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 | ₩10,930 | ₩11,587 | ₩10,836 | ₩11,064 | +1.23% | 395.7만 |
| 2026.10.08 | ₩10,889 | ₩10,957 | ₩10,447 | ₩10,769 | -1.11% | 697.2만 |
| 2026.10.07 | ₩11,265 | ₩11,587 | ₩10,903 | ₩11,091 | -1.55% | 754.2만 |
| 2026.10.06 | ₩12,754 | ₩13,692 | ₩11,453 | ₩11,667 | -8.52% | 925.1만 |
| 2026.10.05 | ₩11,882 | ₩12,787 | ₩11,614 | ₩12,579 | +5.87% | 522.7만 |
| 2026.10.02 | ₩11,775 | ₩12,003 | ₩11,594 | ₩12,003 | +1.94% | 448.9만 |
| 2026.10.01 | ₩12,016 | ₩12,016 | ₩11,372 | ₩11,439 | -4.80% | 553.6만 |
| 2026.09.30 | ₩12,083 | ₩12,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,016 |
| -0.55% |
| 456.2만 |
| 2026.09.29 | ₩12,995 | ₩13,344 | ₩12,123 | ₩12,204 | -6.09% | 669.2만 |
|---|
| 2026.09.28 | ₩12,445 | ₩12,727 | ₩12,056 | ₩12,271 | -1.40% | 387.1만 |
|---|
| 2026.09.25 | ₩12,472 | ₩12,915 | ₩12,231 | ₩12,593 | +0.97% | 374.7만 |
|---|
| 2026.09.24 | ₩12,231 | ₩12,740 | ₩11,855 | ₩12,619 | +3.18% | 529.9만 |
|---|
| 2026.09.23 | ₩13,277 | ₩13,478 | ₩12,271 | ₩12,338 | -7.07% | 778.6만 |
|---|
| 2026.09.22 | ₩11,868 | ₩13,411 | ₩11,199 | ₩13,317 | +12.20% | 1981.9만 |
|---|
| 2026.09.21 | ₩10,729 | ₩10,950 | ₩10,499 | ₩10,916 | +1.75% | 418.8만 |
|---|
| 2026.09.18 | ₩10,836 | ₩10,928 | ₩10,286 | ₩10,568 | -2.48% | 554.9만 |
|---|
| 2026.09.17 | ₩10,018 | ₩10,930 | ₩9,870 | ₩10,675 | +6.56% | 593만 |
|---|
| 2026.09.16 | ₩10,206 | ₩10,235 | ₩9,414 | ₩9,736 | -4.60% | 516.3만 |
|---|
| 2026.09.15 | ₩9,911 | ₩10,916 | ₩9,790 | ₩10,460 | +5.55% | 710.6만 |
|---|
| 2026.09.14 | ₩9,736 | ₩10,112 | ₩9,736 | ₩9,937 | +2.07% | 307.5만 |
|---|
| 2026.09.11 | ₩9,683 | ₩9,911 | ₩9,602 | ₩9,830 | +1.52% | 341.8만 |
|---|
| 2026.09.10 | ₩9,656 | ₩10,038 | ₩9,468 | ₩9,548 | -1.11% | 316.5만 |
|---|
| 2026.09.09 | ₩10,071 | ₩10,454 | ₩9,937 | ₩10,004 | -0.67% | 412.1만 |
|---|
| 2026.09.08 | ₩9,790 | ₩10,199 | ₩9,683 | ₩10,085 | +3.01% | 350.5만 |
|---|
| 2026.09.04 | ₩9,763 | ₩9,978 | ₩9,709 | ₩9,870 | +1.10% | 305만 |
|---|
| 2026.09.03 | ₩10,313 | ₩10,407 | ₩9,696 | ₩9,776 | -5.20% | 393.1만 |
|---|
| 2026.09.02 | ₩11,104 | ₩11,396 | ₩10,018 | ₩10,192 | -8.21% | 534.9만 |
|---|
| 2026.09.01 | ₩10,729 | ₩10,983 | ₩10,460 | ₩10,970 | +2.25% | 561.1만 |
|---|
| 2026.08.31 | ₩11,185 | ₩11,185 | ₩10,447 | ₩10,581 | -5.40% | 570.3만 |
|---|
