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 | ₩1,931 | ₩1,958 | ₩1,851 | ₩1,864 | -3.47% | 3.7만 |
| 2026.10.08 | ₩1,945 | ₩1,945 | ₩1,877 | ₩1,931 | -0.69% | 11.2만 |
| 2026.10.07 | ₩1,998 | ₩1,998 | ₩1,891 | ₩1,945 | -2.68% | 6.5만 |
| 2026.10.06 | ₩1,904 | ₩2,012 | ₩1,904 | ₩1,998 | +4.93% | 34.6만 |
| 2026.10.05 | ₩2,012 | ₩2,079 | ₩1,945 | ₩1,958 | -2.67% | 22.7만 |
| 2026.10.02 | ₩1,945 | ₩2,012 | ₩1,904 | ₩2,012 | +3.45% | 32.7만 |
| 2026.10.01 | ₩1,877 | ₩2,025 | ₩1,851 | ₩1,918 | +2.14% | 22.7만 |
| 2026.09.30 | ₩2,012 | ₩2,079 | ₩1,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,877 |
| -6.67% |
| 7.1만 |
| 2026.09.29 | ₩2,079 | ₩2,226 | ₩1,904 | ₩1,985 | -4.52% | 21.1만 |
|---|
| 2026.09.28 | ₩2,119 | ₩2,213 | ₩1,931 | ₩2,105 | -0.63% | 14.6만 |
|---|
| 2026.09.25 | ₩2,173 | ₩2,280 | ₩2,079 | ₩2,159 | -0.62% | 8.3만 |
|---|
| 2026.09.24 | ₩2,333 | ₩2,333 | ₩2,119 | ₩2,173 | -6.90% | 6.6만 |
|---|
| 2026.09.23 | ₩2,213 | ₩2,347 | ₩2,173 | ₩2,320 | +4.85% | 10.2만 |
|---|
| 2026.09.22 | ₩2,253 | ₩2,333 | ₩2,213 | ₩2,213 | -1.79% | 3.5만 |
|---|
| 2026.09.21 | ₩2,347 | ₩2,347 | ₩2,266 | ₩2,333 | -0.57% | 4만 |
|---|
| 2026.09.18 | ₩2,173 | ₩2,374 | ₩2,079 | ₩2,360 | +8.64% | 11만 |
|---|
| 2026.09.17 | ₩2,105 | ₩2,307 | ₩2,105 | ₩2,213 | +5.10% | 9.3만 |
|---|
| 2026.09.16 | ₩2,119 | ₩2,186 | ₩2,025 | ₩2,146 | +1.27% | 13.4만 |
|---|
| 2026.09.15 | ₩1,985 | ₩2,199 | ₩1,918 | ₩2,173 | +9.46% | 19.1만 |
|---|
| 2026.09.14 | ₩1,824 | ₩1,985 | ₩1,824 | ₩1,958 | +7.35% | 7.1만 |
|---|
| 2026.09.11 | ₩1,784 | ₩1,864 | ₩1,770 | ₩1,851 | +3.76% | 5.2만 |
|---|
| 2026.09.10 | ₩1,864 | ₩1,904 | ₩1,743 | ₩1,784 | -4.32% | 9.6만 |
|---|
| 2026.09.09 | ₩1,596 | ₩1,851 | ₩1,596 | ₩1,797 | +12.61% | 20.1만 |
|---|
| 2026.09.08 | ₩1,609 | ₩1,663 | ₩1,569 | ₩1,596 | -0.83% | 4.6만 |
|---|
| 2026.09.04 | ₩1,582 | ₩1,623 | ₩1,582 | ₩1,596 | +0.85% | 2.8만 |
|---|
| 2026.09.03 | ₩1,582 | ₩1,609 | ₩1,529 | ₩1,569 | -0.85% | 6.2만 |
|---|
| 2026.09.02 | ₩1,582 | ₩1,582 | ₩1,542 | ₩1,556 | -1.69% | 3.2만 |
|---|
| 2026.09.01 | ₩1,582 | ₩1,623 | ₩1,542 | ₩1,582 | 0.00% | 7.9만 |
|---|
| 2026.08.31 | ₩1,650 | ₩1,676 | ₩1,609 | ₩1,609 | -2.44% | 4.8만 |
|---|
| 2026.08.28 | ₩1,663 | ₩1,730 | ₩1,596 | ₩1,596 | -4.03% | 8.4만 |
|---|
| 2026.08.27 | ₩1,690 | ₩1,730 | ₩1,609 | ₩1,663 | -1.59% | 5.3만 |
