시장 데이터를 불러오는 중
전체 종목
Birchtech Corp. Common Stock 과거 주가
Birchtech Corp. Common Stock · BCHT · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Birchtech Corp. Common Stock · BCHT · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,930 | ₩1,956 | ₩1,849 | ₩1,863 | -3.47% | 3.7만 |
| 2026.10.08 | ₩1,943 | ₩1,943 | ₩1,876 | ₩1,930 | -0.69% | 11.2만 |
| 2026.10.07 | ₩1,997 | ₩1,997 | ₩1,889 | ₩1,943 | -2.68% | 6.5만 |
| 2026.10.06 | ₩1,903 | ₩2,010 | ₩1,903 | ₩1,997 | +4.93% | 34.6만 |
| 2026.10.05 | ₩2,010 | ₩2,077 | ₩1,943 | ₩1,956 | -2.67% | 22.7만 |
| 2026.10.02 | ₩1,943 | ₩2,010 | ₩1,903 | ₩2,010 | +3.45% | 32.7만 |
| 2026.10.01 | ₩1,876 | ₩2,023 | ₩1,849 | ₩1,916 | +2.14% | 22.7만 |
| 2026.09.30 | ₩2,010 | ₩2,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,876 |
| -6.67% |
| 7.1만 |
| 2026.09.29 | ₩2,077 | ₩2,224 | ₩1,903 | ₩1,983 | -4.52% | 21.1만 |
|---|
| 2026.09.28 | ₩2,117 | ₩2,211 | ₩1,930 | ₩2,104 | -0.63% | 14.6만 |
|---|
| 2026.09.25 | ₩2,171 | ₩2,278 | ₩2,077 | ₩2,157 | -0.62% | 8.3만 |
|---|
| 2026.09.24 | ₩2,332 | ₩2,332 | ₩2,117 | ₩2,171 | -6.90% | 6.6만 |
|---|
| 2026.09.23 | ₩2,211 | ₩2,345 | ₩2,171 | ₩2,318 | +4.85% | 10.2만 |
|---|
| 2026.09.22 | ₩2,251 | ₩2,332 | ₩2,211 | ₩2,211 | -1.79% | 3.5만 |
|---|
| 2026.09.21 | ₩2,345 | ₩2,345 | ₩2,265 | ₩2,332 | -0.57% | 4만 |
|---|
| 2026.09.18 | ₩2,171 | ₩2,372 | ₩2,077 | ₩2,358 | +8.64% | 11만 |
|---|
| 2026.09.17 | ₩2,104 | ₩2,305 | ₩2,104 | ₩2,211 | +5.10% | 9.3만 |
|---|
| 2026.09.16 | ₩2,117 | ₩2,184 | ₩2,023 | ₩2,144 | +1.27% | 13.4만 |
|---|
| 2026.09.15 | ₩1,983 | ₩2,198 | ₩1,916 | ₩2,171 | +9.46% | 19.1만 |
|---|
| 2026.09.14 | ₩1,822 | ₩1,983 | ₩1,822 | ₩1,956 | +7.35% | 7.1만 |
|---|
| 2026.09.11 | ₩1,782 | ₩1,863 | ₩1,769 | ₩1,849 | +3.76% | 5.2만 |
|---|
| 2026.09.10 | ₩1,863 | ₩1,903 | ₩1,742 | ₩1,782 | -4.32% | 9.6만 |
|---|
| 2026.09.09 | ₩1,595 | ₩1,849 | ₩1,595 | ₩1,796 | +12.61% | 20.1만 |
|---|
| 2026.09.08 | ₩1,608 | ₩1,662 | ₩1,568 | ₩1,595 | -0.83% | 4.6만 |
|---|
| 2026.09.04 | ₩1,581 | ₩1,621 | ₩1,581 | ₩1,595 | +0.85% | 2.8만 |
|---|
| 2026.09.03 | ₩1,581 | ₩1,608 | ₩1,528 | ₩1,568 | -0.85% | 6.2만 |
|---|
| 2026.09.02 | ₩1,581 | ₩1,581 | ₩1,541 | ₩1,554 | -1.69% | 3.2만 |
|---|
| 2026.09.01 | ₩1,581 | ₩1,621 | ₩1,541 | ₩1,581 | 0.00% | 7.9만 |
|---|
| 2026.08.31 | ₩1,648 | ₩1,675 | ₩1,608 | ₩1,608 | -2.44% | 4.8만 |
