시장 데이터를 불러오는 중
전체 종목
버터플라이 네트워크 과거 주가
Butterfly Network, Inc. Class A Common Stock · BFLY · NYSE
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Butterfly Network, Inc. Class A Common Stock · BFLY · NYSE
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,928 | ₩11,585 | ₩10,834 | ₩11,062 | +1.23% | 395.7만 |
| 2026.10.08 | ₩10,888 | ₩10,955 | ₩10,446 | ₩10,767 | -1.11% | 697.2만 |
| 2026.10.07 | ₩11,264 | ₩11,585 | ₩10,902 | ₩11,089 | -1.55% | 754.2만 |
| 2026.10.06 | ₩12,752 | ₩13,691 | ₩11,451 | ₩11,666 | -8.52% | 925.1만 |
| 2026.10.05 | ₩11,880 | ₩12,785 | ₩11,612 | ₩12,578 | +5.87% | 522.7만 |
| 2026.10.02 | ₩11,773 | ₩12,001 | ₩11,592 | ₩12,001 | +1.94% | 448.9만 |
| 2026.10.01 | ₩12,014 | ₩12,014 | ₩11,371 | ₩11,438 | -4.80% | 553.6만 |
| 2026.09.30 | ₩12,082 | ₩12,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,867 |
| ₩12,014 |
| -0.55% |
| 456.2만 |
| 2026.09.29 | ₩12,993 | ₩13,342 | ₩12,122 | ₩12,202 | -6.09% | 669.2만 |
|---|
| 2026.09.28 | ₩12,444 | ₩12,725 | ₩12,055 | ₩12,269 | -1.40% | 387.1만 |
|---|
| 2026.09.25 | ₩12,470 | ₩12,913 | ₩12,229 | ₩12,591 | +0.97% | 374.7만 |
|---|
| 2026.09.24 | ₩12,229 | ₩12,739 | ₩11,854 | ₩12,618 | +3.18% | 529.9만 |
|---|
| 2026.09.23 | ₩13,275 | ₩13,476 | ₩12,269 | ₩12,336 | -7.07% | 778.6만 |
|---|
| 2026.09.22 | ₩11,867 | ₩13,409 | ₩11,198 | ₩13,315 | +12.20% | 1981.9만 |
|---|
| 2026.09.21 | ₩10,727 | ₩10,948 | ₩10,498 | ₩10,915 | +1.75% | 418.8만 |
|---|
| 2026.09.18 | ₩10,834 | ₩10,927 | ₩10,285 | ₩10,566 | -2.48% | 554.9만 |
|---|
| 2026.09.17 | ₩10,017 | ₩10,928 | ₩9,869 | ₩10,674 | +6.56% | 593만 |
|---|
| 2026.09.16 | ₩10,204 | ₩10,234 | ₩9,413 | ₩9,735 | -4.60% | 516.3만 |
|---|
| 2026.09.15 | ₩9,909 | ₩10,915 | ₩9,789 | ₩10,459 | +5.55% | 710.6만 |
|---|
| 2026.09.14 | ₩9,735 | ₩10,110 | ₩9,735 | ₩9,936 | +2.07% | 307.5만 |
|---|
| 2026.09.11 | ₩9,681 | ₩9,909 | ₩9,601 | ₩9,829 | +1.52% | 341.8만 |
|---|
| 2026.09.10 | ₩9,654 | ₩10,037 | ₩9,467 | ₩9,547 | -1.11% | 316.5만 |
|---|
| 2026.09.09 | ₩10,070 | ₩10,452 | ₩9,936 | ₩10,003 | -0.67% | 412.1만 |
|---|
| 2026.09.08 | ₩9,789 | ₩10,198 | ₩9,681 | ₩10,084 | +3.01% | 350.5만 |
|---|
| 2026.09.04 | ₩9,762 | ₩9,976 | ₩9,708 | ₩9,869 | +1.10% | 305만 |
|---|
| 2026.09.03 | ₩10,312 | ₩10,405 | ₩9,695 | ₩9,775 | -5.20% | 393.1만 |
|---|
| 2026.09.02 | ₩11,103 | ₩11,395 | ₩10,017 | ₩10,191 | -8.21% | 534.9만 |
|---|
| 2026.09.01 | ₩10,727 | ₩10,982 | ₩10,459 | ₩10,969 | +2.25% | 561.1만 |