|---|
| 2026.08.26 | ₩1,743 | ₩1,743 | ₩1,690 | ₩1,717 | -1.54% | 7.3천 |
|---|
| 2026.08.25 | ₩1,743 | ₩1,757 | ₩1,703 | ₩1,743 | 0.00% | 4.1만 |
|---|
| 2026.08.24 | ₩1,743 | ₩1,757 | ₩1,717 | ₩1,717 | -1.54% | 1.8만 |
|---|
| 2026.08.21 | ₩1,877 | ₩1,877 | ₩1,770 | ₩1,810 | -3.57% | 8.5만 |
|---|
| 2026.08.20 | ₩1,877 | ₩1,904 | ₩1,824 | ₩1,877 | 0.00% | 4.7만 |
|---|
| 2026.08.19 | ₩1,877 | ₩1,904 | ₩1,784 | ₩1,851 | -1.43% | 7.1만 |
|---|
| 2026.08.18 | ₩1,797 | ₩1,945 | ₩1,770 | ₩1,864 | +3.73% | 12.3만 |
|---|
| 2026.08.17 | ₩1,757 | ₩1,851 | ₩1,717 | ₩1,743 | -0.76% | 2.3만 |
|---|
| 2026.08.14 | ₩1,891 | ₩1,931 | ₩1,717 | ₩1,730 | -8.51% | 17.9만 |
|---|
| 2026.08.13 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,931 | -4.00% | 8.2만 |
|---|
| 2026.08.12 | ₩1,851 | ₩1,998 | ₩1,784 | ₩1,985 | +7.25% | 18만 |
|---|
| 2026.08.11 | ₩1,945 | ₩1,985 | ₩1,837 | ₩1,837 | -5.52% | 7만 |
|---|
| 2026.08.10 | ₩1,851 | ₩1,931 | ₩1,824 | ₩1,918 | +3.62% | 3.6만 |
|---|
| 2026.08.07 | ₩1,877 | ₩1,891 | ₩1,810 | ₩1,864 | -0.71% | 9.3만 |
|---|
| 2026.08.06 | ₩1,837 | ₩1,864 | ₩1,824 | ₩1,864 | +1.46% | 7.6만 |
|---|
| 2026.08.05 | ₩1,891 | ₩1,891 | ₩1,851 | ₩1,851 | -2.13% | 3.3만 |
|---|
| 2026.08.04 | ₩1,945 | ₩2,052 | ₩1,824 | ₩1,837 | -5.52% | 7.7만 |
|---|
| 2026.08.03 | ₩1,837 | ₩1,998 | ₩1,837 | ₩1,891 | +2.92% | 5.1만 |
|---|
| 2026.07.31 | ₩1,904 | ₩1,985 | ₩1,824 | ₩1,824 | -4.23% | 6.7만 |
|---|
| 2026.07.30 | ₩1,824 | ₩1,918 | ₩1,824 | ₩1,851 | +1.47% | 10.6만 |
|---|
| 2026.07.29 | ₩1,877 | ₩1,931 | ₩1,837 | ₩1,851 | -1.43% | 3.2만 |
|---|
| 2026.07.28 | ₩1,918 | ₩1,918 | ₩1,837 | ₩1,877 | -2.10% | 4.2만 |
|---|
| 2026.07.27 | ₩1,945 | ₩2,079 | ₩1,851 | ₩1,918 | -1.38% | 2.4만 |
|---|
| 2026.07.24 | ₩2,052 | ₩2,132 | ₩1,864 | ₩1,877 | -8.50% | 14만 |
|---|
| 2026.07.23 | ₩2,119 | ₩2,132 | ₩1,904 | ₩2,025 | -4.43% | 7.9만 |
|---|
| 2026.07.22 | ₩2,173 | ₩2,173 | ₩1,958 | ₩2,025 | -6.79% | 11.4만 |
|---|
| 2026.07.21 | ₩2,307 | ₩2,333 | ₩2,065 | ₩2,065 | -10.47% | 14.3만 |
|---|
| 2026.07.20 | ₩2,092 | ₩2,307 | ₩2,092 | ₩2,253 | +7.69% | 3.3만 |
|---|
| 2026.07.17 | ₩2,280 | ₩2,293 | ₩2,132 | ₩2,146 | -5.88% | 5만 |
|---|
| 2026.07.16 | ₩2,280 | ₩2,374 | ₩2,280 | ₩2,293 | +0.59% | 1.9만 |
|---|
| 2026.07.15 | ₩2,427 | ₩2,535 | ₩2,280 | ₩2,293 | -5.52% | 12.1만 |
|---|