|---|
| 2026.08.28 | ₩1,662 | ₩1,729 | ₩1,595 | ₩1,595 | -4.03% | 8.4만 |
|---|
| 2026.08.27 | ₩1,688 | ₩1,729 | ₩1,608 | ₩1,662 | -1.59% | 5.3만 |
|---|
| 2026.08.26 | ₩1,742 | ₩1,742 | ₩1,688 | ₩1,715 | -1.54% | 7.3천 |
|---|
| 2026.08.25 | ₩1,742 | ₩1,755 | ₩1,702 | ₩1,742 | 0.00% | 4.1만 |
|---|
| 2026.08.24 | ₩1,742 | ₩1,755 | ₩1,715 | ₩1,715 | -1.54% | 1.8만 |
|---|
| 2026.08.21 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,809 | -3.57% | 8.5만 |
|---|
| 2026.08.20 | ₩1,876 | ₩1,903 | ₩1,822 | ₩1,876 | 0.00% | 4.7만 |
|---|
| 2026.08.19 | ₩1,876 | ₩1,903 | ₩1,782 | ₩1,849 | -1.43% | 7.1만 |
|---|
| 2026.08.18 | ₩1,796 | ₩1,943 | ₩1,769 | ₩1,863 | +3.73% | 12.3만 |
|---|
| 2026.08.17 | ₩1,755 | ₩1,849 | ₩1,715 | ₩1,742 | -0.76% | 2.3만 |
|---|
| 2026.08.14 | ₩1,889 | ₩1,930 | ₩1,715 | ₩1,729 | -8.51% | 17.9만 |
|---|
| 2026.08.13 | ₩2,010 | ₩2,010 | ₩1,916 | ₩1,930 | -4.00% | 8.2만 |
|---|
| 2026.08.12 | ₩1,849 | ₩1,997 | ₩1,782 | ₩1,983 | +7.25% | 18만 |
|---|
| 2026.08.11 | ₩1,943 | ₩1,983 | ₩1,836 | ₩1,836 | -5.52% | 7만 |
|---|
| 2026.08.10 | ₩1,849 | ₩1,930 | ₩1,822 | ₩1,916 | +3.62% | 3.6만 |
|---|
| 2026.08.07 | ₩1,876 | ₩1,889 | ₩1,809 | ₩1,863 | -0.71% | 9.3만 |
|---|
| 2026.08.06 | ₩1,836 | ₩1,863 | ₩1,822 | ₩1,863 | +1.46% | 7.6만 |
|---|
| 2026.08.05 | ₩1,889 | ₩1,889 | ₩1,849 | ₩1,849 | -2.13% | 3.3만 |
|---|
| 2026.08.04 | ₩1,943 | ₩2,050 | ₩1,822 | ₩1,836 | -5.52% | 7.7만 |
|---|
| 2026.08.03 | ₩1,836 | ₩1,997 | ₩1,836 | ₩1,889 | +2.92% | 5.1만 |
|---|
| 2026.07.31 | ₩1,903 | ₩1,983 | ₩1,822 | ₩1,822 | -4.23% | 6.7만 |
|---|
| 2026.07.30 | ₩1,822 | ₩1,916 | ₩1,822 | ₩1,849 | +1.47% | 10.6만 |
|---|
| 2026.07.29 | ₩1,876 | ₩1,930 | ₩1,836 | ₩1,849 | -1.43% | 3.2만 |
|---|
| 2026.07.28 | ₩1,916 | ₩1,916 | ₩1,836 | ₩1,876 | -2.10% | 4.2만 |
|---|
| 2026.07.27 | ₩1,943 | ₩2,077 | ₩1,849 | ₩1,916 | -1.38% | 2.4만 |
|---|
| 2026.07.24 | ₩2,050 | ₩2,131 | ₩1,863 | ₩1,876 | -8.50% | 14만 |
|---|
| 2026.07.23 | ₩2,117 | ₩2,131 | ₩1,903 | ₩2,023 | -4.43% | 7.9만 |
|---|
| 2026.07.22 | ₩2,171 | ₩2,171 | ₩1,956 | ₩2,023 | -6.79% | 11.4만 |
|---|
| 2026.07.21 | ₩2,305 | ₩2,332 | ₩2,064 | ₩2,064 | -10.47% | 14.3만 |
|---|
| 2026.07.20 | ₩2,090 | ₩2,305 | ₩2,090 | ₩2,251 | +7.69% | 3.3만 |
|---|
| 2026.07.17 | ₩2,278 | ₩2,291 | ₩2,131 | ₩2,144 | -5.88% | 5만 |
|---|
| 2026.07.16 | ₩2,278 | ₩2,372 | ₩2,278 | ₩2,291 | +0.59% | 1.9만 |
