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 | ₩10,921 | ₩11,578 | ₩10,827 | ₩11,055 | +1.23% | 395.7만 |
| 2026.10.08 | ₩10,881 | ₩10,948 | ₩10,439 | ₩10,760 | -1.11% | 697.2만 |
| 2026.10.07 | ₩11,256 | ₩11,578 | ₩10,894 | ₩11,082 | -1.55% | 754.2만 |
| 2026.10.06 | ₩12,744 | ₩13,682 | ₩11,444 | ₩11,658 | -8.52% | 925.1만 |
| 2026.10.05 | ₩11,873 | ₩12,777 | ₩11,605 | ₩12,569 | +5.87% | 522.7만 |
| 2026.10.02 | ₩11,765 | ₩11,993 | ₩11,584 | ₩11,993 | +1.94% | 448.9만 |
| 2026.10.01 | ₩12,007 | ₩12,007 | ₩11,363 | ₩11,430 | -4.80% | 553.6만 |
| 2026.09.30 | ₩12,074 | ₩12,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,859 |
| ₩12,007 |
| -0.55% |
| 456.2만 |
| 2026.09.29 | ₩12,985 | ₩13,333 | ₩12,114 | ₩12,194 | -6.09% | 669.2만 |
|---|
| 2026.09.28 | ₩12,435 | ₩12,717 | ₩12,047 | ₩12,261 | -1.40% | 387.1만 |
|---|
| 2026.09.25 | ₩12,462 | ₩12,904 | ₩12,221 | ₩12,583 | +0.97% | 374.7만 |
|---|
| 2026.09.24 | ₩12,221 | ₩12,730 | ₩11,846 | ₩12,610 | +3.18% | 529.9만 |
|---|
| 2026.09.23 | ₩13,266 | ₩13,467 | ₩12,261 | ₩12,328 | -7.07% | 778.6만 |
|---|
| 2026.09.22 | ₩11,859 | ₩13,400 | ₩11,191 | ₩13,306 | +12.20% | 1981.9만 |
|---|
| 2026.09.21 | ₩10,720 | ₩10,941 | ₩10,491 | ₩10,908 | +1.75% | 418.8만 |
|---|
| 2026.09.18 | ₩10,827 | ₩10,920 | ₩10,278 | ₩10,559 | -2.48% | 554.9만 |
|---|
| 2026.09.17 | ₩10,010 | ₩10,921 | ₩9,863 | ₩10,667 | +6.56% | 593만 |
|---|
| 2026.09.16 | ₩10,198 | ₩10,227 | ₩9,407 | ₩9,729 | -4.60% | 516.3만 |
|---|
| 2026.09.15 | ₩9,903 | ₩10,908 | ₩9,782 | ₩10,452 | +5.55% | 710.6만 |
|---|
| 2026.09.14 | ₩9,729 | ₩10,104 | ₩9,729 | ₩9,930 | +2.07% | 307.5만 |
|---|
| 2026.09.11 | ₩9,675 | ₩9,903 | ₩9,595 | ₩9,822 | +1.52% | 341.8만 |
|---|
| 2026.09.10 | ₩9,648 | ₩10,030 | ₩9,461 | ₩9,541 | -1.11% | 316.5만 |
|---|
| 2026.09.09 | ₩10,064 | ₩10,445 | ₩9,930 | ₩9,997 | -0.67% | 412.1만 |
|---|
| 2026.09.08 | ₩9,782 | ₩10,191 | ₩9,675 | ₩10,077 | +3.01% | 350.5만 |
|---|
| 2026.09.04 | ₩9,755 | ₩9,970 | ₩9,702 | ₩9,863 | +1.10% | 305만 |
|---|
| 2026.09.03 | ₩10,305 | ₩10,399 | ₩9,688 | ₩9,769 | -5.20% | 393.1만 |
|---|
| 2026.09.02 | ₩11,095 | ₩11,387 | ₩10,010 | ₩10,184 | -8.21% | 534.9만 |
|---|