| 2026.07.14 | ₩2,628 | ₩2,642 | ₩2,508 | ₩2,508 | -4.59% | 2.1만 |
|---|
| 2026.07.13 | ₩2,628 | ₩2,843 | ₩2,575 | ₩2,575 | -2.04% | 3.7만 |
|---|
| 2026.07.10 | ₩2,548 | ₩2,749 | ₩2,535 | ₩2,575 | +1.05% | 2.4만 |
|---|
| 2026.07.09 | ₩2,749 | ₩2,749 | ₩2,575 | ₩2,602 | -5.37% | 3.9만 |
|---|
| 2026.07.08 | ₩2,776 | ₩2,937 | ₩2,628 | ₩2,749 | -0.97% | 17.9만 |
|---|
| 2026.07.07 | ₩2,763 | ₩2,883 | ₩2,682 | ₩2,816 | +1.94% | 5.7만 |
|---|
| 2026.07.06 | ₩2,763 | ₩2,843 | ₩2,722 | ₩2,843 | +2.91% | 2.7만 |
|---|
| 2026.07.02 | ₩2,776 | ₩2,843 | ₩2,749 | ₩2,789 | +0.48% | 3.6만 |
|---|
| 2026.07.01 | ₩2,655 | ₩2,856 | ₩2,655 | ₩2,843 | +7.07% | 3.2만 |
|---|
| 2026.06.30 | ₩2,682 | ₩2,749 | ₩2,615 | ₩2,749 | +2.50% | 24.7만 |
|---|
| 2026.06.29 | ₩2,682 | ₩2,749 | ₩2,615 | ₩2,749 | +2.50% | 5.8만 |
|---|
| 2026.06.26 | ₩2,588 | ₩2,682 | ₩2,548 | ₩2,682 | +3.63% | 17.6만 |
|---|
| 2026.06.25 | ₩2,655 | ₩2,789 | ₩2,615 | ₩2,722 | +2.53% | 6.3만 |
|---|
| 2026.06.24 | ₩2,776 | ₩2,789 | ₩2,548 | ₩2,628 | -5.31% | 6.5만 |
|---|
| 2026.06.23 | ₩2,722 | ₩2,736 | ₩2,655 | ₩2,655 | -2.46% | 4.7만 |
|---|
| 2026.06.22 | ₩3,272 | ₩3,326 | ₩2,669 | ₩2,776 | -15.16% | 14.8만 |
|---|
| 2026.06.18 | ₩2,910 | ₩3,286 | ₩2,722 | ₩3,138 | +7.83% | 99.2만 |
|---|
| 2026.06.17 | ₩2,789 | ₩3,084 | ₩2,696 | ₩2,709 | -2.88% | 25.6만 |
|---|
| 2026.06.16 | ₩2,803 | ₩2,924 | ₩2,669 | ₩2,910 | +3.83% | 46.3만 |
|---|
| 2026.06.15 | ₩2,816 | ₩2,897 | ₩2,669 | ₩2,763 | -1.90% | 7.6만 |
|---|
| 2026.06.12 | ₩2,709 | ₩2,883 | ₩2,642 | ₩2,816 | +3.96% | 6.7만 |
|---|
| 2026.06.11 | ₩2,682 | ₩2,924 | ₩2,575 | ₩2,789 | +4.00% | 14.4만 |
|---|
| 2026.06.10 | ₩2,535 | ₩2,870 | ₩2,535 | ₩2,588 | +2.12% | 12.2만 |
|---|
| 2026.06.09 | ₩2,615 | ₩2,924 | ₩2,494 | ₩2,535 | -3.08% | 15.1만 |
|---|
| 2026.06.08 | ₩2,628 | ₩2,977 | ₩2,521 | ₩2,682 | +2.04% | 15.5만 |
|---|
| 2026.06.05 | ₩2,816 | ₩2,816 | ₩2,548 | ₩2,575 | -8.57% | 10.7만 |
|---|
| 2026.06.04 | ₩2,883 | ₩2,950 | ₩2,575 | ₩2,856 | -0.93% | 17.4만 |
|---|
| 2026.06.03 | ₩2,548 | ₩3,058 | ₩2,548 | ₩2,816 | +10.53% | 48.7만 |
|---|
| 2026.06.02 | ₩2,374 | ₩2,789 | ₩2,374 | ₩2,494 | +5.08% | 26만 |
|---|
| 2026.06.01 | ₩2,320 | ₩2,414 | ₩2,253 | ₩2,414 | +4.05% | 4.5만 |
|---|
| 2026.05.29 | ₩2,360 | ₩2,414 | ₩2,280 | ₩2,307 | -2.27% | 8.6만 |
|---|
| 2026.05.28 | ₩2,105 | ₩2,468 | ₩2,065 | ₩2,414 | +14.65% | 16.3만 |