| 2026.08.28 | ₩11,734 | ₩11,855 | ₩11,265 | ₩11,305 | -3.66% | 386만 |
|---|
| 2026.08.27 | ₩11,667 | ₩12,311 | ₩11,533 | ₩11,694 | +0.23% | 429.3만 |
|---|
| 2026.08.26 | ₩11,936 | ₩12,110 | ₩11,308 | ₩11,587 | -2.92% | 389.8만 |
|---|
| 2026.08.25 | ₩12,177 | ₩12,955 | ₩11,844 | ₩12,123 | -0.44% | 403.6만 |
|---|
| 2026.08.24 | ₩12,646 | ₩12,646 | ₩11,493 | ₩12,003 | -5.09% | 465.9만 |
|---|
| 2026.08.21 | ₩12,472 | ₩12,994 | ₩12,205 | ₩12,807 | +2.69% | 571.5만 |
|---|
| 2026.08.20 | ₩12,083 | ₩12,619 | ₩12,003 | ₩12,298 | +1.78% | 421.8만 |
|---|
| 2026.08.19 | ₩12,177 | ₩12,727 | ₩12,090 | ₩12,298 | +0.99% | 383.6만 |
|---|
| 2026.08.18 | ₩12,137 | ₩12,633 | ₩11,721 | ₩12,070 | -0.55% | 462만 |
|---|
| 2026.08.17 | ₩11,694 | ₩12,204 | ₩11,573 | ₩12,096 | +3.44% | 343.6만 |
|---|
| 2026.08.14 | ₩11,600 | ₩11,996 | ₩11,211 | ₩11,855 | +2.20% | 525.6만 |
|---|
| 2026.08.13 | ₩12,606 | ₩13,062 | ₩11,842 | ₩11,882 | -5.74% | 690.5만 |
|---|
| 2026.08.12 | ₩12,861 | ₩12,928 | ₩12,231 | ₩12,673 | -1.46% | 390.1만 |
|---|
| 2026.08.11 | ₩12,955 | ₩13,129 | ₩12,485 | ₩12,566 | -3.00% | 525.1만 |
|---|
| 2026.08.10 | ₩11,855 | ₩13,478 | ₩11,839 | ₩13,008 | +9.73% | 1210.3만 |
|---|
| 2026.08.07 | ₩11,466 | ₩11,868 | ₩11,198 | ₩11,842 | +3.27% | 490.2만 |
|---|
| 2026.08.06 | ₩11,097 | ₩11,394 | ₩11,024 | ₩11,131 | +0.30% | 472.2만 |
|---|
| 2026.08.05 | ₩11,734 | ₩11,855 | ₩11,171 | ₩11,292 | -3.77% | 580.4만 |
|---|
| 2026.08.04 | ₩10,970 | ₩12,063 | ₩10,816 | ₩11,815 | +7.70% | 1050.9만 |
|---|
| 2026.08.03 | ₩9,548 | ₩11,158 | ₩9,548 | ₩11,024 | +15.45% | 1287.7만 |
|---|
| 2026.07.31 | ₩10,782 | ₩10,782 | ₩9,455 | ₩9,535 | -11.57% | 1089.3만 |
|---|
| 2026.07.30 | ₩9,548 | ₩11,252 | ₩9,039 | ₩10,957 | +14.75% | 997.8만 |
|---|
| 2026.07.29 | ₩9,589 | ₩10,098 | ₩9,455 | ₩9,522 | -0.70% | 662.8만 |
|---|
| 2026.07.28 | ₩9,481 | ₩9,676 | ₩8,999 | ₩9,615 | +1.41% | 429.5만 |
|---|
| 2026.07.27 | ₩8,972 | ₩9,508 | ₩8,851 | ₩9,481 | +5.68% | 494.9만 |
|---|
| 2026.07.24 | ₩9,025 | ₩9,092 | ₩8,650 | ₩8,824 | -2.23% | 601.9만 |
|---|
| 2026.07.23 | ₩8,851 | ₩8,945 | ₩8,516 | ₩8,878 | +0.30% | 457만 |
|---|
| 2026.07.22 | ₩8,918 | ₩9,099 | ₩8,516 | ₩8,864 | -0.60% | 848.5만 |
|---|
| 2026.07.21 | ₩8,878 | ₩9,227 | ₩8,718 | ₩9,146 | +3.02% | 584.7만 |
|---|
| 2026.07.20 | ₩8,938 | ₩9,012 | ₩8,636 | ₩8,972 | +0.38% | 922.6만 |
|---|