| 2026.09.01 | ₩10,720 | ₩10,975 | ₩10,452 | ₩10,961 | +2.25% | 561.1만 |
|---|
| 2026.08.31 | ₩11,176 | ₩11,176 | ₩10,439 | ₩10,573 | -5.40% | 570.3만 |
|---|
| 2026.08.28 | ₩11,725 | ₩11,846 | ₩11,256 | ₩11,296 | -3.66% | 386만 |
|---|
| 2026.08.27 | ₩11,658 | ₩12,301 | ₩11,524 | ₩11,685 | +0.23% | 429.3만 |
|---|
| 2026.08.26 | ₩11,926 | ₩12,100 | ₩11,299 | ₩11,578 | -2.92% | 389.8만 |
|---|
| 2026.08.25 | ₩12,167 | ₩12,945 | ₩11,835 | ₩12,114 | -0.44% | 403.6만 |
|---|
| 2026.08.24 | ₩12,636 | ₩12,636 | ₩11,484 | ₩11,993 | -5.09% | 465.9만 |
|---|
| 2026.08.21 | ₩12,462 | ₩12,983 | ₩12,196 | ₩12,797 | +2.69% | 571.5만 |
|---|
| 2026.08.20 | ₩12,074 | ₩12,610 | ₩11,993 | ₩12,288 | +1.78% | 421.8만 |
|---|
| 2026.08.19 | ₩12,167 | ₩12,717 | ₩12,080 | ₩12,288 | +0.99% | 383.6만 |
|---|
| 2026.08.18 | ₩12,127 | ₩12,623 | ₩11,712 | ₩12,060 | -0.55% | 462만 |
|---|
| 2026.08.17 | ₩11,685 | ₩12,194 | ₩11,564 | ₩12,087 | +3.44% | 343.6만 |
|---|
| 2026.08.14 | ₩11,591 | ₩11,986 | ₩11,203 | ₩11,846 | +2.20% | 525.6만 |
|---|
| 2026.08.13 | ₩12,596 | ₩13,052 | ₩11,832 | ₩11,873 | -5.74% | 690.5만 |
|---|
| 2026.08.12 | ₩12,851 | ₩12,918 | ₩12,221 | ₩12,663 | -1.46% | 390.1만 |
|---|
| 2026.08.11 | ₩12,945 | ₩13,119 | ₩12,476 | ₩12,556 | -3.00% | 525.1만 |
|---|
| 2026.08.10 | ₩11,846 | ₩13,467 | ₩11,830 | ₩12,998 | +9.73% | 1210.3만 |
|---|
| 2026.08.07 | ₩11,457 | ₩11,859 | ₩11,189 | ₩11,832 | +3.27% | 490.2만 |
|---|
| 2026.08.06 | ₩11,089 | ₩11,385 | ₩11,015 | ₩11,122 | +0.30% | 472.2만 |
|---|
| 2026.08.05 | ₩11,725 | ₩11,846 | ₩11,162 | ₩11,283 | -3.77% | 580.4만 |
|---|
| 2026.08.04 | ₩10,961 | ₩12,053 | ₩10,807 | ₩11,806 | +7.70% | 1050.9만 |
|---|
| 2026.08.03 | ₩9,541 | ₩11,149 | ₩9,541 | ₩11,015 | +15.45% | 1287.7만 |
|---|
| 2026.07.31 | ₩10,774 | ₩10,774 | ₩9,447 | ₩9,528 | -11.57% | 1089.3만 |
|---|
| 2026.07.30 | ₩9,541 | ₩11,243 | ₩9,032 | ₩10,948 | +14.75% | 997.8만 |
|---|
| 2026.07.29 | ₩9,581 | ₩10,090 | ₩9,447 | ₩9,514 | -0.70% | 662.8만 |
|---|
| 2026.07.28 | ₩9,474 | ₩9,668 | ₩8,992 | ₩9,608 | +1.41% | 429.5만 |
|---|
| 2026.07.27 | ₩8,965 | ₩9,501 | ₩8,844 | ₩9,474 | +5.68% | 494.9만 |
|---|
| 2026.07.24 | ₩9,018 | ₩9,085 | ₩8,643 | ₩8,817 | -2.23% | 601.9만 |