|---|
| 2026.05.27 | ₩2,065 | ₩2,213 | ₩1,971 | ₩2,092 | +1.30% | 5.9만 |
|---|
| 2026.05.26 | ₩1,851 | ₩2,092 | ₩1,810 | ₩2,065 | +11.59% | 6.6만 |
|---|
| 2026.05.22 | ₩1,904 | ₩1,971 | ₩1,824 | ₩1,851 | -2.82% | 6.7만 |
|---|
| 2026.05.21 | ₩1,945 | ₩1,945 | ₩1,837 | ₩1,891 | -2.76% | 7만 |
|---|
| 2026.05.20 | ₩1,810 | ₩1,904 | ₩1,810 | ₩1,864 | +2.96% | 3.8만 |
|---|
| 2026.05.19 | ₩1,931 | ₩1,971 | ₩1,810 | ₩1,810 | -6.25% | 6.1만 |
|---|
| 2026.05.18 | ₩1,945 | ₩1,958 | ₩1,770 | ₩1,918 | -1.38% | 10만 |
|---|
| 2026.05.15 | ₩2,105 | ₩2,105 | ₩1,931 | ₩1,985 | -5.73% | 7.9만 |
|---|
| 2026.05.14 | ₩1,797 | ₩2,119 | ₩1,797 | ₩2,105 | +17.16% | 24만 |
|---|
| 2026.05.13 | ₩1,730 | ₩1,971 | ₩1,730 | ₩1,797 | +3.88% | 22.7만 |
|---|
| 2026.05.12 | ₩1,797 | ₩1,810 | ₩1,743 | ₩1,770 | -1.49% | 7만 |
|---|
| 2026.05.11 | ₩1,877 | ₩1,877 | ₩1,690 | ₩1,797 | -4.29% | 14.6만 |
|---|
| 2026.05.08 | ₩1,877 | ₩1,985 | ₩1,717 | ₩1,877 | 0.00% | 19.1만 |
|---|
| 2026.05.07 | ₩2,012 | ₩2,038 | ₩1,730 | ₩1,891 | -6.00% | 34만 |
|---|
| 2026.05.06 | ₩2,146 | ₩2,159 | ₩2,012 | ₩2,025 | -5.63% | 12.4만 |
|---|
| 2026.05.05 | ₩2,159 | ₩2,226 | ₩2,092 | ₩2,186 | +1.24% | 21.9만 |
|---|
| 2026.05.04 | ₩2,360 | ₩2,401 | ₩2,025 | ₩2,173 | -7.95% | 66.3만 |
|---|
| 2026.05.01 | ₩2,199 | ₩2,280 | ₩2,132 | ₩2,132 | -3.05% | 69.9만 |
|---|
| 2026.04.30 | ₩2,146 | ₩2,347 | ₩2,065 | ₩2,159 | +0.62% | 37.2만 |
|---|
| 2026.04.29 | ₩2,012 | ₩2,213 | ₩2,012 | ₩2,105 | +4.67% | 7.9만 |
|---|
| 2026.04.28 | ₩2,132 | ₩2,173 | ₩1,985 | ₩1,985 | -6.92% | 9.1만 |
|---|
| 2026.04.27 | ₩2,092 | ₩2,186 | ₩2,065 | ₩2,132 | +1.92% | 19.8만 |
|---|
| 2026.04.24 | ₩2,079 | ₩2,280 | ₩2,038 | ₩2,079 | 0.00% | 64.2만 |
|---|
| 2026.04.23 | ₩2,038 | ₩2,052 | ₩2,012 | ₩2,038 | 0.00% | 12만 |
|---|
| 2026.04.22 | ₩2,052 | ₩2,065 | ₩1,985 | ₩2,025 | -1.31% | 9만 |
|---|
| 2026.04.21 | ₩2,038 | ₩2,065 | ₩1,971 | ₩2,065 | +1.32% | 9.9만 |
|---|
| 2026.04.20 | ₩2,132 | ₩2,159 | ₩1,958 | ₩2,025 | -5.03% | 16.8만 |
|---|
| 2026.04.17 | ₩2,266 | ₩2,347 | ₩2,146 | ₩2,173 | -4.14% | 7.8만 |
|---|
| 2026.04.16 | ₩2,441 | ₩2,561 | ₩2,253 | ₩2,253 | -7.69% | 12.6만 |
|---|
| 2026.04.15 | ₩2,360 | ₩2,561 | ₩2,360 | ₩2,441 | +3.41% | 8.4만 |
|---|
| 2026.04.14 | ₩2,401 | ₩2,494 | ₩2,253 | ₩2,414 | +0.56% | 6.5만 |
|---|