|---|
| 2026.07.15 | ₩2,425 | ₩2,533 | ₩2,278 | ₩2,291 | -5.52% | 12.1만 |
|---|
| 2026.07.14 | ₩2,626 | ₩2,640 | ₩2,506 | ₩2,506 | -4.59% | 2.1만 |
|---|
| 2026.07.13 | ₩2,626 | ₩2,841 | ₩2,573 | ₩2,573 | -2.04% | 3.7만 |
|---|
| 2026.07.10 | ₩2,546 | ₩2,747 | ₩2,533 | ₩2,573 | +1.05% | 2.4만 |
|---|
| 2026.07.09 | ₩2,747 | ₩2,747 | ₩2,573 | ₩2,600 | -5.37% | 3.9만 |
|---|
| 2026.07.08 | ₩2,774 | ₩2,935 | ₩2,626 | ₩2,747 | -0.97% | 17.9만 |
|---|
| 2026.07.07 | ₩2,760 | ₩2,881 | ₩2,680 | ₩2,814 | +1.94% | 5.7만 |
|---|
| 2026.07.06 | ₩2,760 | ₩2,841 | ₩2,720 | ₩2,841 | +2.91% | 2.7만 |
|---|
| 2026.07.02 | ₩2,774 | ₩2,841 | ₩2,747 | ₩2,787 | +0.48% | 3.6만 |
|---|
| 2026.07.01 | ₩2,653 | ₩2,854 | ₩2,653 | ₩2,841 | +7.07% | 3.2만 |
|---|
| 2026.06.30 | ₩2,680 | ₩2,747 | ₩2,613 | ₩2,747 | +2.50% | 24.7만 |
|---|
| 2026.06.29 | ₩2,680 | ₩2,747 | ₩2,613 | ₩2,747 | +2.50% | 5.8만 |
|---|
| 2026.06.26 | ₩2,586 | ₩2,680 | ₩2,546 | ₩2,680 | +3.63% | 17.6만 |
|---|
| 2026.06.25 | ₩2,653 | ₩2,787 | ₩2,613 | ₩2,720 | +2.53% | 6.3만 |
|---|
| 2026.06.24 | ₩2,774 | ₩2,787 | ₩2,546 | ₩2,626 | -5.31% | 6.5만 |
|---|
| 2026.06.23 | ₩2,720 | ₩2,734 | ₩2,653 | ₩2,653 | -2.46% | 4.7만 |
|---|
| 2026.06.22 | ₩3,270 | ₩3,323 | ₩2,667 | ₩2,774 | -15.16% | 14.8만 |
|---|
| 2026.06.18 | ₩2,908 | ₩3,283 | ₩2,720 | ₩3,136 | +7.83% | 99.2만 |
|---|
| 2026.06.17 | ₩2,787 | ₩3,082 | ₩2,693 | ₩2,707 | -2.88% | 25.6만 |
|---|
| 2026.06.16 | ₩2,801 | ₩2,921 | ₩2,667 | ₩2,908 | +3.83% | 46.3만 |
|---|
| 2026.06.15 | ₩2,814 | ₩2,894 | ₩2,667 | ₩2,760 | -1.90% | 7.6만 |
|---|
| 2026.06.12 | ₩2,707 | ₩2,881 | ₩2,640 | ₩2,814 | +3.96% | 6.7만 |
|---|
| 2026.06.11 | ₩2,680 | ₩2,921 | ₩2,573 | ₩2,787 | +4.00% | 14.4만 |
|---|
| 2026.06.10 | ₩2,533 | ₩2,868 | ₩2,533 | ₩2,586 | +2.12% | 12.2만 |
|---|
| 2026.06.09 | ₩2,613 | ₩2,921 | ₩2,492 | ₩2,533 | -3.08% | 15.1만 |
|---|
| 2026.06.08 | ₩2,626 | ₩2,975 | ₩2,519 | ₩2,680 | +2.04% | 15.5만 |
|---|
| 2026.06.05 | ₩2,814 | ₩2,814 | ₩2,546 | ₩2,573 | -8.57% | 10.7만 |
|---|
| 2026.06.04 | ₩2,881 | ₩2,948 | ₩2,573 | ₩2,854 | -0.93% | 17.4만 |
|---|
| 2026.06.03 | ₩2,546 | ₩3,055 | ₩2,546 | ₩2,814 | +10.53% | 48.7만 |
|---|
| 2026.06.02 | ₩2,372 | ₩2,787 | ₩2,372 | ₩2,492 | +5.08% | 26만 |
|---|
| 2026.06.01 | ₩2,318 | ₩2,412 | ₩2,251 | ₩2,412 | +4.05% | 4.5만 |
|---|