|---|
| 2026.08.31 | ₩11,183 | ₩11,183 | ₩10,446 | ₩10,580 | -5.40% | 570.3만 |
|---|
| 2026.08.28 | ₩11,733 | ₩11,854 | ₩11,264 | ₩11,304 | -3.66% | 386만 |
|---|
| 2026.08.27 | ₩11,666 | ₩12,309 | ₩11,532 | ₩11,693 | +0.23% | 429.3만 |
|---|
| 2026.08.26 | ₩11,934 | ₩12,108 | ₩11,306 | ₩11,585 | -2.92% | 389.8만 |
|---|
| 2026.08.25 | ₩12,175 | ₩12,953 | ₩11,843 | ₩12,122 | -0.44% | 403.6만 |
|---|
| 2026.08.24 | ₩12,645 | ₩12,645 | ₩11,492 | ₩12,001 | -5.09% | 465.9만 |
|---|
| 2026.08.21 | ₩12,470 | ₩12,992 | ₩12,204 | ₩12,806 | +2.69% | 571.5만 |
|---|
| 2026.08.20 | ₩12,082 | ₩12,618 | ₩12,001 | ₩12,296 | +1.78% | 421.8만 |
|---|
| 2026.08.19 | ₩12,175 | ₩12,725 | ₩12,088 | ₩12,296 | +0.99% | 383.6만 |
|---|
| 2026.08.18 | ₩12,135 | ₩12,631 | ₩11,719 | ₩12,068 | -0.55% | 462만 |
|---|
| 2026.08.17 | ₩11,693 | ₩12,202 | ₩11,572 | ₩12,095 | +3.44% | 343.6만 |
|---|
| 2026.08.14 | ₩11,599 | ₩11,994 | ₩11,210 | ₩11,854 | +2.20% | 525.6만 |
|---|
| 2026.08.13 | ₩12,604 | ₩13,060 | ₩11,840 | ₩11,880 | -5.74% | 690.5만 |
|---|
| 2026.08.12 | ₩12,859 | ₩12,926 | ₩12,229 | ₩12,672 | -1.46% | 390.1만 |
|---|
| 2026.08.11 | ₩12,953 | ₩13,127 | ₩12,484 | ₩12,564 | -3.00% | 525.1만 |
|---|
| 2026.08.10 | ₩11,854 | ₩13,476 | ₩11,837 | ₩13,007 | +9.73% | 1210.3만 |
|---|
| 2026.08.07 | ₩11,465 | ₩11,867 | ₩11,197 | ₩11,840 | +3.27% | 490.2만 |
|---|
| 2026.08.06 | ₩11,096 | ₩11,392 | ₩11,022 | ₩11,129 | +0.30% | 472.2만 |
|---|
| 2026.08.05 | ₩11,733 | ₩11,854 | ₩11,170 | ₩11,290 | -3.77% | 580.4만 |
|---|
| 2026.08.04 | ₩10,969 | ₩12,061 | ₩10,814 | ₩11,813 | +7.70% | 1050.9만 |
|---|
| 2026.08.03 | ₩9,547 | ₩11,156 | ₩9,547 | ₩11,022 | +15.45% | 1287.7만 |
|---|
| 2026.07.31 | ₩10,781 | ₩10,781 | ₩9,453 | ₩9,534 | -11.57% | 1089.3만 |
|---|
| 2026.07.30 | ₩9,547 | ₩11,250 | ₩9,038 | ₩10,955 | +14.75% | 997.8만 |
|---|
| 2026.07.29 | ₩9,587 | ₩10,097 | ₩9,453 | ₩9,520 | -0.70% | 662.8만 |
|---|
| 2026.07.28 | ₩9,480 | ₩9,675 | ₩8,997 | ₩9,614 | +1.41% | 429.5만 |
|---|
| 2026.07.27 | ₩8,971 | ₩9,507 | ₩8,850 | ₩9,480 | +5.68% | 494.9만 |
|---|
| 2026.07.24 | ₩9,024 | ₩9,091 | ₩8,649 | ₩8,823 | -2.23% | 601.9만 |
|---|
| 2026.07.23 | ₩8,850 | ₩8,944 | ₩8,515 | ₩8,877 | +0.30% | 457만 |
|---|
| 2026.07.22 | ₩8,917 | ₩9,098 | ₩8,515 | ₩8,863 | -0.60% | 848.5만 |
|---|
| 2026.07.21 | ₩8,877 | ₩9,225 | ₩8,717 | ₩9,145 | +3.02% | 584.7만 |
|---|
| 2026.07.20 | ₩8,937 | ₩9,011 | ₩8,635 | ₩8,971 | +0.38% | 922.6만 |