| 2026.04.13 | ₩2,240 | ₩2,401 | ₩2,186 | ₩2,320 | +3.59% | 16.2만 |
|---|
| 2026.04.10 | ₩2,293 | ₩2,401 | ₩2,159 | ₩2,226 | -2.92% | 24.3만 |
|---|
| 2026.04.09 | ₩2,521 | ₩2,521 | ₩2,253 | ₩2,333 | -7.45% | 10.5만 |
|---|
| 2026.04.08 | ₩2,575 | ₩2,628 | ₩2,441 | ₩2,535 | -1.56% | 5.5만 |
|---|
| 2026.04.07 | ₩2,588 | ₩2,588 | ₩2,387 | ₩2,521 | -2.59% | 5.3만 |
|---|
| 2026.04.06 | ₩2,481 | ₩2,615 | ₩2,173 | ₩2,615 | +5.41% | 20.5만 |
|---|
| 2026.04.02 | ₩2,575 | ₩2,722 | ₩2,414 | ₩2,494 | -3.12% | 11.9만 |
|---|
| 2026.04.01 | ₩2,468 | ₩2,642 | ₩2,468 | ₩2,588 | +4.89% | 7.6만 |
|---|
| 2026.03.31 | ₩2,508 | ₩2,588 | ₩2,454 | ₩2,548 | +1.60% | 11.1만 |
|---|
| 2026.03.30 | ₩2,602 | ₩2,655 | ₩2,374 | ₩2,508 | -3.61% | 19.7만 |
|---|
| 2026.03.27 | ₩2,789 | ₩2,870 | ₩2,481 | ₩2,561 | -8.17% | 5.4만 |
|---|
| 2026.03.26 | ₩2,870 | ₩2,870 | ₩2,749 | ₩2,749 | -4.21% | 5만 |
|---|
| 2026.03.25 | ₩2,830 | ₩2,910 | ₩2,776 | ₩2,776 | -1.90% | 2.2만 |
|---|
| 2026.03.24 | ₩2,830 | ₩2,991 | ₩2,789 | ₩2,803 | -0.95% | 2.5만 |
|---|
| 2026.03.23 | ₩2,883 | ₩2,950 | ₩2,803 | ₩2,803 | -2.79% | 11.5만 |
|---|
| 2026.03.20 | ₩2,910 | ₩2,924 | ₩2,816 | ₩2,870 | -1.38% | 3만 |
|---|
| 2026.03.19 | ₩2,897 | ₩2,924 | ₩2,830 | ₩2,870 | -0.93% | 10만 |
|---|
| 2026.03.18 | ₩2,897 | ₩3,138 | ₩2,856 | ₩2,924 | +0.93% | 14.2만 |
|---|
| 2026.03.17 | ₩2,870 | ₩3,017 | ₩2,870 | ₩2,897 | +0.93% | 5.3만 |
|---|
| 2026.03.16 | ₩2,870 | ₩2,950 | ₩2,856 | ₩2,856 | -0.47% | 2.7만 |
|---|
| 2026.03.13 | ₩3,111 | ₩3,111 | ₩2,816 | ₩2,816 | -9.48% | 13.9만 |
|---|
| 2026.03.12 | ₩3,044 | ₩3,219 | ₩3,044 | ₩3,071 | +0.88% | 7만 |
|---|
| 2026.03.11 | ₩3,232 | ₩3,232 | ₩3,044 | ₩3,111 | -3.73% | 7.4만 |
|---|
| 2026.03.10 | ₩3,111 | ₩3,232 | ₩3,017 | ₩3,219 | +3.45% | 12.5만 |
|---|
| 2026.03.09 | ₩3,219 | ₩3,219 | ₩2,977 | ₩3,111 | -3.33% | 6.9만 |
|---|
| 2026.03.06 | ₩3,084 | ₩3,259 | ₩2,964 | ₩3,152 | +2.17% | 15.2만 |
|---|
| 2026.03.05 | ₩3,058 | ₩3,152 | ₩2,910 | ₩3,044 | -0.44% | 13.2만 |
|---|
| 2026.03.04 | ₩3,058 | ₩3,111 | ₩2,950 | ₩3,058 | 0.00% | 15.7만 |
|---|
| 2026.03.03 | ₩3,138 | ₩3,152 | ₩2,950 | ₩3,004 | -4.27% | 16.8만 |
|---|
| 2026.03.02 | ₩3,286 | ₩3,286 | ₩3,111 | ₩3,152 | -4.08% | 17.9만 |
|---|
| 2026.02.27 | ₩3,192 | ₩3,473 | ₩3,071 | ₩3,165 | -0.84% | 62.7만 |
|---|
| 2026.02.26 | ₩3,152 | ₩3,245 | ₩2,763 | ₩3,219 | +2.13% | 101.5만 |