| 2026.05.29 | ₩2,358 | ₩2,412 | ₩2,278 | ₩2,305 | -2.27% | 8.6만 |
|---|
| 2026.05.28 | ₩2,104 | ₩2,466 | ₩2,064 | ₩2,412 | +14.65% | 16.3만 |
|---|
| 2026.05.27 | ₩2,064 | ₩2,211 | ₩1,970 | ₩2,090 | +1.30% | 5.9만 |
|---|
| 2026.05.26 | ₩1,849 | ₩2,090 | ₩1,809 | ₩2,064 | +11.59% | 6.6만 |
|---|
| 2026.05.22 | ₩1,903 | ₩1,970 | ₩1,822 | ₩1,849 | -2.82% | 6.7만 |
|---|
| 2026.05.21 | ₩1,943 | ₩1,943 | ₩1,836 | ₩1,889 | -2.76% | 7만 |
|---|
| 2026.05.20 | ₩1,809 | ₩1,903 | ₩1,809 | ₩1,863 | +2.96% | 3.8만 |
|---|
| 2026.05.19 | ₩1,930 | ₩1,970 | ₩1,809 | ₩1,809 | -6.25% | 6.1만 |
|---|
| 2026.05.18 | ₩1,943 | ₩1,956 | ₩1,769 | ₩1,916 | -1.38% | 10만 |
|---|
| 2026.05.15 | ₩2,104 | ₩2,104 | ₩1,930 | ₩1,983 | -5.73% | 7.9만 |
|---|
| 2026.05.14 | ₩1,796 | ₩2,117 | ₩1,796 | ₩2,104 | +17.16% | 24만 |
|---|
| 2026.05.13 | ₩1,729 | ₩1,970 | ₩1,729 | ₩1,796 | +3.88% | 22.7만 |
|---|
| 2026.05.12 | ₩1,796 | ₩1,809 | ₩1,742 | ₩1,769 | -1.49% | 7만 |
|---|
| 2026.05.11 | ₩1,876 | ₩1,876 | ₩1,688 | ₩1,796 | -4.29% | 14.6만 |
|---|
| 2026.05.08 | ₩1,876 | ₩1,983 | ₩1,715 | ₩1,876 | 0.00% | 19.1만 |
|---|
| 2026.05.07 | ₩2,010 | ₩2,037 | ₩1,729 | ₩1,889 | -6.00% | 34만 |
|---|
| 2026.05.06 | ₩2,144 | ₩2,157 | ₩2,010 | ₩2,023 | -5.63% | 12.4만 |
|---|
| 2026.05.05 | ₩2,157 | ₩2,224 | ₩2,090 | ₩2,184 | +1.24% | 21.9만 |
|---|
| 2026.05.04 | ₩2,358 | ₩2,399 | ₩2,023 | ₩2,171 | -7.95% | 66.3만 |
|---|
| 2026.05.01 | ₩2,198 | ₩2,278 | ₩2,131 | ₩2,131 | -3.05% | 69.9만 |
|---|
| 2026.04.30 | ₩2,144 | ₩2,345 | ₩2,064 | ₩2,157 | +0.62% | 37.2만 |
|---|
| 2026.04.29 | ₩2,010 | ₩2,211 | ₩2,010 | ₩2,104 | +4.67% | 7.9만 |
|---|
| 2026.04.28 | ₩2,131 | ₩2,171 | ₩1,983 | ₩1,983 | -6.92% | 9.1만 |
|---|
| 2026.04.27 | ₩2,090 | ₩2,184 | ₩2,064 | ₩2,131 | +1.92% | 19.8만 |
|---|
| 2026.04.24 | ₩2,077 | ₩2,278 | ₩2,037 | ₩2,077 | 0.00% | 64.2만 |
|---|
| 2026.04.23 | ₩2,037 | ₩2,050 | ₩2,010 | ₩2,037 | 0.00% | 12만 |
|---|
| 2026.04.22 | ₩2,050 | ₩2,064 | ₩1,983 | ₩2,023 | -1.31% | 9만 |
|---|
| 2026.04.21 | ₩2,037 | ₩2,064 | ₩1,970 | ₩2,064 | +1.32% | 9.9만 |
|---|
| 2026.04.20 | ₩2,131 | ₩2,157 | ₩1,956 | ₩2,023 | -5.03% | 16.8만 |
|---|
| 2026.04.17 | ₩2,265 | ₩2,345 | ₩2,144 | ₩2,171 | -4.14% | 7.8만 |
|---|
| 2026.04.16 | ₩2,439 | ₩2,559 | ₩2,251 | ₩2,251 | -7.69% | 12.6만 |
|---|
| 2026.04.15 | ₩2,358 | ₩2,559 | ₩2,358 | ₩2,439 | +3.41% | 8.4만 |
|---|