| 2026.07.17 | ₩9,160 | ₩9,193 | ₩8,623 | ₩8,878 | -3.07% | 928.4만 |
|---|
| 2026.07.16 | ₩9,696 | ₩9,991 | ₩9,180 | ₩9,401 | -3.04% | 1100만 |
|---|
| 2026.07.15 | ₩10,380 | ₩10,534 | ₩9,496 | ₩9,790 | -5.68% | 1292.2만 |
|---|
| 2026.07.14 | ₩10,809 | ₩10,809 | ₩10,117 | ₩10,393 | -3.85% | 701.5만 |
|---|
| 2026.07.13 | ₩10,554 | ₩11,272 | ₩10,353 | ₩10,863 | +2.92% | 797.1만 |
|---|
| 2026.07.10 | ₩10,688 | ₩10,876 | ₩10,085 | ₩10,702 | +0.13% | 537.7만 |
|---|
| 2026.07.09 | ₩9,957 | ₩10,849 | ₩9,790 | ₩10,755 | +8.01% | 940.5만 |
|---|
| 2026.07.08 | ₩9,817 | ₩10,071 | ₩9,676 | ₩9,843 | +0.27% | 579.3만 |
|---|
| 2026.07.07 | ₩10,916 | ₩11,238 | ₩10,038 | ₩10,165 | -6.88% | 765.9만 |
|---|
| 2026.07.06 | ₩10,447 | ₩12,338 | ₩10,353 | ₩11,037 | +5.65% | 1304.4만 |
|---|
| 2026.07.02 | ₩10,715 | ₩10,916 | ₩9,897 | ₩10,299 | -3.88% | 868.7만 |
|---|
| 2026.07.01 | ₩11,332 | ₩11,337 | ₩10,420 | ₩10,635 | -6.15% | 907.5만 |
|---|
| 2026.06.30 | ₩11,815 | ₩11,936 | ₩11,144 | ₩11,292 | -4.43% | 761.1만 |
|---|
| 2026.06.29 | ₩12,271 | ₩12,995 | ₩11,818 | ₩11,949 | -2.62% | 1296.7만 |
|---|
| 2026.06.26 | ₩10,755 | ₩11,922 | ₩10,755 | ₩11,922 | +10.85% | 1705.3만 |
|---|
| 2026.06.25 | ₩10,474 | ₩11,117 | ₩10,447 | ₩10,755 | +2.69% | 668.9만 |
|---|
| 2026.06.24 | ₩10,514 | ₩11,113 | ₩10,273 | ₩10,420 | -0.89% | 1017.5만 |
|---|
| 2026.06.23 | ₩9,146 | ₩10,628 | ₩9,146 | ₩10,286 | +12.46% | 1276만 |
|---|
| 2026.06.22 | ₩11,560 | ₩11,842 | ₩9,133 | ₩9,750 | -15.66% | 3086.6만 |
|---|
| 2026.06.18 | ₩9,669 | ₩11,989 | ₩9,522 | ₩11,936 | +23.44% | 6048만 |
|---|
| 2026.06.17 | ₩7,698 | ₩8,234 | ₩7,550 | ₩7,658 | -0.52% | 651.7만 |
|---|
| 2026.06.16 | ₩7,577 | ₩7,825 | ₩7,510 | ₩7,577 | 0.00% | 410.5만 |
|---|
| 2026.06.15 | ₩7,631 | ₩7,765 | ₩7,269 | ₩7,550 | -1.05% | 647.4만 |
|---|
| 2026.06.12 | ₩7,658 | ₩8,006 | ₩7,088 | ₩7,430 | -2.98% | 577만 |
|---|
| 2026.06.11 | ₩7,443 | ₩7,631 | ₩7,175 | ₩7,617 | +2.34% | 711.3만 |
|---|
| 2026.06.10 | ₩6,732 | ₩7,491 | ₩6,705 | ₩7,228 | +7.37% | 764.6만 |
|---|
| 2026.06.09 | ₩6,451 | ₩6,947 | ₩6,350 | ₩6,866 | +6.44% | 542.7만 |
|---|
| 2026.06.08 | ₩6,209 | ₩6,491 | ₩6,169 | ₩6,410 | +3.24% | 445.4만 |
|---|
| 2026.06.05 | ₩6,787 | ₩6,787 | ₩6,025 | ₩6,129 | -9.70% | 542.9만 |
|---|
| 2026.06.04 | ₩5,847 | ₩7,088 | ₩5,847 | ₩6,960 | +19.04% | 882.5만 |
|---|