|---|
| 2026.02.25 | ₩3,822 | ₩3,956 | ₩3,715 | ₩3,768 | -1.40% | 6.3만 |
|---|
| 2026.02.24 | ₩3,782 | ₩3,795 | ₩3,621 | ₩3,621 | -4.26% | 3.2만 |
|---|
| 2026.02.23 | ₩3,755 | ₩3,996 | ₩3,688 | ₩3,782 | +0.71% | 1.1만 |
|---|
| 2026.02.20 | ₩3,661 | ₩4,130 | ₩3,621 | ₩3,701 | +1.10% | 7.1만 |
|---|
| 2026.02.19 | ₩3,956 | ₩3,956 | ₩3,594 | ₩3,701 | -6.44% | 3.3만 |
|---|
| 2026.02.18 | ₩4,023 | ₩4,104 | ₩3,567 | ₩3,809 | -5.33% | 8만 |
|---|
| 2026.02.17 | ₩4,104 | ₩4,157 | ₩3,929 | ₩4,144 | +0.98% | 8.4만 |
|---|
| 2026.02.13 | ₩4,238 | ₩4,358 | ₩4,171 | ₩4,278 | +0.95% | 1.5만 |
|---|
| 2026.02.12 | ₩4,452 | ₩4,560 | ₩4,023 | ₩4,238 | -4.82% | 3.8만 |
|---|
| 2026.02.11 | ₩4,399 | ₩4,560 | ₩4,238 | ₩4,506 | +2.44% | 4.4만 |
|---|
| 2026.02.10 | ₩4,627 | ₩4,627 | ₩4,345 | ₩4,466 | -3.48% | 1.8만 |
|---|
| 2026.02.09 | ₩4,439 | ₩4,774 | ₩4,090 | ₩4,560 | +2.72% | 15.8만 |
|---|
| 2026.02.06 | ₩4,694 | ₩4,694 | ₩4,211 | ₩4,506 | -4.00% | 12.1만 |
|---|
| 2026.02.05 | ₩4,828 | ₩4,855 | ₩4,560 | ₩4,627 | -4.17% | 11만 |
|---|
| 2026.02.04 | ₩4,560 | ₩4,721 | ₩4,560 | ₩4,680 | +2.65% | 2.5만 |
|---|
| 2026.02.03 | ₩4,814 | ₩4,814 | ₩4,533 | ₩4,627 | -3.90% | 8.3만 |
|---|
| 2026.02.02 | ₩4,814 | ₩4,868 | ₩4,747 | ₩4,801 | -0.28% | 5.5만 |
|---|
| 2026.01.30 | ₩4,895 | ₩4,895 | ₩4,734 | ₩4,828 | -1.37% | 3.7만 |
|---|
| 2026.01.29 | ₩4,922 | ₩5,002 | ₩4,814 | ₩4,922 | 0.00% | 2.6만 |
|---|
| 2026.01.28 | ₩5,096 | ₩5,177 | ₩4,814 | ₩4,935 | -3.16% | 8.1만 |
|---|
| 2026.01.27 | ₩5,217 | ₩5,230 | ₩4,895 | ₩5,083 | -2.57% | 5.3만 |
|---|
| 2026.01.26 | ₩5,324 | ₩5,391 | ₩5,069 | ₩5,096 | -4.28% | 5.8만 |
|---|
| 2026.01.23 | ₩5,244 | ₩5,337 | ₩5,177 | ₩5,311 | +1.28% | 5.7만 |
|---|
| 2026.01.22 | ₩5,190 | ₩5,337 | ₩4,962 | ₩5,217 | +0.52% | 9.3만 |
|---|
| 2026.01.21 | ₩5,109 | ₩5,324 | ₩5,042 | ₩5,284 | +3.41% | 6.4만 |
|---|
| 2026.01.20 | ₩5,391 | ₩5,418 | ₩5,042 | ₩5,042 | -6.47% | 3.8만 |
|---|
| 2026.01.16 | ₩5,029 | ₩5,337 | ₩5,002 | ₩5,337 | +6.13% | 3.5만 |
|---|
| 2026.01.15 | ₩5,096 | ₩5,190 | ₩4,975 | ₩5,123 | +0.53% | 2.9만 |
|---|
| 2026.01.14 | ₩5,257 | ₩5,284 | ₩5,016 | ₩5,083 | -3.32% | 4.9만 |
|---|
| 2026.01.13 | ₩5,244 | ₩5,284 | ₩4,922 | ₩5,284 | +0.77% | 13.5만 |
|---|
| 2026.01.12 | ₩5,525 | ₩5,552 | ₩5,230 | ₩5,284 | -4.37% | 9.1만 |
|---|