|---|
| 2026.07.17 | ₩9,158 | ₩9,192 | ₩8,622 | ₩8,877 | -3.07% | 928.4만 |
|---|
| 2026.07.16 | ₩9,695 | ₩9,990 | ₩9,178 | ₩9,400 | -3.04% | 1100만 |
|---|
| 2026.07.15 | ₩10,379 | ₩10,533 | ₩9,495 | ₩9,789 | -5.68% | 1292.2만 |
|---|
| 2026.07.14 | ₩10,808 | ₩10,808 | ₩10,116 | ₩10,392 | -3.85% | 701.5만 |
|---|
| 2026.07.13 | ₩10,553 | ₩11,270 | ₩10,352 | ₩10,861 | +2.92% | 797.1만 |
|---|
| 2026.07.10 | ₩10,687 | ₩10,875 | ₩10,084 | ₩10,700 | +0.13% | 537.7만 |
|---|
| 2026.07.09 | ₩9,956 | ₩10,848 | ₩9,789 | ₩10,754 | +8.01% | 940.5만 |
|---|
| 2026.07.08 | ₩9,815 | ₩10,070 | ₩9,675 | ₩9,842 | +0.27% | 579.3만 |
|---|
| 2026.07.07 | ₩10,915 | ₩11,237 | ₩10,037 | ₩10,164 | -6.88% | 765.9만 |
|---|
| 2026.07.06 | ₩10,446 | ₩12,336 | ₩10,352 | ₩11,036 | +5.65% | 1304.4만 |
|---|
| 2026.07.02 | ₩10,714 | ₩10,915 | ₩9,896 | ₩10,298 | -3.88% | 868.7만 |
|---|
| 2026.07.01 | ₩11,331 | ₩11,336 | ₩10,419 | ₩10,633 | -6.15% | 907.5만 |
|---|
| 2026.06.30 | ₩11,813 | ₩11,934 | ₩11,143 | ₩11,290 | -4.43% | 761.1만 |
|---|
| 2026.06.29 | ₩12,269 | ₩12,993 | ₩11,816 | ₩11,947 | -2.62% | 1296.7만 |
|---|
| 2026.06.26 | ₩10,754 | ₩11,921 | ₩10,754 | ₩11,921 | +10.85% | 1705.3만 |
|---|
| 2026.06.25 | ₩10,472 | ₩11,116 | ₩10,446 | ₩10,754 | +2.69% | 668.9만 |
|---|
| 2026.06.24 | ₩10,513 | ₩11,112 | ₩10,271 | ₩10,419 | -0.89% | 1017.5만 |
|---|
| 2026.06.23 | ₩9,145 | ₩10,627 | ₩9,145 | ₩10,285 | +12.46% | 1276만 |
|---|
| 2026.06.22 | ₩11,559 | ₩11,840 | ₩9,132 | ₩9,748 | -15.66% | 3086.6만 |
|---|
| 2026.06.18 | ₩9,668 | ₩11,988 | ₩9,520 | ₩11,934 | +23.44% | 6048만 |
|---|
| 2026.06.17 | ₩7,697 | ₩8,233 | ₩7,549 | ₩7,657 | -0.52% | 651.7만 |
|---|
| 2026.06.16 | ₩7,576 | ₩7,824 | ₩7,509 | ₩7,576 | 0.00% | 410.5만 |
|---|
| 2026.06.15 | ₩7,630 | ₩7,764 | ₩7,268 | ₩7,549 | -1.05% | 647.4만 |
|---|
| 2026.06.12 | ₩7,657 | ₩8,005 | ₩7,087 | ₩7,429 | -2.98% | 577만 |
|---|
| 2026.06.11 | ₩7,442 | ₩7,630 | ₩7,174 | ₩7,616 | +2.34% | 711.3만 |
|---|
| 2026.06.10 | ₩6,731 | ₩7,490 | ₩6,705 | ₩7,227 | +7.37% | 764.6만 |
|---|
| 2026.06.09 | ₩6,450 | ₩6,946 | ₩6,349 | ₩6,865 | +6.44% | 542.7만 |
|---|
| 2026.06.08 | ₩6,208 | ₩6,490 | ₩6,168 | ₩6,410 | +3.24% | 445.4만 |
|---|
| 2026.06.05 | ₩6,786 | ₩6,786 | ₩6,025 | ₩6,128 | -9.70% | 542.9만 |
|---|
| 2026.06.04 | ₩5,846 | ₩7,087 | ₩5,846 | ₩6,959 | +19.04% | 882.5만 |
|---|
| 2026.06.03 | ₩6,061 | ₩6,074 | ₩5,833 | ₩5,887 | -2.88% | 383.6만 |
|---|