| 2026.04.14 | ₩2,399 | ₩2,492 | ₩2,251 | ₩2,412 | +0.56% | 6.5만 |
|---|
| 2026.04.13 | ₩2,238 | ₩2,399 | ₩2,184 | ₩2,318 | +3.59% | 16.2만 |
|---|
| 2026.04.10 | ₩2,291 | ₩2,399 | ₩2,157 | ₩2,224 | -2.92% | 24.3만 |
|---|
| 2026.04.09 | ₩2,519 | ₩2,519 | ₩2,251 | ₩2,332 | -7.45% | 10.5만 |
|---|
| 2026.04.08 | ₩2,573 | ₩2,626 | ₩2,439 | ₩2,533 | -1.56% | 5.5만 |
|---|
| 2026.04.07 | ₩2,586 | ₩2,586 | ₩2,385 | ₩2,519 | -2.59% | 5.3만 |
|---|
| 2026.04.06 | ₩2,479 | ₩2,613 | ₩2,171 | ₩2,613 | +5.41% | 20.5만 |
|---|
| 2026.04.02 | ₩2,573 | ₩2,720 | ₩2,412 | ₩2,492 | -3.12% | 11.9만 |
|---|
| 2026.04.01 | ₩2,466 | ₩2,640 | ₩2,466 | ₩2,586 | +4.89% | 7.6만 |
|---|
| 2026.03.31 | ₩2,506 | ₩2,586 | ₩2,452 | ₩2,546 | +1.60% | 11.1만 |
|---|
| 2026.03.30 | ₩2,600 | ₩2,653 | ₩2,372 | ₩2,506 | -3.61% | 19.7만 |
|---|
| 2026.03.27 | ₩2,787 | ₩2,868 | ₩2,479 | ₩2,559 | -8.17% | 5.4만 |
|---|
| 2026.03.26 | ₩2,868 | ₩2,868 | ₩2,747 | ₩2,747 | -4.21% | 5만 |
|---|
| 2026.03.25 | ₩2,827 | ₩2,908 | ₩2,774 | ₩2,774 | -1.90% | 2.2만 |
|---|
| 2026.03.24 | ₩2,827 | ₩2,988 | ₩2,787 | ₩2,801 | -0.95% | 2.5만 |
|---|
| 2026.03.23 | ₩2,881 | ₩2,948 | ₩2,801 | ₩2,801 | -2.79% | 11.5만 |
|---|
| 2026.03.20 | ₩2,908 | ₩2,921 | ₩2,814 | ₩2,868 | -1.38% | 3만 |
|---|
| 2026.03.19 | ₩2,894 | ₩2,921 | ₩2,827 | ₩2,868 | -0.93% | 10만 |
|---|
| 2026.03.18 | ₩2,894 | ₩3,136 | ₩2,854 | ₩2,921 | +0.93% | 14.2만 |
|---|
| 2026.03.17 | ₩2,868 | ₩3,015 | ₩2,868 | ₩2,894 | +0.93% | 5.3만 |
|---|
| 2026.03.16 | ₩2,868 | ₩2,948 | ₩2,854 | ₩2,854 | -0.47% | 2.7만 |
|---|
| 2026.03.13 | ₩3,109 | ₩3,109 | ₩2,814 | ₩2,814 | -9.48% | 13.9만 |
|---|
| 2026.03.12 | ₩3,042 | ₩3,216 | ₩3,042 | ₩3,069 | +0.88% | 7만 |
|---|
| 2026.03.11 | ₩3,229 | ₩3,229 | ₩3,042 | ₩3,109 | -3.73% | 7.4만 |
|---|
| 2026.03.10 | ₩3,109 | ₩3,229 | ₩3,015 | ₩3,216 | +3.45% | 12.5만 |
|---|
| 2026.03.09 | ₩3,216 | ₩3,216 | ₩2,975 | ₩3,109 | -3.33% | 6.9만 |
|---|
| 2026.03.06 | ₩3,082 | ₩3,256 | ₩2,961 | ₩3,149 | +2.17% | 15.2만 |
|---|
| 2026.03.05 | ₩3,055 | ₩3,149 | ₩2,908 | ₩3,042 | -0.44% | 13.2만 |
|---|
| 2026.03.04 | ₩3,055 | ₩3,109 | ₩2,948 | ₩3,055 | 0.00% | 15.7만 |
|---|
| 2026.03.03 | ₩3,136 | ₩3,149 | ₩2,948 | ₩3,002 | -4.27% | 16.8만 |
|---|
| 2026.03.02 | ₩3,283 | ₩3,283 | ₩3,109 | ₩3,149 | -4.08% | 17.9만 |
|---|
| 2026.02.27 | ₩3,189 | ₩3,471 | ₩3,069 | ₩3,162 | -0.84% | 62.7만 |