| 2026.01.09 | ₩5,565 | ₩5,753 | ₩5,364 | ₩5,565 | 0.00% | 3.5만 |
|---|
| 2026.01.08 | ₩5,767 | ₩5,834 | ₩5,525 | ₩5,592 | -3.02% | 6.5만 |
|---|
| 2026.01.07 | ₩5,901 | ₩5,941 | ₩5,592 | ₩5,767 | -2.27% | 10.3만 |
|---|
| 2026.01.06 | ₩5,686 | ₩6,129 | ₩5,565 | ₩5,820 | +2.36% | 13만 |
|---|
| 2026.01.05 | ₩5,606 | ₩5,834 | ₩5,512 | ₩5,686 | +1.44% | 14.7만 |
|---|
| 2026.01.02 | ₩4,895 | ₩5,619 | ₩4,694 | ₩5,539 | +13.15% | 8.8만 |
|---|
| 2025.12.31 | ₩4,694 | ₩5,270 | ₩4,694 | ₩5,029 | +7.14% | 6.5만 |
|---|
| 2025.12.30 | ₩5,431 | ₩5,431 | ₩5,163 | ₩5,364 | -1.23% | 7.8만 |
|---|
| 2025.12.29 | ₩5,431 | ₩5,431 | ₩4,828 | ₩5,431 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩5,431 | ₩5,498 | ₩5,029 | ₩5,029 | -7.41% | 9.2만 |
|---|
| 2025.12.24 | ₩5,431 | ₩5,431 | ₩5,096 | ₩5,364 | -1.23% | 10.1만 |
|---|
| 2025.12.23 | ₩5,632 | ₩5,632 | ₩5,029 | ₩5,163 | -8.33% | 11.7만 |
|---|
| 2025.12.22 | ₩5,498 | ₩5,700 | ₩5,297 | ₩5,431 | -1.22% | 22.9만 |
|---|
| 2025.12.19 | ₩4,627 | ₩5,834 | ₩4,627 | ₩5,565 | +20.29% | 36.7만 |
|---|
| 2025.12.18 | ₩4,627 | ₩4,694 | ₩4,291 | ₩4,694 | +1.45% | 10.3만 |
|---|
| 2025.12.17 | ₩5,968 | ₩5,968 | ₩4,224 | ₩4,426 | -25.84% | 38.6만 |
|---|
| 2025.12.16 | ₩6,035 | ₩6,102 | ₩5,901 | ₩5,968 | -1.11% | 2.2만 |
|---|
| 2025.12.15 | ₩6,035 | ₩6,102 | ₩5,901 | ₩5,901 | -2.22% | 3만 |
|---|
| 2025.12.12 | ₩6,102 | ₩6,169 | ₩5,901 | ₩5,968 | -2.20% | 2만 |
|---|
| 2025.12.11 | ₩6,236 | ₩6,236 | ₩6,035 | ₩6,102 | -2.15% | 1.1만 |
|---|
| 2025.12.10 | ₩6,437 | ₩6,437 | ₩6,169 | ₩6,236 | -3.13% | 2.3만 |
|---|
| 2025.12.09 | ₩6,102 | ₩6,437 | ₩5,968 | ₩6,370 | +4.40% | 6.8만 |
|---|
| 2025.12.08 | ₩5,968 | ₩6,236 | ₩5,901 | ₩6,102 | +2.25% | 6.6만 |
|---|
| 2025.12.05 | ₩5,767 | ₩5,968 | ₩5,767 | ₩5,901 | +2.33% | 2.5만 |
|---|
| 2025.12.04 | ₩5,834 | ₩5,901 | ₩5,767 | ₩5,767 | -1.15% | 2.8만 |
|---|
| 2025.12.03 | ₩5,834 | ₩6,035 | ₩5,834 | ₩5,901 | +1.15% | 9.4천 |
|---|
| 2025.12.02 | ₩5,901 | ₩5,901 | ₩5,834 | ₩5,834 | -1.14% | 1.1만 |
|---|
| 2025.12.01 | ₩6,035 | ₩6,035 | ₩5,901 | ₩5,901 | -2.22% | 1.8만 |
|---|
| 2025.11.28 | ₩5,901 | ₩5,968 | ₩5,767 | ₩5,968 | +1.14% | 520 |
|---|
| 2025.11.26 | ₩5,968 | ₩6,035 | ₩5,834 | ₩5,834 | -2.25% | 6천 |
|---|
| 2025.11.25 | ₩6,035 | ₩6,169 | ₩5,700 | ₩5,834 | -3.33% | 1.8만 |
|---|