| 2026.06.02 | ₩6,047 | ₩6,222 | ₩5,980 | ₩6,141 | +1.55% | 304.5만 |
|---|
| 2026.06.01 | ₩5,954 | ₩6,235 | ₩5,920 | ₩6,168 | +3.60% | 406.3만 |
|---|
| 2026.05.29 | ₩6,088 | ₩6,135 | ₩5,866 | ₩6,101 | +0.22% | 361.7만 |
|---|
| 2026.05.28 | ₩6,182 | ₩6,275 | ₩6,074 | ₩6,182 | 0.00% | 256.6만 |
|---|
| 2026.05.27 | ₩6,101 | ₩6,302 | ₩6,060 | ₩6,275 | +2.86% | 299.4만 |
|---|
| 2026.05.26 | ₩6,088 | ₩6,262 | ₩6,001 | ₩6,088 | 0.00% | 299.9만 |
|---|
| 2026.05.22 | ₩6,061 | ₩6,222 | ₩5,820 | ₩5,994 | -1.11% | 326.2만 |
|---|
| 2026.05.21 | ₩5,806 | ₩6,061 | ₩5,739 | ₩6,007 | +3.46% | 444.4만 |
|---|
| 2026.05.20 | ₩5,565 | ₩6,035 | ₩5,444 | ₩5,887 | +5.78% | 485.2만 |
|---|
| 2026.05.19 | ₩5,109 | ₩5,605 | ₩5,069 | ₩5,498 | +7.61% | 548.3만 |
|---|
| 2026.05.18 | ₩5,122 | ₩5,256 | ₩5,042 | ₩5,149 | +0.52% | 380.1만 |
|---|
| 2026.05.15 | ₩5,377 | ₩5,508 | ₩5,062 | ₩5,136 | -4.49% | 418.8만 |
|---|
| 2026.05.14 | ₩5,256 | ₩5,562 | ₩5,203 | ₩5,498 | +4.59% | 354.1만 |
|---|
| 2026.05.13 | ₩5,511 | ₩5,618 | ₩5,256 | ₩5,256 | -4.62% | 425.4만 |
|---|
| 2026.05.12 | ₩5,605 | ₩5,692 | ₩5,471 | ₩5,578 | -0.48% | 336.7만 |
|---|
| 2026.05.11 | ₩5,551 | ₩5,833 | ₩5,551 | ₩5,632 | +1.45% | 362.7만 |
|---|
| 2026.05.08 | ₩5,618 | ₩5,793 | ₩5,545 | ₩5,578 | -0.72% | 495.8만 |
|---|
| 2026.05.07 | ₩6,141 | ₩6,182 | ₩5,598 | ₩5,685 | -7.42% | 568.3만 |
|---|
| 2026.05.06 | ₩6,503 | ₩6,503 | ₩6,068 | ₩6,101 | -6.19% | 488만 |
|---|
| 2026.05.05 | ₩6,570 | ₩6,731 | ₩6,450 | ₩6,463 | -1.63% | 506만 |
|---|
| 2026.05.04 | ₩7,174 | ₩7,241 | ₩6,456 | ₩6,503 | -9.35% | 852.1만 |
|---|
| 2026.05.01 | ₩6,342 | ₩7,274 | ₩6,275 | ₩7,241 | +14.16% | 652.2만 |
|---|
| 2026.04.30 | ₩6,235 | ₩6,517 | ₩5,618 | ₩6,423 | +3.01% | 887.4만 |
|---|
| 2026.04.29 | ₩6,892 | ₩6,892 | ₩6,450 | ₩6,597 | -4.28% | 624만 |
|---|
| 2026.04.28 | ₩7,254 | ₩7,480 | ₩6,792 | ₩6,919 | -4.62% | 602.8만 |
|---|
| 2026.04.27 | ₩7,107 | ₩7,502 | ₩7,100 | ₩7,348 | +3.40% | 449.9만 |
|---|
| 2026.04.24 | ₩6,973 | ₩7,227 | ₩6,919 | ₩7,147 | +2.50% | 616.1만 |
|---|
| 2026.04.23 | ₩7,375 | ₩7,415 | ₩6,825 | ₩6,906 | -6.36% | 660.8만 |
|---|
| 2026.04.22 | ₩7,442 | ₩7,670 | ₩7,241 | ₩7,415 | -0.36% | 442.4만 |
|---|
| 2026.04.21 | ₩7,388 | ₩7,616 | ₩7,093 | ₩7,308 | -1.09% | 680.2만 |
|---|
| 2026.04.20 | ₩7,187 | ₩7,429 | ₩6,986 | ₩7,362 | +2.43% | 495.7만 |
|---|
| 2026.04.17 | ₩7,227 | ₩7,516 | ₩7,227 | ₩7,308 | +1.11% | 625.5만 |
|---|