| 2026.06.03 | ₩6,062 | ₩6,075 | ₩5,834 | ₩5,887 | -2.88% | 383.6만 |
|---|
| 2026.06.02 | ₩6,048 | ₩6,223 | ₩5,981 | ₩6,142 | +1.55% | 304.5만 |
|---|
| 2026.06.01 | ₩5,954 | ₩6,236 | ₩5,921 | ₩6,169 | +3.60% | 406.3만 |
|---|
| 2026.05.29 | ₩6,088 | ₩6,135 | ₩5,867 | ₩6,102 | +0.22% | 361.7만 |
|---|
| 2026.05.28 | ₩6,182 | ₩6,276 | ₩6,075 | ₩6,182 | 0.00% | 256.6만 |
|---|
| 2026.05.27 | ₩6,102 | ₩6,303 | ₩6,060 | ₩6,276 | +2.86% | 299.4만 |
|---|
| 2026.05.26 | ₩6,088 | ₩6,263 | ₩6,001 | ₩6,088 | 0.00% | 299.9만 |
|---|
| 2026.05.22 | ₩6,062 | ₩6,223 | ₩5,820 | ₩5,995 | -1.11% | 326.2만 |
|---|
| 2026.05.21 | ₩5,807 | ₩6,062 | ₩5,740 | ₩6,008 | +3.46% | 444.4만 |
|---|
| 2026.05.20 | ₩5,565 | ₩6,036 | ₩5,445 | ₩5,887 | +5.78% | 485.2만 |
|---|
| 2026.05.19 | ₩5,109 | ₩5,606 | ₩5,069 | ₩5,498 | +7.61% | 548.3만 |
|---|
| 2026.05.18 | ₩5,123 | ₩5,257 | ₩5,042 | ₩5,150 | +0.52% | 380.1만 |
|---|
| 2026.05.15 | ₩5,378 | ₩5,509 | ₩5,063 | ₩5,136 | -4.49% | 418.8만 |
|---|
| 2026.05.14 | ₩5,257 | ₩5,563 | ₩5,203 | ₩5,498 | +4.59% | 354.1만 |
|---|
| 2026.05.13 | ₩5,512 | ₩5,619 | ₩5,257 | ₩5,257 | -4.62% | 425.4만 |
|---|
| 2026.05.12 | ₩5,606 | ₩5,693 | ₩5,472 | ₩5,579 | -0.48% | 336.7만 |
|---|
| 2026.05.11 | ₩5,552 | ₩5,834 | ₩5,552 | ₩5,632 | +1.45% | 362.7만 |
|---|
| 2026.05.08 | ₩5,619 | ₩5,793 | ₩5,545 | ₩5,579 | -0.72% | 495.8만 |
|---|
| 2026.05.07 | ₩6,142 | ₩6,182 | ₩5,599 | ₩5,686 | -7.42% | 568.3만 |
|---|
| 2026.05.06 | ₩6,504 | ₩6,504 | ₩6,068 | ₩6,102 | -6.19% | 488만 |
|---|
| 2026.05.05 | ₩6,571 | ₩6,732 | ₩6,451 | ₩6,464 | -1.63% | 506만 |
|---|
| 2026.05.04 | ₩7,175 | ₩7,242 | ₩6,457 | ₩6,504 | -9.35% | 852.1만 |
|---|
| 2026.05.01 | ₩6,343 | ₩7,275 | ₩6,276 | ₩7,242 | +14.16% | 652.2만 |
|---|
| 2026.04.30 | ₩6,236 | ₩6,518 | ₩5,619 | ₩6,424 | +3.01% | 887.4만 |
|---|
| 2026.04.29 | ₩6,893 | ₩6,893 | ₩6,451 | ₩6,598 | -4.28% | 624만 |
|---|
| 2026.04.28 | ₩7,255 | ₩7,480 | ₩6,793 | ₩6,920 | -4.62% | 602.8만 |
|---|
| 2026.04.27 | ₩7,108 | ₩7,503 | ₩7,101 | ₩7,349 | +3.40% | 449.9만 |
|---|
| 2026.04.24 | ₩6,974 | ₩7,228 | ₩6,920 | ₩7,148 | +2.50% | 616.1만 |
|---|
| 2026.04.23 | ₩7,376 | ₩7,416 | ₩6,826 | ₩6,907 | -6.36% | 660.8만 |
|---|
| 2026.04.22 | ₩7,443 | ₩7,671 | ₩7,242 | ₩7,416 | -0.36% | 442.4만 |
|---|
| 2026.04.21 | ₩7,389 | ₩7,617 | ₩7,094 | ₩7,309 | -1.09% | 680.2만 |
|---|