| 2025.11.24 | ₩5,700 | ₩6,370 | ₩5,700 | ₩5,968 | +4.71% | 7.2만 |
|---|
| 2025.11.21 | ₩5,163 | ₩5,767 | ₩4,828 | ₩5,700 | +10.39% | 3.9만 |
|---|
| 2025.11.20 | ₩5,297 | ₩5,297 | ₩5,096 | ₩5,230 | -1.27% | 2.5만 |
|---|
| 2025.11.19 | ₩5,096 | ₩5,364 | ₩5,096 | ₩5,096 | 0.00% | 1.1만 |
|---|
| 2025.11.18 | ₩5,431 | ₩5,431 | ₩5,029 | ₩5,230 | -3.70% | 1.9만 |
|---|
| 2025.11.17 | ₩5,163 | ₩5,565 | ₩5,163 | ₩5,364 | +3.90% | 3.5만 |
|---|
| 2025.11.14 | ₩5,029 | ₩5,230 | ₩4,426 | ₩5,163 | +2.67% | 2.2만 |
|---|
| 2025.11.13 | ₩4,828 | ₩5,230 | ₩4,761 | ₩5,029 | +4.17% | 8.2천 |
|---|
| 2025.11.12 | ₩4,761 | ₩5,029 | ₩4,761 | ₩4,895 | +2.82% | 5.5천 |
|---|
| 2025.11.11 | ₩4,761 | ₩4,761 | ₩4,560 | ₩4,627 | -2.82% | 8천 |
|---|
| 2025.11.10 | ₩4,694 | ₩4,761 | ₩4,694 | ₩4,694 | 0.00% | 4.3만 |
|---|
| 2025.11.07 | ₩4,895 | ₩5,029 | ₩4,694 | ₩4,694 | -4.11% | 1.4만 |
|---|
| 2025.11.06 | ₩4,962 | ₩5,431 | ₩4,560 | ₩4,694 | -5.41% | 3.3만 |
|---|
| 2025.11.05 | ₩5,029 | ₩5,163 | ₩4,828 | ₩4,895 | -2.67% | 1.3만 |
|---|
| 2025.11.04 | ₩4,828 | ₩5,700 | ₩4,426 | ₩4,962 | +2.78% | 3.6만 |
|---|
| 2025.11.03 | ₩5,029 | ₩5,163 | ₩4,828 | ₩5,163 | +2.67% | 2만 |
|---|
| 2025.10.31 | ₩5,096 | ₩5,096 | ₩4,426 | ₩5,029 | -1.32% | 4.6만 |
|---|
| 2025.10.30 | ₩5,029 | ₩5,096 | ₩4,828 | ₩4,962 | -1.33% | 2.1만 |
|---|
| 2025.10.29 | ₩4,493 | ₩5,431 | ₩4,493 | ₩5,096 | +13.43% | 8.3만 |
|---|
| 2025.10.28 | ₩4,560 | ₩4,627 | ₩4,426 | ₩4,493 | -1.47% | 7.3천 |
|---|
| 2025.10.27 | ₩4,694 | ₩4,694 | ₩4,493 | ₩4,560 | -2.86% | 1.9만 |
|---|
| 2025.10.24 | ₩4,627 | ₩4,627 | ₩4,627 | ₩4,627 | 0.00% | 5천 |
|---|
| 2025.10.23 | ₩4,627 | ₩4,694 | ₩4,560 | ₩4,627 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩4,694 | ₩4,694 | ₩4,627 | ₩4,627 | -1.43% | 3만 |
|---|
| 2025.10.21 | ₩4,493 | ₩4,694 | ₩4,493 | ₩4,694 | +4.48% | 5.6천 |
|---|
| 2025.10.20 | ₩4,493 | ₩4,694 | ₩4,358 | ₩4,560 | +1.49% | 7천 |
|---|
| 2025.10.17 | ₩4,560 | ₩4,627 | ₩4,493 | ₩4,493 | -1.47% | 2.4만 |
|---|
| 2025.10.16 | ₩4,761 | ₩4,761 | ₩4,560 | ₩4,560 | -4.23% | 2.3만 |
|---|
| 2025.10.15 | ₩4,694 | ₩4,761 | ₩4,627 | ₩4,694 | 0.00% | 2.1만 |
|---|
| 2025.10.14 | ₩4,627 | ₩4,761 | ₩4,157 | ₩4,694 | +1.45% | 5.4만 |
|---|
| 2025.10.13 | ₩4,627 | ₩4,627 | ₩4,426 | ₩4,493 | -2.90% | 1만 |
|---|
| 2025.10.10 | ₩4,560 | ₩4,627 | ₩4,157 | ₩4,493 | -1.47% | 1.5만 |
|---|