---|
| 2025.12.29 | ₩1,590 | ₩1,604 | ₩1,457 | ₩1,523 | -4.20% | 14.3만 |
|---|
| 2025.12.26 | ₩1,510 | ₩1,577 | ₩1,470 | ₩1,550 | +2.65% | 9.1만 |
|---|
| 2025.12.24 | ₩1,510 | ₩1,550 | ₩1,510 | ₩1,523 | +0.88% | 4.2만 |
|---|
| 2025.12.23 | ₩1,630 | ₩1,630 | ₩1,510 | ₩1,550 | -4.92% | 10.7만 |
|---|
| 2025.12.22 | ₩1,604 | ₩1,724 | ₩1,550 | ₩1,670 | +4.17% | 26.7만 |
|---|
| 2025.12.19 | ₩1,510 | ₩1,630 | ₩1,510 | ₩1,617 | +7.08% | 10.1만 |
|---|
| 2025.12.18 | ₩1,523 | ₩1,589 | ₩1,470 | ₩1,564 | +2.63% | 6.8만 |
|---|
| 2025.12.17 | ₩1,497 | ₩1,657 | ₩1,477 | ₩1,590 | +6.25% | 22.5만 |
|---|
| 2025.12.16 | ₩1,443 | ₩1,479 | ₩1,443 | ₩1,457 | +0.93% | 3.8만 |
|---|
| 2025.12.15 | ₩1,497 | ₩1,523 | ₩1,455 | ₩1,457 | -2.68% | 3.6만 |
|---|
| 2025.12.12 | ₩1,604 | ₩1,620 | ₩1,497 | ₩1,523 | -5.00% | 3.5만 |
|---|
| 2025.12.11 | ₩1,537 | ₩1,630 | ₩1,537 | ₩1,604 | +4.35% | 1.4만 |
|---|
| 2025.12.10 | ₩1,590 | ₩1,664 | ₩1,590 | ₩1,617 | +1.68% | 5만 |
|---|
| 2025.12.09 | ₩1,577 | ₩1,630 | ₩1,550 | ₩1,630 | +3.39% | 2.5만 |
|---|
| 2025.12.08 | ₩1,604 | ₩1,617 | ₩1,537 | ₩1,604 | 0.00% | 9.3만 |
|---|
| 2025.12.05 | ₩1,604 | ₩1,700 | ₩1,564 | ₩1,604 | 0.00% | 14.9만 |
|---|
| 2025.12.04 | ₩1,550 | ₩1,564 | ₩1,523 | ₩1,564 | +0.86% | 5만 |
|---|
| 2025.12.03 | ₩1,510 | ₩1,550 | ₩1,510 | ₩1,550 | +2.65% | 8.8만 |
|---|
| 2025.12.02 | ₩1,510 | ₩1,550 | ₩1,510 | ₩1,537 | +1.77% | 1.9만 |
|---|
| 2025.12.01 | ₩1,497 | ₩1,550 | ₩1,497 | ₩1,523 | +1.79% | 5만 |
|---|
| 2025.11.28 | ₩1,537 | ₩1,537 | ₩1,483 | ₩1,483 | -3.48% | 1.8만 |
|---|
| 2025.11.26 | ₩1,510 | ₩1,523 | ₩1,497 | ₩1,497 | -0.88% | 3.5만 |
|---|
| 2025.11.25 | ₩1,510 | ₩1,537 | ₩1,470 | ₩1,523 | +0.88% | 5.4만 |
|---|
| 2025.11.24 | ₩1,470 | ₩1,538 | ₩1,457 | ₩1,510 | +2.73% | 5.1만 |
|---|
| 2025.11.21 | ₩1,470 | ₩1,483 | ₩1,443 | ₩1,457 | -0.91% | 3.3만 |
|---|
| 2025.11.20 | ₩1,503 | ₩1,537 | ₩1,443 | ₩1,497 | -0.44% | 12.2만 |
|---|
| 2025.11.19 | ₩1,577 | ₩1,590 | ₩1,471 | ₩1,537 | -2.54% | 18.8만 |
|---|
| 2025.11.18 | ₩1,470 | ₩1,684 | ₩1,417 | ₩1,590 | +8.18% | 39.3만 |