|---|
| 2026.07.23 | ₩8,844 | ₩8,938 | ₩8,509 | ₩8,871 | +0.30% | 457만 |
|---|
| 2026.07.22 | ₩8,911 | ₩9,092 | ₩8,509 | ₩8,858 | -0.60% | 848.5만 |
|---|
| 2026.07.21 | ₩8,871 | ₩9,219 | ₩8,711 | ₩9,139 | +3.02% | 584.7만 |
|---|
| 2026.07.20 | ₩8,931 | ₩9,005 | ₩8,630 | ₩8,965 | +0.38% | 922.6만 |
|---|
| 2026.07.17 | ₩9,152 | ₩9,186 | ₩8,616 | ₩8,871 | -3.07% | 928.4만 |
|---|
| 2026.07.16 | ₩9,688 | ₩9,983 | ₩9,172 | ₩9,394 | -3.04% | 1100만 |
|---|
| 2026.07.15 | ₩10,372 | ₩10,526 | ₩9,489 | ₩9,782 | -5.68% | 1292.2만 |
|---|
| 2026.07.14 | ₩10,801 | ₩10,801 | ₩10,109 | ₩10,385 | -3.85% | 701.5만 |
|---|
| 2026.07.13 | ₩10,546 | ₩11,263 | ₩10,345 | ₩10,854 | +2.92% | 797.1만 |
|---|
| 2026.07.10 | ₩10,680 | ₩10,868 | ₩10,077 | ₩10,693 | +0.13% | 537.7만 |
|---|
| 2026.07.09 | ₩9,950 | ₩10,841 | ₩9,782 | ₩10,747 | +8.01% | 940.5만 |
|---|
| 2026.07.08 | ₩9,809 | ₩10,064 | ₩9,668 | ₩9,836 | +0.27% | 579.3만 |
|---|
| 2026.07.07 | ₩10,908 | ₩11,229 | ₩10,030 | ₩10,157 | -6.88% | 765.9만 |
|---|
| 2026.07.06 | ₩10,439 | ₩12,328 | ₩10,345 | ₩11,028 | +5.65% | 1304.4만 |
|---|
| 2026.07.02 | ₩10,707 | ₩10,908 | ₩9,889 | ₩10,291 | -3.88% | 868.7만 |
|---|
| 2026.07.01 | ₩11,323 | ₩11,329 | ₩10,412 | ₩10,626 | -6.15% | 907.5만 |
|---|
| 2026.06.30 | ₩11,806 | ₩11,926 | ₩11,136 | ₩11,283 | -4.43% | 761.1만 |
|---|
| 2026.06.29 | ₩12,261 | ₩12,985 | ₩11,808 | ₩11,940 | -2.62% | 1296.7만 |
|---|
| 2026.06.26 | ₩10,747 | ₩11,913 | ₩10,747 | ₩11,913 | +10.85% | 1705.3만 |
|---|
| 2026.06.25 | ₩10,466 | ₩11,109 | ₩10,439 | ₩10,747 | +2.69% | 668.9만 |
|---|
| 2026.06.24 | ₩10,506 | ₩11,105 | ₩10,265 | ₩10,412 | -0.89% | 1017.5만 |
|---|
| 2026.06.23 | ₩9,139 | ₩10,620 | ₩9,139 | ₩10,278 | +12.46% | 1276만 |
|---|
| 2026.06.22 | ₩11,551 | ₩11,832 | ₩9,126 | ₩9,742 | -15.66% | 3086.6만 |
|---|
| 2026.06.18 | ₩9,662 | ₩11,980 | ₩9,514 | ₩11,926 | +23.44% | 6048만 |
|---|
| 2026.06.17 | ₩7,692 | ₩8,228 | ₩7,544 | ₩7,652 | -0.52% | 651.7만 |
|---|
| 2026.06.16 | ₩7,571 | ₩7,819 | ₩7,504 | ₩7,571 | 0.00% | 410.5만 |
|---|
| 2026.06.15 | ₩7,625 | ₩7,759 | ₩7,263 | ₩7,544 | -1.05% | 647.4만 |
|---|
| 2026.06.12 | ₩7,652 | ₩8,000 | ₩7,082 | ₩7,424 | -2.98% | 577만 |