| 2026.04.16 | ₩6,637 | ₩7,536 | ₩6,617 | ₩7,093 | +6.87% | 1423.9만 |
|---|
| 2026.04.15 | ₩6,034 | ₩6,530 | ₩6,021 | ₩6,517 | +8.00% | 497.7만 |
|---|
| 2026.04.14 | ₩5,793 | ₩6,007 | ₩5,766 | ₩5,954 | +2.78% | 333.2만 |
|---|
| 2026.04.13 | ₩5,471 | ₩5,766 | ₩5,457 | ₩5,739 | +4.90% | 354.9만 |
|---|
| 2026.04.10 | ₩5,592 | ₩5,632 | ₩5,498 | ₩5,511 | -1.44% | 228.1만 |
|---|
| 2026.04.09 | ₩5,498 | ₩5,632 | ₩5,297 | ₩5,565 | +1.22% | 296.7만 |
|---|
| 2026.04.08 | ₩5,779 | ₩5,860 | ₩5,444 | ₩5,551 | -3.94% | 297.7만 |
|---|
| 2026.04.07 | ₩5,498 | ₩5,511 | ₩5,310 | ₩5,431 | -1.22% | 296.8만 |
|---|
| 2026.04.06 | ₩5,511 | ₩5,605 | ₩5,390 | ₩5,538 | +0.49% | 321.1만 |
|---|
| 2026.04.02 | ₩5,256 | ₩5,719 | ₩5,209 | ₩5,511 | +4.85% | 368.7만 |
|---|
| 2026.04.01 | ₩5,498 | ₩5,793 | ₩5,471 | ₩5,484 | -0.24% | 393만 |
|---|
| 2026.03.31 | ₩5,136 | ₩5,478 | ₩5,136 | ₩5,417 | +5.48% | 430.6만 |
|---|
| 2026.03.30 | ₩5,290 | ₩5,350 | ₩4,948 | ₩5,136 | -2.92% | 509.9만 |
|---|
| 2026.03.27 | ₩5,484 | ₩5,551 | ₩5,162 | ₩5,256 | -4.16% | 356.3만 |
|---|
| 2026.03.26 | ₩5,551 | ₩5,833 | ₩5,545 | ₩5,565 | +0.24% | 414.4만 |
|---|
| 2026.03.25 | ₩5,833 | ₩5,927 | ₩5,538 | ₩5,618 | -3.68% | 519.4만 |
|---|
| 2026.03.24 | ₩5,538 | ₩5,873 | ₩5,457 | ₩5,685 | +2.66% | 421.5만 |
|---|
| 2026.03.23 | ₩5,484 | ₩5,820 | ₩5,424 | ₩5,618 | +2.44% | 485.6만 |
|---|
| 2026.03.20 | ₩5,350 | ₩5,377 | ₩5,162 | ₩5,323 | -0.50% | 526만 |
|---|
| 2026.03.19 | ₩5,203 | ₩5,411 | ₩5,122 | ₩5,323 | +2.32% | 293만 |
|---|
| 2026.03.18 | ₩5,645 | ₩5,699 | ₩5,256 | ₩5,297 | -6.18% | 421.9만 |
|---|
| 2026.03.17 | ₩5,230 | ₩5,793 | ₩5,230 | ₩5,726 | +9.49% | 638만 |
|---|
| 2026.03.16 | ₩5,149 | ₩5,297 | ₩5,095 | ₩5,243 | +1.82% | 341.9만 |
|---|
| 2026.03.13 | ₩4,948 | ₩5,122 | ₩4,894 | ₩5,095 | +2.98% | 311.4만 |
|---|
| 2026.03.12 | ₩5,015 | ₩5,116 | ₩4,800 | ₩4,881 | -2.67% | 395.3만 |
|---|
| 2026.03.11 | ₩4,961 | ₩5,230 | ₩4,948 | ₩5,122 | +3.24% | 354.2만 |
|---|
| 2026.03.10 | ₩5,002 | ₩5,095 | ₩4,847 | ₩5,002 | 0.00% | 351.1만 |
|---|
| 2026.03.09 | ₩4,733 | ₩5,122 | ₩4,626 | ₩5,042 | +6.52% | 707.1만 |
|---|
| 2026.03.06 | ₩4,881 | ₩4,935 | ₩4,720 | ₩4,894 | +0.27% | 448.3만 |
|---|
| 2026.03.05 | ₩5,256 | ₩5,309 | ₩4,854 | ₩5,042 | -4.08% | 517.3만 |
|---|
| 2026.03.04 | ₩5,055 | ₩5,444 | ₩5,022 | ₩5,404 | +6.90% | 499.1만 |
|---|
| 2026.03.03 | ₩5,055 | ₩5,122 | ₩4,787 | ₩4,935 | -2.39% | 719.6만 |
|---|
| 2026.03.02 | ₩4,894 | ₩5,310 | ₩4,827 | ₩5,162 | +5.48% | 623.9만 |