| 2026.04.20 | ₩7,188 | ₩7,430 | ₩6,987 | ₩7,362 | +2.43% | 495.7만 |
|---|
| 2026.04.17 | ₩7,228 | ₩7,517 | ₩7,228 | ₩7,309 | +1.11% | 625.5만 |
|---|
| 2026.04.16 | ₩6,638 | ₩7,537 | ₩6,618 | ₩7,094 | +6.87% | 1423.9만 |
|---|
| 2026.04.15 | ₩6,035 | ₩6,531 | ₩6,021 | ₩6,518 | +8.00% | 497.7만 |
|---|
| 2026.04.14 | ₩5,793 | ₩6,008 | ₩5,767 | ₩5,954 | +2.78% | 333.2만 |
|---|
| 2026.04.13 | ₩5,472 | ₩5,767 | ₩5,458 | ₩5,740 | +4.90% | 354.9만 |
|---|
| 2026.04.10 | ₩5,592 | ₩5,632 | ₩5,498 | ₩5,512 | -1.44% | 228.1만 |
|---|
| 2026.04.09 | ₩5,498 | ₩5,632 | ₩5,297 | ₩5,565 | +1.22% | 296.7만 |
|---|
| 2026.04.08 | ₩5,780 | ₩5,860 | ₩5,445 | ₩5,552 | -3.94% | 297.7만 |
|---|
| 2026.04.07 | ₩5,498 | ₩5,512 | ₩5,311 | ₩5,431 | -1.22% | 296.8만 |
|---|
| 2026.04.06 | ₩5,512 | ₩5,606 | ₩5,391 | ₩5,539 | +0.49% | 321.1만 |
|---|
| 2026.04.02 | ₩5,257 | ₩5,720 | ₩5,210 | ₩5,512 | +4.85% | 368.7만 |
|---|
| 2026.04.01 | ₩5,498 | ₩5,793 | ₩5,472 | ₩5,485 | -0.24% | 393만 |
|---|
| 2026.03.31 | ₩5,136 | ₩5,478 | ₩5,136 | ₩5,418 | +5.48% | 430.6만 |
|---|
| 2026.03.30 | ₩5,291 | ₩5,351 | ₩4,949 | ₩5,136 | -2.92% | 509.9만 |
|---|
| 2026.03.27 | ₩5,485 | ₩5,552 | ₩5,163 | ₩5,257 | -4.16% | 356.3만 |
|---|
| 2026.03.26 | ₩5,552 | ₩5,834 | ₩5,545 | ₩5,565 | +0.24% | 414.4만 |
|---|
| 2026.03.25 | ₩5,834 | ₩5,928 | ₩5,539 | ₩5,619 | -3.68% | 519.4만 |
|---|
| 2026.03.24 | ₩5,539 | ₩5,874 | ₩5,458 | ₩5,686 | +2.66% | 421.5만 |
|---|
| 2026.03.23 | ₩5,485 | ₩5,820 | ₩5,425 | ₩5,619 | +2.44% | 485.6만 |
|---|
| 2026.03.20 | ₩5,351 | ₩5,378 | ₩5,163 | ₩5,324 | -0.50% | 526만 |
|---|
| 2026.03.19 | ₩5,203 | ₩5,411 | ₩5,123 | ₩5,324 | +2.32% | 293만 |
|---|
| 2026.03.18 | ₩5,646 | ₩5,700 | ₩5,257 | ₩5,297 | -6.18% | 421.9만 |
|---|
| 2026.03.17 | ₩5,230 | ₩5,793 | ₩5,230 | ₩5,726 | +9.49% | 638만 |
|---|
| 2026.03.16 | ₩5,150 | ₩5,297 | ₩5,096 | ₩5,244 | +1.82% | 341.9만 |
|---|
| 2026.03.13 | ₩4,949 | ₩5,123 | ₩4,895 | ₩5,096 | +2.98% | 311.4만 |
|---|
| 2026.03.12 | ₩5,016 | ₩5,116 | ₩4,801 | ₩4,881 | -2.67% | 395.3만 |
|---|
| 2026.03.11 | ₩4,962 | ₩5,230 | ₩4,949 | ₩5,123 | +3.24% | 354.2만 |
|---|
| 2026.03.10 | ₩5,002 | ₩5,096 | ₩4,848 | ₩5,002 | 0.00% | 351.1만 |
|---|
| 2026.03.09 | ₩4,734 | ₩5,123 | ₩4,627 | ₩5,042 | +6.52% | 707.1만 |
|---|
| 2026.03.06 | ₩4,881 | ₩4,935 | ₩4,721 | ₩4,895 | +0.27% | 448.3만 |
|---|