|---|
| 2026.02.26 | ₩3,149 | ₩3,243 | ₩2,760 | ₩3,216 | +2.13% | 101.5만 |
|---|
| 2026.02.25 | ₩3,819 | ₩3,953 | ₩3,712 | ₩3,765 | -1.40% | 6.3만 |
|---|
| 2026.02.24 | ₩3,779 | ₩3,792 | ₩3,618 | ₩3,618 | -4.26% | 3.2만 |
|---|
| 2026.02.23 | ₩3,752 | ₩3,993 | ₩3,685 | ₩3,779 | +0.71% | 1.1만 |
|---|
| 2026.02.20 | ₩3,658 | ₩4,127 | ₩3,618 | ₩3,698 | +1.10% | 7.1만 |
|---|
| 2026.02.19 | ₩3,953 | ₩3,953 | ₩3,591 | ₩3,698 | -6.44% | 3.3만 |
|---|
| 2026.02.18 | ₩4,020 | ₩4,100 | ₩3,564 | ₩3,806 | -5.33% | 8만 |
|---|
| 2026.02.17 | ₩4,100 | ₩4,154 | ₩3,926 | ₩4,141 | +0.98% | 8.4만 |
|---|
| 2026.02.13 | ₩4,234 | ₩4,355 | ₩4,167 | ₩4,275 | +0.95% | 1.5만 |
|---|
| 2026.02.12 | ₩4,449 | ₩4,556 | ₩4,020 | ₩4,234 | -4.82% | 3.8만 |
|---|
| 2026.02.11 | ₩4,395 | ₩4,556 | ₩4,234 | ₩4,502 | +2.44% | 4.4만 |
|---|
| 2026.02.10 | ₩4,623 | ₩4,623 | ₩4,342 | ₩4,462 | -3.48% | 1.8만 |
|---|
| 2026.02.09 | ₩4,435 | ₩4,770 | ₩4,087 | ₩4,556 | +2.72% | 15.8만 |
|---|
| 2026.02.06 | ₩4,690 | ₩4,690 | ₩4,208 | ₩4,502 | -4.00% | 12.1만 |
|---|
| 2026.02.05 | ₩4,824 | ₩4,851 | ₩4,556 | ₩4,623 | -4.17% | 11만 |
|---|
| 2026.02.04 | ₩4,556 | ₩4,717 | ₩4,556 | ₩4,677 | +2.65% | 2.5만 |
|---|
| 2026.02.03 | ₩4,811 | ₩4,811 | ₩4,529 | ₩4,623 | -3.90% | 8.3만 |
|---|
| 2026.02.02 | ₩4,811 | ₩4,864 | ₩4,744 | ₩4,797 | -0.28% | 5.5만 |
|---|
| 2026.01.30 | ₩4,891 | ₩4,891 | ₩4,730 | ₩4,824 | -1.37% | 3.7만 |
|---|
| 2026.01.29 | ₩4,918 | ₩4,998 | ₩4,811 | ₩4,918 | 0.00% | 2.6만 |
|---|
| 2026.01.28 | ₩5,092 | ₩5,172 | ₩4,811 | ₩4,931 | -3.16% | 8.1만 |
|---|
| 2026.01.27 | ₩5,213 | ₩5,226 | ₩4,891 | ₩5,079 | -2.57% | 5.3만 |
|---|
| 2026.01.26 | ₩5,320 | ₩5,387 | ₩5,065 | ₩5,092 | -4.28% | 5.8만 |
|---|
| 2026.01.23 | ₩5,239 | ₩5,333 | ₩5,172 | ₩5,306 | +1.28% | 5.7만 |
|---|
| 2026.01.22 | ₩5,186 | ₩5,333 | ₩4,958 | ₩5,213 | +0.52% | 9.3만 |
|---|
| 2026.01.21 | ₩5,105 | ₩5,320 | ₩5,038 | ₩5,280 | +3.41% | 6.4만 |
|---|
| 2026.01.20 | ₩5,387 | ₩5,414 | ₩5,038 | ₩5,038 | -6.47% | 3.8만 |
|---|
| 2026.01.16 | ₩5,025 | ₩5,333 | ₩4,998 | ₩5,333 | +6.13% | 3.5만 |
|---|
| 2026.01.15 | ₩5,092 | ₩5,186 | ₩4,971 | ₩5,119 | +0.53% | 2.9만 |
|---|
| 2026.01.14 | ₩5,253 | ₩5,280 | ₩5,012 | ₩5,079 | -3.32% | 4.9만 |
|---|
| 2026.01.13 | ₩5,239 | ₩5,280 | ₩4,918 | ₩5,280 | +0.77% | 13.5만 |
|---|
| 2026.01.12 | ₩5,521 | ₩5,548 | ₩5,226 | ₩5,280 | -4.37% | 9.1만 |