|---|
| 2026.06.11 | ₩7,437 | ₩7,625 | ₩7,169 | ₩7,611 | +2.34% | 711.3만 |
|---|
| 2026.06.10 | ₩6,727 | ₩7,485 | ₩6,700 | ₩7,223 | +7.37% | 764.6만 |
|---|
| 2026.06.09 | ₩6,445 | ₩6,941 | ₩6,345 | ₩6,861 | +6.44% | 542.7만 |
|---|
| 2026.06.08 | ₩6,204 | ₩6,486 | ₩6,164 | ₩6,405 | +3.24% | 445.4만 |
|---|
| 2026.06.05 | ₩6,782 | ₩6,782 | ₩6,021 | ₩6,124 | -9.70% | 542.9만 |
|---|
| 2026.06.04 | ₩5,842 | ₩7,082 | ₩5,842 | ₩6,955 | +19.04% | 882.5만 |
|---|
| 2026.06.03 | ₩6,057 | ₩6,070 | ₩5,829 | ₩5,883 | -2.88% | 383.6만 |
|---|
| 2026.06.02 | ₩6,043 | ₩6,218 | ₩5,976 | ₩6,137 | +1.55% | 304.5만 |
|---|
| 2026.06.01 | ₩5,950 | ₩6,231 | ₩5,916 | ₩6,164 | +3.60% | 406.3만 |
|---|
| 2026.05.29 | ₩6,084 | ₩6,131 | ₩5,863 | ₩6,097 | +0.22% | 361.7만 |
|---|
| 2026.05.28 | ₩6,177 | ₩6,271 | ₩6,070 | ₩6,177 | 0.00% | 256.6만 |
|---|
| 2026.05.27 | ₩6,097 | ₩6,298 | ₩6,056 | ₩6,271 | +2.86% | 299.4만 |
|---|
| 2026.05.26 | ₩6,084 | ₩6,258 | ₩5,997 | ₩6,084 | 0.00% | 299.9만 |
|---|
| 2026.05.22 | ₩6,057 | ₩6,218 | ₩5,816 | ₩5,990 | -1.11% | 326.2만 |
|---|
| 2026.05.21 | ₩5,802 | ₩6,057 | ₩5,735 | ₩6,003 | +3.46% | 444.4만 |
|---|
| 2026.05.20 | ₩5,561 | ₩6,031 | ₩5,440 | ₩5,883 | +5.78% | 485.2만 |
|---|
| 2026.05.19 | ₩5,105 | ₩5,601 | ₩5,065 | ₩5,494 | +7.61% | 548.3만 |
|---|
| 2026.05.18 | ₩5,119 | ₩5,253 | ₩5,038 | ₩5,146 | +0.52% | 380.1만 |
|---|
| 2026.05.15 | ₩5,373 | ₩5,505 | ₩5,059 | ₩5,132 | -4.49% | 418.8만 |
|---|
| 2026.05.14 | ₩5,253 | ₩5,558 | ₩5,199 | ₩5,494 | +4.59% | 354.1만 |
|---|
| 2026.05.13 | ₩5,507 | ₩5,615 | ₩5,253 | ₩5,253 | -4.62% | 425.4만 |
|---|
| 2026.05.12 | ₩5,601 | ₩5,688 | ₩5,467 | ₩5,574 | -0.48% | 336.7만 |
|---|
| 2026.05.11 | ₩5,548 | ₩5,829 | ₩5,548 | ₩5,628 | +1.45% | 362.7만 |
|---|
| 2026.05.08 | ₩5,615 | ₩5,789 | ₩5,541 | ₩5,574 | -0.72% | 495.8만 |
|---|
| 2026.05.07 | ₩6,137 | ₩6,177 | ₩5,595 | ₩5,682 | -7.42% | 568.3만 |
|---|
| 2026.05.06 | ₩6,499 | ₩6,499 | ₩6,064 | ₩6,097 | -6.19% | 488만 |
|---|
| 2026.05.05 | ₩6,566 | ₩6,727 | ₩6,445 | ₩6,459 | -1.63% | 506만 |
|---|
| 2026.05.04 | ₩7,169 | ₩7,236 | ₩6,452 | ₩6,499 | -9.35% | 852.1만 |
|---|
| 2026.05.01 | ₩6,338 | ₩7,270 | ₩6,271 | ₩7,236 | +14.16% | 652.2만 |