| 2026.03.05 | ₩5,257 | ₩5,309 | ₩4,855 | ₩5,042 | -4.08% | 517.3만 |
|---|
| 2026.03.04 | ₩5,056 | ₩5,445 | ₩5,022 | ₩5,405 | +6.90% | 499.1만 |
|---|
| 2026.03.03 | ₩5,056 | ₩5,123 | ₩4,788 | ₩4,935 | -2.39% | 719.6만 |
|---|
| 2026.03.02 | ₩4,895 | ₩5,311 | ₩4,828 | ₩5,163 | +5.48% | 623.9만 |
|---|
| 2026.02.27 | ₩6,223 | ₩6,303 | ₩4,908 | ₩5,083 | -18.32% | 1477.1만 |
|---|
| 2026.02.26 | ₩5,371 | ₩6,652 | ₩5,270 | ₩6,263 | +16.60% | 6462.9만 |
|---|
| 2026.02.25 | ₩4,050 | ₩4,184 | ₩3,970 | ₩4,157 | +2.65% | 329.7만 |
|---|
| 2026.02.24 | ₩3,903 | ₩3,970 | ₩3,782 | ₩3,956 | +1.37% | 465.9만 |
|---|
| 2026.02.23 | ₩3,929 | ₩4,010 | ₩3,849 | ₩3,943 | +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 | ₩4,104 | +2.00% | 303.5만 |
|---|
| 2026.02.18 | ₩4,023 | ₩4,157 | ₩4,023 | ₩4,104 | +2.00% | 388.9만 |
|---|
| 2026.02.17 | ₩4,023 | ₩4,224 | ₩4,023 | ₩4,077 | +1.33% | 341.7만 |
|---|
| 2026.02.13 | ₩4,171 | ₩4,231 | ₩4,050 | ₩4,077 | -2.25% | 442.4만 |
|---|
| 2026.02.12 | ₩4,452 | ₩4,560 | ₩4,063 | ₩4,090 | -8.13% | 455.7만 |
|---|
| 2026.02.11 | ₩4,680 | ₩4,694 | ₩4,358 | ₩4,399 | -6.02% | 492.2만 |
|---|
| 2026.02.10 | ₩4,546 | ₩4,680 | ₩4,401 | ₩4,573 | +0.59% | 337.9만 |
|---|
| 2026.02.09 | ₩4,519 | ₩4,519 | ₩4,244 | ₩4,466 | -1.19% | 352.5만 |
|---|
| 2026.02.06 | ₩4,426 | ₩4,573 | ₩4,251 | ₩4,533 | +2.42% | 697.1만 |
|---|
| 2026.02.05 | ₩4,774 | ₩4,828 | ₩4,318 | ₩4,332 | -9.27% | 703.8만 |
|---|
| 2026.02.04 | ₩5,217 | ₩5,270 | ₩4,801 | ₩4,922 | -5.66% | 541.4만 |
|---|
| 2026.02.03 | ₩5,230 | ₩5,331 | ₩5,123 | ₩5,270 | +0.77% | 479.6만 |
|---|
| 2026.02.02 | ₩5,297 | ₩5,425 | ₩5,029 | ₩5,123 | -3.29% | 643.3만 |
|---|
| 2026.01.30 | ₩5,485 | ₩5,693 | ₩5,257 | ₩5,311 | -3.18% | 459.4만 |
|---|
| 2026.01.29 | ₩5,740 | ₩5,753 | ₩5,405 | ₩5,565 | -3.04% | 783만 |
|---|
| 2026.01.28 | ₩6,008 | ₩6,008 | ₩5,700 | ₩5,780 | -3.79% | 320.6만 |
|---|
| 2026.01.27 | ₩6,008 | ₩6,008 | ₩5,793 | ₩5,954 | -0.89% | 228.6만 |
|---|
| 2026.01.26 | ₩6,035 | ₩6,035 | ₩5,767 | ₩5,941 | -1.56% | 302.9만 |
|---|
| 2026.01.23 | ₩6,357 | ₩6,531 | ₩6,028 | ₩6,048 | -4.85% | 463.4만 |
|---|
| 2026.01.22 | ₩5,995 | ₩6,504 | ₩5,793 | ₩6,303 | +5.15% | 672.3만 |
|---|
| 2026.01.21 | ₩5,673 | ₩6,135 | ₩5,653 | ₩5,928 | +4.49% | 585.6만 |
|---|
| 2026.01.20 | ₩5,351 | ₩5,720 | ₩5,324 | ₩5,539 | +3.51% | 551만 |
|---|
| 2026.01.16 | ₩6,142 | ₩6,209 | ₩5,525 | ₩5,579 | -9.17% | 833.6만 |