|---|
| 2026.01.09 | ₩5,561 | ₩5,749 | ₩5,360 | ₩5,561 | 0.00% | 3.5만 |
|---|
| 2026.01.08 | ₩5,762 | ₩5,829 | ₩5,521 | ₩5,588 | -3.02% | 6.5만 |
|---|
| 2026.01.07 | ₩5,896 | ₩5,936 | ₩5,588 | ₩5,762 | -2.27% | 10.3만 |
|---|
| 2026.01.06 | ₩5,682 | ₩6,124 | ₩5,561 | ₩5,816 | +2.36% | 13만 |
|---|
| 2026.01.05 | ₩5,601 | ₩5,829 | ₩5,507 | ₩5,682 | +1.44% | 14.7만 |
|---|
| 2026.01.02 | ₩4,891 | ₩5,615 | ₩4,690 | ₩5,534 | +13.15% | 8.8만 |
|---|
| 2025.12.31 | ₩4,690 | ₩5,266 | ₩4,690 | ₩5,025 | +7.14% | 6.5만 |
|---|
| 2025.12.30 | ₩5,427 | ₩5,427 | ₩5,159 | ₩5,360 | -1.23% | 7.8만 |
|---|
| 2025.12.29 | ₩5,427 | ₩5,427 | ₩4,824 | ₩5,427 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩5,427 | ₩5,494 | ₩5,025 | ₩5,025 | -7.41% | 9.2만 |
|---|
| 2025.12.24 | ₩5,427 | ₩5,427 | ₩5,092 | ₩5,360 | -1.23% | 10.1만 |
|---|
| 2025.12.23 | ₩5,628 | ₩5,628 | ₩5,025 | ₩5,159 | -8.33% | 11.7만 |
|---|
| 2025.12.22 | ₩5,494 | ₩5,695 | ₩5,293 | ₩5,427 | -1.22% | 22.9만 |
|---|
| 2025.12.19 | ₩4,623 | ₩5,829 | ₩4,623 | ₩5,561 | +20.29% | 36.7만 |
|---|
| 2025.12.18 | ₩4,623 | ₩4,690 | ₩4,288 | ₩4,690 | +1.45% | 10.3만 |
|---|
| 2025.12.17 | ₩5,963 | ₩5,963 | ₩4,221 | ₩4,422 | -25.84% | 38.6만 |
|---|
| 2025.12.16 | ₩6,030 | ₩6,097 | ₩5,896 | ₩5,963 | -1.11% | 2.2만 |
|---|
| 2025.12.15 | ₩6,030 | ₩6,097 | ₩5,896 | ₩5,896 | -2.22% | 3만 |
|---|
| 2025.12.12 | ₩6,097 | ₩6,164 | ₩5,896 | ₩5,963 | -2.20% | 2만 |
|---|
| 2025.12.11 | ₩6,231 | ₩6,231 | ₩6,030 | ₩6,097 | -2.15% | 1.1만 |
|---|
| 2025.12.10 | ₩6,432 | ₩6,432 | ₩6,164 | ₩6,231 | -3.13% | 2.3만 |
|---|
| 2025.12.09 | ₩6,097 | ₩6,432 | ₩5,963 | ₩6,365 | +4.40% | 6.8만 |
|---|
| 2025.12.08 | ₩5,963 | ₩6,231 | ₩5,896 | ₩6,097 | +2.25% | 6.6만 |
|---|
| 2025.12.05 | ₩5,762 | ₩5,963 | ₩5,762 | ₩5,896 | +2.33% | 2.5만 |
|---|
| 2025.12.04 | ₩5,829 | ₩5,896 | ₩5,762 | ₩5,762 | -1.15% | 2.8만 |
|---|
| 2025.12.03 | ₩5,829 | ₩6,030 | ₩5,829 | ₩5,896 | +1.15% | 9.4천 |
|---|
| 2025.12.02 | ₩5,896 | ₩5,896 | ₩5,829 | ₩5,829 | -1.14% | 1.1만 |
|---|
| 2025.12.01 | ₩6,030 | ₩6,030 | ₩5,896 | ₩5,896 | -2.22% | 1.8만 |
|---|
| 2025.11.28 | ₩5,896 | ₩5,963 | ₩5,762 | ₩5,963 | +1.14% | 520 |
|---|
| 2025.11.26 | ₩5,963 | ₩6,030 | ₩5,829 | ₩5,829 | -2.25% | 6천 |
|---|
| 2025.11.25 | ₩6,030 | ₩6,164 | ₩5,695 | ₩5,829 | -3.33% | 1.8만 |
|---|