|---|
| 2026.02.27 | ₩6,222 | ₩6,302 | ₩4,908 | ₩5,082 | -18.32% | 1477.1만 |
|---|
| 2026.02.26 | ₩5,370 | ₩6,651 | ₩5,270 | ₩6,262 | +16.60% | 6462.9만 |
|---|
| 2026.02.25 | ₩4,050 | ₩4,184 | ₩3,969 | ₩4,157 | +2.65% | 329.7만 |
|---|
| 2026.02.24 | ₩3,902 | ₩3,969 | ₩3,781 | ₩3,956 | +1.37% | 465.9만 |
|---|
| 2026.02.23 | ₩3,929 | ₩4,009 | ₩3,848 | ₩3,942 | +0.34% | 272.1만 |
|---|
| 2026.02.20 | ₩3,996 | ₩4,157 | ₩3,956 | ₩3,996 | 0.00% | 283.9만 |
|---|
| 2026.02.19 | ₩4,023 | ₩4,117 | ₩3,929 | ₩4,103 | +2.00% | 303.5만 |
|---|
| 2026.02.18 | ₩4,023 | ₩4,157 | ₩4,023 | ₩4,103 | +2.00% | 388.9만 |
|---|
| 2026.02.17 | ₩4,023 | ₩4,224 | ₩4,023 | ₩4,076 | +1.33% | 341.7만 |
|---|
| 2026.02.13 | ₩4,170 | ₩4,231 | ₩4,050 | ₩4,076 | -2.25% | 442.4만 |
|---|
| 2026.02.12 | ₩4,452 | ₩4,559 | ₩4,063 | ₩4,090 | -8.13% | 455.7만 |
|---|
| 2026.02.11 | ₩4,680 | ₩4,693 | ₩4,358 | ₩4,398 | -6.02% | 492.2만 |
|---|
| 2026.02.10 | ₩4,546 | ₩4,680 | ₩4,401 | ₩4,572 | +0.59% | 337.9만 |
|---|
| 2026.02.09 | ₩4,519 | ₩4,519 | ₩4,244 | ₩4,465 | -1.19% | 352.5만 |
|---|
| 2026.02.06 | ₩4,425 | ₩4,572 | ₩4,251 | ₩4,532 | +2.42% | 697.1만 |
|---|
| 2026.02.05 | ₩4,774 | ₩4,827 | ₩4,318 | ₩4,331 | -9.27% | 703.8만 |
|---|
| 2026.02.04 | ₩5,216 | ₩5,270 | ₩4,800 | ₩4,921 | -5.66% | 541.4만 |
|---|
| 2026.02.03 | ₩5,230 | ₩5,330 | ₩5,122 | ₩5,270 | +0.77% | 479.6만 |
|---|
| 2026.02.02 | ₩5,297 | ₩5,424 | ₩5,028 | ₩5,122 | -3.29% | 643.3만 |
|---|
| 2026.01.30 | ₩5,484 | ₩5,692 | ₩5,256 | ₩5,310 | -3.18% | 459.4만 |
|---|
| 2026.01.29 | ₩5,739 | ₩5,752 | ₩5,404 | ₩5,565 | -3.04% | 783만 |
|---|
| 2026.01.28 | ₩6,007 | ₩6,007 | ₩5,699 | ₩5,779 | -3.79% | 320.6만 |
|---|
| 2026.01.27 | ₩6,007 | ₩6,007 | ₩5,793 | ₩5,954 | -0.89% | 228.6만 |
|---|
| 2026.01.26 | ₩6,034 | ₩6,034 | ₩5,766 | ₩5,940 | -1.56% | 302.9만 |
|---|
| 2026.01.23 | ₩6,356 | ₩6,530 | ₩6,027 | ₩6,047 | -4.85% | 463.4만 |
|---|
| 2026.01.22 | ₩5,994 | ₩6,503 | ₩5,793 | ₩6,302 | +5.15% | 672.3만 |
|---|
| 2026.01.21 | ₩5,672 | ₩6,135 | ₩5,652 | ₩5,927 | +4.49% | 585.6만 |
|---|
| 2026.01.20 | ₩5,350 | ₩5,719 | ₩5,323 | ₩5,538 | +3.51% | 551만 |
|---|
| 2026.01.16 | ₩6,141 | ₩6,208 | ₩5,525 | ₩5,578 | -9.17% | 833.6만 |
|---|
| 2026.01.15 | ₩6,631 | ₩6,656 | ₩6,007 | ₩6,101 | -7.99% | 960.5만 |
|---|
| 2026.01.14 | ₩5,779 | ₩6,745 | ₩5,779 | ₩6,637 | +14.85% | 1285.6만 |
|---|
| 2026.01.13 | ₩5,752 | ₩5,913 | ₩5,551 | ₩5,900 | +2.56% | 623.9만 |