|---|
| 2026.01.15 | ₩6,632 | ₩6,657 | ₩6,008 | ₩6,102 | -7.99% | 960.5만 |
|---|
| 2026.01.14 | ₩5,780 | ₩6,746 | ₩5,780 | ₩6,638 | +14.85% | 1285.6만 |
|---|
| 2026.01.13 | ₩5,753 | ₩5,914 | ₩5,552 | ₩5,901 | +2.56% | 623.9만 |
|---|
| 2026.01.12 | ₩5,539 | ₩5,753 | ₩5,512 | ₩5,726 | +3.39% | 668.8만 |
|---|
| 2026.01.09 | ₩5,559 | ₩5,632 | ₩5,351 | ₩5,418 | -2.53% | 462.7만 |
|---|
| 2026.01.08 | ₩5,592 | ₩5,746 | ₩5,418 | ₩5,565 | -0.48% | 422.4만 |
|---|
| 2026.01.07 | ₩5,418 | ₩5,738 | ₩5,244 | ₩5,646 | +4.21% | 557.8만 |
|---|
| 2026.01.06 | ₩5,150 | ₩5,485 | ₩5,109 | ₩5,445 | +5.73% | 516.4만 |
|---|
| 2026.01.05 | ₩5,096 | ₩5,250 | ₩5,029 | ₩5,190 | +1.84% | 362.5만 |
|---|
| 2026.01.02 | ₩5,203 | ₩5,203 | ₩4,915 | ₩5,029 | -3.35% | 348.5만 |
|---|
| 2025.12.31 | ₩5,163 | ₩5,331 | ₩5,076 | ₩5,096 | -1.30% | 383.6만 |
|---|
| 2025.12.30 | ₩5,123 | ₩5,223 | ₩5,029 | ₩5,123 | 0.00% | 205.3만 |
|---|
| 2025.12.29 | ₩5,042 | ₩5,150 | ₩5,002 | ₩5,096 | +1.06% | 263.9만 |
|---|
| 2025.12.26 | ₩5,297 | ₩5,391 | ₩5,136 | ₩5,163 | -2.53% | 285.7만 |
|---|
| 2025.12.24 | ₩5,297 | ₩5,364 | ₩5,123 | ₩5,297 | 0.00% | 227.6만 |
|---|
| 2025.12.23 | ₩4,975 | ₩5,398 | ₩4,908 | ₩5,297 | +6.47% | 671.9만 |
|---|
| 2025.12.22 | ₩4,895 | ₩5,284 | ₩4,861 | ₩5,096 | +4.11% | 771.4만 |
|---|
| 2025.12.19 | ₩4,640 | ₩4,814 | ₩4,593 | ₩4,774 | +2.89% | 671.5만 |
|---|
| 2025.12.18 | ₩4,399 | ₩4,841 | ₩4,399 | ₩4,627 | +5.18% | 808만 |
|---|
| 2025.12.17 | ₩4,533 | ₩4,600 | ₩4,198 | ₩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 | ₩3,963 | ₩4,318 | +6.62% | 908만 |
|---|
| 2025.12.12 | ₩4,157 | ₩4,171 | ₩4,023 | ₩4,037 | -2.90% | 408.2만 |
|---|
| 2025.12.11 | ₩4,050 | ₩4,171 | ₩3,996 | ₩4,130 | +1.99% | 314.9만 |
|---|
| 2025.12.10 | ₩4,157 | ₩4,278 | ₩4,063 | ₩4,090 | -1.61% | 415.8만 |
|---|
| 2025.12.09 | ₩4,144 | ₩4,238 | ₩3,996 | ₩4,157 | +0.32% | 332만 |
|---|
| 2025.12.08 | ₩4,332 | ₩4,694 | ₩4,198 | ₩4,211 | -2.79% | 882.5만 |
|---|
| 2025.12.05 | ₩4,117 | ₩4,144 | ₩4,039 | ₩4,104 | -0.33% | 293.9만 |
|---|
| 2025.12.04 | ₩3,903 | ₩4,144 | ₩3,809 | ₩4,104 | +5.15% | 471.9만 |
|---|
| 2025.12.03 | ₩3,688 | ₩3,983 | ₩3,601 | ₩3,983 | +8.00% | 604.6만 |
|---|
| 2025.12.02 | ₩3,795 | ₩3,862 | ₩3,654 | ₩3,675 | -3.18% | 251.9만 |
|---|
| 2025.12.01 | ₩3,996 | ₩3,996 | ₩3,742 | ₩3,755 | -6.04% | 409.4만 |