| 2025.11.24 | ₩5,695 | ₩6,365 | ₩5,695 | ₩5,963 | +4.71% | 7.2만 |
|---|
| 2025.11.21 | ₩5,159 | ₩5,762 | ₩4,824 | ₩5,695 | +10.39% | 3.9만 |
|---|
| 2025.11.20 | ₩5,293 | ₩5,293 | ₩5,092 | ₩5,226 | -1.27% | 2.5만 |
|---|
| 2025.11.19 | ₩5,092 | ₩5,360 | ₩5,092 | ₩5,092 | 0.00% | 1.1만 |
|---|
| 2025.11.18 | ₩5,427 | ₩5,427 | ₩5,025 | ₩5,226 | -3.70% | 1.9만 |
|---|
| 2025.11.17 | ₩5,159 | ₩5,561 | ₩5,159 | ₩5,360 | +3.90% | 3.5만 |
|---|
| 2025.11.14 | ₩5,025 | ₩5,226 | ₩4,422 | ₩5,159 | +2.67% | 2.2만 |
|---|
| 2025.11.13 | ₩4,824 | ₩5,226 | ₩4,757 | ₩5,025 | +4.17% | 8.2천 |
|---|
| 2025.11.12 | ₩4,757 | ₩5,025 | ₩4,757 | ₩4,891 | +2.82% | 5.5천 |
|---|
| 2025.11.11 | ₩4,757 | ₩4,757 | ₩4,556 | ₩4,623 | -2.82% | 8천 |
|---|
| 2025.11.10 | ₩4,690 | ₩4,757 | ₩4,690 | ₩4,690 | 0.00% | 4.3만 |
|---|
| 2025.11.07 | ₩4,891 | ₩5,025 | ₩4,690 | ₩4,690 | -4.11% | 1.4만 |
|---|
| 2025.11.06 | ₩4,958 | ₩5,427 | ₩4,556 | ₩4,690 | -5.41% | 3.3만 |
|---|
| 2025.11.05 | ₩5,025 | ₩5,159 | ₩4,824 | ₩4,891 | -2.67% | 1.3만 |
|---|
| 2025.11.04 | ₩4,824 | ₩5,695 | ₩4,422 | ₩4,958 | +2.78% | 3.6만 |
|---|
| 2025.11.03 | ₩5,025 | ₩5,159 | ₩4,824 | ₩5,159 | +2.67% | 2만 |
|---|
| 2025.10.31 | ₩5,092 | ₩5,092 | ₩4,422 | ₩5,025 | -1.32% | 4.6만 |
|---|
| 2025.10.30 | ₩5,025 | ₩5,092 | ₩4,824 | ₩4,958 | -1.33% | 2.1만 |
|---|
| 2025.10.29 | ₩4,489 | ₩5,427 | ₩4,489 | ₩5,092 | +13.43% | 8.3만 |
|---|
| 2025.10.28 | ₩4,556 | ₩4,623 | ₩4,422 | ₩4,489 | -1.47% | 7.3천 |
|---|
| 2025.10.27 | ₩4,690 | ₩4,690 | ₩4,489 | ₩4,556 | -2.86% | 1.9만 |
|---|
| 2025.10.24 | ₩4,623 | ₩4,623 | ₩4,623 | ₩4,623 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩4,623 | ₩4,690 | ₩4,556 | ₩4,623 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩4,690 | ₩4,690 | ₩4,623 | ₩4,623 | -1.43% | 3만 |
|---|
| 2025.10.21 | ₩4,489 | ₩4,690 | ₩4,489 | ₩4,690 | +4.48% | 5.6천 |
|---|
| 2025.10.20 | ₩4,489 | ₩4,690 | ₩4,355 | ₩4,556 | +1.49% | 7천 |
|---|
| 2025.10.17 | ₩4,556 | ₩4,623 | ₩4,489 | ₩4,489 | -1.47% | 2.4만 |
|---|
| 2025.10.16 | ₩4,757 | ₩4,757 | ₩4,556 | ₩4,556 | -4.23% | 2.3만 |
|---|
| 2025.10.15 | ₩4,690 | ₩4,757 | ₩4,623 | ₩4,690 | 0.00% | 2.1만 |
|---|
| 2025.10.14 | ₩4,623 | ₩4,757 | ₩4,154 | ₩4,690 | +1.45% | 5.4만 |
|---|
| 2025.10.13 | ₩4,623 | ₩4,623 | ₩4,422 | ₩4,489 | -2.90% | 1만 |
|---|
| 2025.10.10 | ₩4,556 | ₩4,623 | ₩4,154 | ₩4,489 | -1.47% | 1.5만 |
|---|