|---|
| 2025.11.17 | ₩1,497 | ₩1,497 | ₩1,430 | ₩1,470 | -1.79% | 4.7만 |
|---|
| 2025.11.14 | ₩1,490 | ₩1,510 | ₩1,417 | ₩1,483 | -0.45% | 9.1만 |
|---|
| 2025.11.13 | ₩1,497 | ₩1,510 | ₩1,470 | ₩1,497 | 0.00% | 1.9만 |
|---|
| 2025.11.12 | ₩1,483 | ₩1,510 | ₩1,443 | ₩1,457 | -1.80% | 4.8만 |
|---|
| 2025.11.11 | ₩1,470 | ₩1,510 | ₩1,470 | ₩1,470 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩1,457 | ₩1,497 | ₩1,403 | ₩1,497 | +2.75% | 11.9만 |
|---|
| 2025.11.07 | ₩1,403 | ₩1,457 | ₩1,403 | ₩1,430 | +1.90% | 6.7만 |
|---|
| 2025.11.06 | ₩1,483 | ₩1,483 | ₩1,403 | ₩1,430 | -3.60% | 9.6만 |
|---|
| 2025.11.05 | ₩1,470 | ₩1,470 | ₩1,430 | ₩1,457 | -0.91% | 3.8만 |
|---|
| 2025.11.04 | ₩1,470 | ₩1,510 | ₩1,430 | ₩1,470 | 0.00% | 16.9만 |
|---|
| 2025.11.03 | ₩1,537 | ₩1,590 | ₩1,483 | ₩1,510 | -1.74% | 8.2만 |
|---|
| 2025.10.31 | ₩1,443 | ₩1,590 | ₩1,443 | ₩1,550 | +7.41% | 24.8만 |
|---|
| 2025.10.30 | ₩1,523 | ₩1,577 | ₩1,443 | ₩1,470 | -3.51% | 16.6만 |
|---|
| 2025.10.29 | ₩1,523 | ₩1,617 | ₩1,497 | ₩1,523 | 0.00% | 13.3만 |
|---|
| 2025.10.28 | ₩1,550 | ₩1,564 | ₩1,497 | ₩1,497 | -3.45% | 13.3만 |
|---|
| 2025.10.27 | ₩1,684 | ₩1,707 | ₩1,497 | ₩1,604 | -4.76% | 31.7만 |
|---|
| 2025.10.24 | ₩1,858 | ₩1,858 | ₩1,697 | ₩1,724 | -7.19% | 56.6만 |
|---|
| 2025.10.23 | ₩2,005 | ₩2,018 | ₩1,684 | ₩1,804 | -10.00% | 546.7만 |
|---|
| 2025.10.22 | ₩1,510 | ₩1,617 | ₩1,457 | ₩1,564 | +3.54% | 87.5만 |
|---|
| 2025.10.21 | ₩1,617 | ₩1,617 | ₩1,497 | ₩1,497 | -7.44% | 3.4만 |
|---|
| 2025.10.20 | ₩1,457 | ₩1,537 | ₩1,367 | ₩1,510 | +3.67% | 14.2만 |
|---|
| 2025.10.17 | ₩1,470 | ₩1,470 | ₩1,336 | ₩1,403 | -4.55% | 9.4만 |
|---|
| 2025.10.16 | ₩1,523 | ₩1,564 | ₩1,470 | ₩1,483 | -2.63% | 4.8만 |
|---|
| 2025.10.15 | ₩1,604 | ₩1,604 | ₩1,523 | ₩1,523 | -5.00% | 1.5만 |
|---|
| 2025.10.14 | ₩1,510 | ₩1,550 | ₩1,503 | ₩1,550 | +2.65% | 2.3만 |
|---|
| 2025.10.13 | ₩1,537 | ₩1,537 | ₩1,497 | ₩1,510 | -1.74% | 9.9천 |
|---|
| 2025.10.10 | ₩1,537 | ₩1,564 | ₩1,497 | ₩1,537 | 0.00% | 5.4만 |
|---|