|---|
| 2025.11.28 | ₩4,130 | ₩4,171 | ₩4,077 | ₩4,157 | +0.65% | 243.3만 |
|---|
| 2025.11.26 | ₩4,533 | ₩4,533 | ₩4,077 | ₩4,130 | -8.88% | 578.2만 |
|---|
| 2025.11.25 | ₩4,332 | ₩4,573 | ₩4,184 | ₩4,546 | +4.95% | 847.2만 |
|---|
| 2025.11.24 | ₩3,835 | ₩4,426 | ₩3,782 | ₩4,399 | +14.69% | 1669.7만 |
|---|
| 2025.11.21 | ₩3,178 | ₩3,587 | ₩3,125 | ₩3,554 | +11.81% | 839.7만 |
|---|
| 2025.11.20 | ₩3,286 | ₩3,393 | ₩3,084 | ₩3,111 | -5.31% | 571만 |
|---|
| 2025.11.19 | ₩2,696 | ₩3,379 | ₩2,675 | ₩3,219 | +19.40% | 1416.6만 |
|---|
| 2025.11.18 | ₩2,561 | ₩2,756 | ₩2,548 | ₩2,696 | +5.24% | 455.1만 |
|---|
| 2025.11.17 | ₩2,789 | ₩2,803 | ₩2,582 | ₩2,642 | -5.29% | 584만 |
|---|
| 2025.11.14 | ₩2,682 | ₩2,970 | ₩2,669 | ₩2,843 | +6.00% | 373.6만 |
|---|
| 2025.11.13 | ₩2,964 | ₩3,038 | ₩2,736 | ₩2,776 | -6.33% | 865.4만 |
|---|
| 2025.11.12 | ₩3,286 | ₩3,366 | ₩3,004 | ₩3,031 | -7.76% | 678만 |
|---|
| 2025.11.11 | ₩2,964 | ₩3,333 | ₩2,924 | ₩3,299 | +11.31% | 961.3만 |
|---|
| 2025.11.10 | ₩3,071 | ₩3,109 | ₩2,937 | ₩2,977 | -3.06% | 363.2만 |
|---|
| 2025.11.07 | ₩2,950 | ₩3,058 | ₩2,816 | ₩2,991 | +1.36% | 430.8만 |
|---|
| 2025.11.06 | ₩3,326 | ₩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 | ₩3,715 | ₩3,393 | ₩3,514 | -3.32% | 913.9만 |
|---|
| 2025.11.03 | ₩3,500 | ₩4,157 | ₩3,379 | ₩3,903 | +11.49% | 1651.9만 |
|---|
| 2025.10.31 | ₩3,232 | ₩3,715 | ₩3,152 | ₩3,607 | +11.62% | 2097.7만 |
|---|
| 2025.10.30 | ₩2,816 | ₩2,870 | ₩2,736 | ₩2,736 | -2.86% | 373.2만 |
|---|
| 2025.10.29 | ₩2,950 | ₩3,004 | ₩2,850 | ₩2,883 | -2.27% | 346.3만 |
|---|
| 2025.10.28 | ₩2,950 | ₩3,017 | ₩2,870 | ₩2,964 | +0.45% | 323.4만 |
|---|
| 2025.10.27 | ₩3,058 | ₩3,071 | ₩2,937 | ₩2,950 | -3.51% | 330만 |
|---|
| 2025.10.24 | ₩3,058 | ₩3,084 | ₩2,977 | ₩2,991 | -2.19% | 332.4만 |
|---|
| 2025.10.23 | ₩2,883 | ₩3,031 | ₩2,856 | ₩2,977 | +3.26% | 294.4만 |
|---|
| 2025.10.22 | ₩2,964 | ₩2,977 | ₩2,763 | ₩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 | ₩2,991 | ₩2,816 | ₩2,843 | -2.30% | 418.4만 |
|---|
| 2025.10.16 | ₩3,205 | ₩3,232 | ₩2,924 | ₩3,004 | -6.28% | 519.8만 |
|---|
| 2025.10.15 | ₩3,125 | ₩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 | ₩3,125 | ₩3,165 | ₩2,970 | ₩3,084 | -1.29% | 482.8만 |
|---|
| 2025.10.10 | ₩3,420 | ₩3,433 | ₩3,044 | ₩3,058 | -10.59% | 938.3만 |
|---|