|---|
| 2026.04.30 | ₩6,231 | ₩6,512 | ₩5,615 | ₩6,419 | +3.01% | 887.4만 |
|---|
| 2026.04.29 | ₩6,888 | ₩6,888 | ₩6,445 | ₩6,593 | -4.28% | 624만 |
|---|
| 2026.04.28 | ₩7,250 | ₩7,475 | ₩6,787 | ₩6,915 | -4.62% | 602.8만 |
|---|
| 2026.04.27 | ₩7,102 | ₩7,497 | ₩7,095 | ₩7,343 | +3.40% | 449.9만 |
|---|
| 2026.04.24 | ₩6,968 | ₩7,223 | ₩6,915 | ₩7,142 | +2.50% | 616.1만 |
|---|
| 2026.04.23 | ₩7,370 | ₩7,410 | ₩6,821 | ₩6,901 | -6.36% | 660.8만 |
|---|
| 2026.04.22 | ₩7,437 | ₩7,665 | ₩7,236 | ₩7,410 | -0.36% | 442.4만 |
|---|
| 2026.04.21 | ₩7,384 | ₩7,611 | ₩7,089 | ₩7,303 | -1.09% | 680.2만 |
|---|
| 2026.04.20 | ₩7,183 | ₩7,424 | ₩6,982 | ₩7,357 | +2.43% | 495.7만 |
|---|
| 2026.04.17 | ₩7,223 | ₩7,511 | ₩7,223 | ₩7,303 | +1.11% | 625.5만 |
|---|
| 2026.04.16 | ₩6,633 | ₩7,531 | ₩6,613 | ₩7,089 | +6.87% | 1423.9만 |
|---|
| 2026.04.15 | ₩6,030 | ₩6,526 | ₩6,017 | ₩6,512 | +8.00% | 497.7만 |
|---|
| 2026.04.14 | ₩5,789 | ₩6,003 | ₩5,762 | ₩5,950 | +2.78% | 333.2만 |
|---|
| 2026.04.13 | ₩5,467 | ₩5,762 | ₩5,454 | ₩5,735 | +4.90% | 354.9만 |
|---|
| 2026.04.10 | ₩5,588 | ₩5,628 | ₩5,494 | ₩5,507 | -1.44% | 228.1만 |
|---|
| 2026.04.09 | ₩5,494 | ₩5,628 | ₩5,293 | ₩5,561 | +1.22% | 296.7만 |
|---|
| 2026.04.08 | ₩5,775 | ₩5,856 | ₩5,440 | ₩5,548 | -3.94% | 297.7만 |
|---|
| 2026.04.07 | ₩5,494 | ₩5,507 | ₩5,306 | ₩5,427 | -1.22% | 296.8만 |
|---|
| 2026.04.06 | ₩5,507 | ₩5,601 | ₩5,387 | ₩5,534 | +0.49% | 321.1만 |
|---|
| 2026.04.02 | ₩5,253 | ₩5,715 | ₩5,206 | ₩5,507 | +4.85% | 368.7만 |
|---|
| 2026.04.01 | ₩5,494 | ₩5,789 | ₩5,467 | ₩5,481 | -0.24% | 393만 |
|---|
| 2026.03.31 | ₩5,132 | ₩5,474 | ₩5,132 | ₩5,414 | +5.48% | 430.6만 |
|---|
| 2026.03.30 | ₩5,286 | ₩5,347 | ₩4,945 | ₩5,132 | -2.92% | 509.9만 |
|---|
| 2026.03.27 | ₩5,481 | ₩5,548 | ₩5,159 | ₩5,253 | -4.16% | 356.3만 |
|---|
| 2026.03.26 | ₩5,548 | ₩5,829 | ₩5,541 | ₩5,561 | +0.24% | 414.4만 |
|---|
| 2026.03.25 | ₩5,829 | ₩5,923 | ₩5,534 | ₩5,615 | -3.68% | 519.4만 |
|---|
| 2026.03.24 | ₩5,534 | ₩5,869 | ₩5,454 | ₩5,682 | +2.66% | 421.5만 |
|---|
| 2026.03.23 | ₩5,481 | ₩5,816 | ₩5,420 | ₩5,615 | +2.44% | 485.6만 |
|---|
| 2026.03.20 | ₩5,347 | ₩5,373 | ₩5,159 | ₩5,320 | -0.50% | 526만 |