|---|
| 2026.01.12 | ₩5,538 | ₩5,752 | ₩5,511 | ₩5,726 | +3.39% | 668.8만 |
|---|
| 2026.01.09 | ₩5,558 | ₩5,632 | ₩5,350 | ₩5,417 | -2.53% | 462.7만 |
|---|
| 2026.01.08 | ₩5,592 | ₩5,746 | ₩5,417 | ₩5,565 | -0.48% | 422.4만 |
|---|
| 2026.01.07 | ₩5,417 | ₩5,738 | ₩5,243 | ₩5,645 | +4.21% | 557.8만 |
|---|
| 2026.01.06 | ₩5,149 | ₩5,484 | ₩5,109 | ₩5,444 | +5.73% | 516.4만 |
|---|
| 2026.01.05 | ₩5,095 | ₩5,250 | ₩5,028 | ₩5,189 | +1.84% | 362.5만 |
|---|
| 2026.01.02 | ₩5,203 | ₩5,203 | ₩4,914 | ₩5,028 | -3.35% | 348.5만 |
|---|
| 2025.12.31 | ₩5,162 | ₩5,330 | ₩5,075 | ₩5,095 | -1.30% | 383.6만 |
|---|
| 2025.12.30 | ₩5,122 | ₩5,223 | ₩5,028 | ₩5,122 | 0.00% | 205.3만 |
|---|
| 2025.12.29 | ₩5,042 | ₩5,149 | ₩5,002 | ₩5,095 | +1.06% | 263.9만 |
|---|
| 2025.12.26 | ₩5,297 | ₩5,390 | ₩5,136 | ₩5,162 | -2.53% | 285.7만 |
|---|
| 2025.12.24 | ₩5,297 | ₩5,364 | ₩5,122 | ₩5,297 | 0.00% | 227.6만 |
|---|
| 2025.12.23 | ₩4,975 | ₩5,397 | ₩4,908 | ₩5,297 | +6.47% | 671.9만 |
|---|
| 2025.12.22 | ₩4,894 | ₩5,283 | ₩4,861 | ₩5,095 | +4.11% | 771.4만 |
|---|
| 2025.12.19 | ₩4,640 | ₩4,814 | ₩4,593 | ₩4,774 | +2.89% | 671.5만 |
|---|
| 2025.12.18 | ₩4,398 | ₩4,841 | ₩4,398 | ₩4,626 | +5.18% | 808만 |
|---|
| 2025.12.17 | ₩4,532 | ₩4,599 | ₩4,197 | ₩4,251 | -6.21% | 470.1만 |
|---|
| 2025.12.16 | ₩4,318 | ₩4,542 | ₩4,063 | ₩4,479 | +3.73% | 614.5만 |
|---|
| 2025.12.15 | ₩4,050 | ₩4,345 | ₩3,962 | ₩4,318 | +6.62% | 908만 |
|---|
| 2025.12.12 | ₩4,157 | ₩4,170 | ₩4,023 | ₩4,036 | -2.90% | 408.2만 |
|---|
| 2025.12.11 | ₩4,050 | ₩4,170 | ₩3,996 | ₩4,130 | +1.99% | 314.9만 |
|---|
| 2025.12.10 | ₩4,157 | ₩4,277 | ₩4,063 | ₩4,090 | -1.61% | 415.8만 |
|---|
| 2025.12.09 | ₩4,143 | ₩4,237 | ₩3,996 | ₩4,157 | +0.32% | 332만 |
|---|
| 2025.12.08 | ₩4,331 | ₩4,693 | ₩4,197 | ₩4,210 | -2.79% | 882.5만 |
|---|
| 2025.12.05 | ₩4,117 | ₩4,143 | ₩4,039 | ₩4,103 | -0.33% | 293.9만 |
|---|
| 2025.12.04 | ₩3,902 | ₩4,143 | ₩3,808 | ₩4,103 | +5.15% | 471.9만 |
|---|
| 2025.12.03 | ₩3,687 | ₩3,982 | ₩3,600 | ₩3,982 | +8.00% | 604.6만 |
|---|
| 2025.12.02 | ₩3,795 | ₩3,862 | ₩3,654 | ₩3,674 | -3.18% | 251.9만 |
|---|
| 2025.12.01 | ₩3,996 | ₩3,996 | ₩3,741 | ₩3,755 | -6.04% | 409.4만 |
|---|
| 2025.11.28 | ₩4,130 | ₩4,170 | ₩4,076 | ₩4,157 | +0.65% | 243.3만 |
|---|
| 2025.11.26 | ₩4,532 | ₩4,532 | ₩4,076 | ₩4,130 | -8.88% | 578.2만 |
|---|
| 2025.11.25 | ₩4,331 | ₩4,572 | ₩4,184 | ₩4,546 | +4.95% | 847.2만 |
|---|
| 2025.11.24 | ₩3,835 | ₩4,425 | ₩3,781 | ₩4,398 | +14.69% | 1669.7만 |
|---|
| 2025.11.21 | ₩3,178 | ₩3,587 | ₩3,124 | ₩3,553 | +11.81% | 839.7만 |
|---|
| 2025.11.20 | ₩3,285 | ₩3,392 | ₩3,084 | ₩3,111 | -5.31% | 571만 |
|---|
| 2025.11.19 | ₩2,695 | ₩3,379 | ₩2,675 | ₩3,218 | +19.40% | 1416.6만 |
|---|
| 2025.11.18 | ₩2,561 | ₩2,756 | ₩2,548 | ₩2,695 | +5.24% | 455.1만 |
|---|
| 2025.11.17 | ₩2,789 | ₩2,802 | ₩2,581 | ₩2,642 | -5.29% | 584만 |
|---|
| 2025.11.14 | ₩2,682 | ₩2,970 | ₩2,668 | ₩2,843 | +6.00% | 373.6만 |
|---|
| 2025.11.13 | ₩2,963 | ₩3,037 | ₩2,735 | ₩2,776 | -6.33% | 865.4만 |
|---|
| 2025.11.12 | ₩3,285 | ₩3,366 | ₩3,004 | ₩3,030 | -7.76% | 678만 |
|---|
| 2025.11.11 | ₩2,963 | ₩3,332 | ₩2,923 | ₩3,299 | +11.31% | 961.3만 |
|---|
| 2025.11.10 | ₩3,071 | ₩3,108 | ₩2,937 | ₩2,977 | -3.06% | 363.2만 |
|---|
| 2025.11.07 | ₩2,950 | ₩3,057 | ₩2,816 | ₩2,990 | +1.36% | 430.8만 |
|---|
| 2025.11.06 | ₩3,325 | ₩3,339 | ₩3,004 | ₩3,017 | -9.27% | 488만 |
|---|
| 2025.11.05 | ₩3,460 | ₩3,594 | ₩3,205 | ₩3,366 | -2.71% | 598.5만 |
|---|
| 2025.11.04 | ₩3,634 | ₩3,714 | ₩3,392 | ₩3,513 | -3.32% | 913.9만 |
|---|
| 2025.11.03 | ₩3,500 | ₩4,157 | ₩3,379 | ₩3,902 | +11.49% | 1651.9만 |
|---|
| 2025.10.31 | ₩3,232 | ₩3,714 | ₩3,151 | ₩3,607 | +11.62% | 2097.7만 |
|---|
| 2025.10.30 | ₩2,816 | ₩2,870 | ₩2,735 | ₩2,735 | -2.86% | 373.2만 |
|---|
| 2025.10.29 | ₩2,950 | ₩3,004 | ₩2,849 | ₩2,883 | -2.27% | 346.3만 |
|---|
| 2025.10.28 | ₩2,950 | ₩3,017 | ₩2,870 | ₩2,963 | +0.45% | 323.4만 |
|---|
| 2025.10.27 | ₩3,057 | ₩3,071 | ₩2,937 | ₩2,950 | -3.51% | 330만 |
|---|
| 2025.10.24 | ₩3,057 | ₩3,084 | ₩2,977 | ₩2,990 | -2.19% | 332.4만 |
|---|
| 2025.10.23 | ₩2,883 | ₩3,030 | ₩2,856 | ₩2,977 | +3.26% | 294.4만 |
|---|
| 2025.10.22 | ₩2,963 | ₩2,977 | ₩2,762 | ₩2,856 | -3.62% | 501.7만 |
|---|
| 2025.10.21 | ₩3,138 | ₩3,158 | ₩3,004 | ₩3,017 | -3.85% | 300.7만 |
|---|
| 2025.10.20 | ₩2,903 | ₩3,198 | ₩2,903 | ₩3,165 | +9.01% | 497.6만 |
|---|
| 2025.10.17 | ₩2,910 | ₩2,990 | ₩2,816 | ₩2,843 | -2.30% | 418.4만 |
|---|
| 2025.10.16 | ₩3,205 | ₩3,232 | ₩2,923 | ₩3,004 | -6.28% | 519.8만 |
|---|
| 2025.10.15 | ₩3,124 | ₩3,245 | ₩2,984 | ₩3,165 | +1.29% | 538.5만 |
|---|
| 2025.10.14 | ₩2,977 | ₩3,165 | ₩2,844 | ₩3,071 | +3.15% | 529.2만 |
|---|
| 2025.10.13 | ₩3,124 | ₩3,165 | ₩2,970 | ₩3,084 | -1.29% | 482.8만 |
|---|
| 2025.10.10 | ₩3,419 | ₩3,433 | ₩3,044 | ₩3,057 | -10.59% | 938.3만 |
|---|