|---|
| 2026.03.19 | ₩5,199 | ₩5,407 | ₩5,119 | ₩5,320 | +2.32% | 293만 |
|---|
| 2026.03.18 | ₩5,641 | ₩5,695 | ₩5,253 | ₩5,293 | -6.18% | 421.9만 |
|---|
| 2026.03.17 | ₩5,226 | ₩5,789 | ₩5,226 | ₩5,722 | +9.49% | 638만 |
|---|
| 2026.03.16 | ₩5,146 | ₩5,293 | ₩5,092 | ₩5,239 | +1.82% | 341.9만 |
|---|
| 2026.03.13 | ₩4,945 | ₩5,119 | ₩4,891 | ₩5,092 | +2.98% | 311.4만 |
|---|
| 2026.03.12 | ₩5,012 | ₩5,112 | ₩4,797 | ₩4,878 | -2.67% | 395.3만 |
|---|
| 2026.03.11 | ₩4,958 | ₩5,226 | ₩4,945 | ₩5,119 | +3.24% | 354.2만 |
|---|
| 2026.03.10 | ₩4,998 | ₩5,092 | ₩4,844 | ₩4,998 | 0.00% | 351.1만 |
|---|
| 2026.03.09 | ₩4,730 | ₩5,119 | ₩4,623 | ₩5,038 | +6.52% | 707.1만 |
|---|
| 2026.03.06 | ₩4,878 | ₩4,931 | ₩4,717 | ₩4,891 | +0.27% | 448.3만 |
|---|
| 2026.03.05 | ₩5,253 | ₩5,305 | ₩4,851 | ₩5,038 | -4.08% | 517.3만 |
|---|
| 2026.03.04 | ₩5,052 | ₩5,440 | ₩5,018 | ₩5,400 | +6.90% | 499.1만 |
|---|
| 2026.03.03 | ₩5,052 | ₩5,119 | ₩4,784 | ₩4,931 | -2.39% | 719.6만 |
|---|
| 2026.03.02 | ₩4,891 | ₩5,306 | ₩4,824 | ₩5,159 | +5.48% | 623.9만 |
|---|
| 2026.02.27 | ₩6,218 | ₩6,298 | ₩4,904 | ₩5,079 | -18.32% | 1477.1만 |
|---|
| 2026.02.26 | ₩5,367 | ₩6,646 | ₩5,266 | ₩6,258 | +16.60% | 6462.9만 |
|---|
| 2026.02.25 | ₩4,047 | ₩4,181 | ₩3,966 | ₩4,154 | +2.65% | 329.7만 |
|---|
| 2026.02.24 | ₩3,899 | ₩3,966 | ₩3,779 | ₩3,953 | +1.37% | 465.9만 |
|---|
| 2026.02.23 | ₩3,926 | ₩4,007 | ₩3,846 | ₩3,940 | +0.34% | 272.1만 |
|---|
| 2026.02.20 | ₩3,993 | ₩4,154 | ₩3,953 | ₩3,993 | 0.00% | 283.9만 |
|---|
| 2026.02.19 | ₩4,020 | ₩4,114 | ₩3,926 | ₩4,100 | +2.00% | 303.5만 |
|---|
| 2026.02.18 | ₩4,020 | ₩4,154 | ₩4,020 | ₩4,100 | +2.00% | 388.9만 |
|---|
| 2026.02.17 | ₩4,020 | ₩4,221 | ₩4,020 | ₩4,074 | +1.33% | 341.7만 |
|---|
| 2026.02.13 | ₩4,167 | ₩4,228 | ₩4,047 | ₩4,074 | -2.25% | 442.4만 |
|---|
| 2026.02.12 | ₩4,449 | ₩4,556 | ₩4,060 | ₩4,087 | -8.13% | 455.7만 |
|---|
| 2026.02.11 | ₩4,677 | ₩4,690 | ₩4,355 | ₩4,395 | -6.02% | 492.2만 |
|---|
| 2026.02.10 | ₩4,543 | ₩4,677 | ₩4,398 | ₩4,569 | +0.59% | 337.9만 |
|---|
| 2026.02.09 | ₩4,516 | ₩4,516 | ₩4,241 | ₩4,462 | -1.19% | 352.5만 |
|---|
| 2026.02.06 | ₩4,422 | ₩4,569 | ₩4,248 | ₩4,529 | +2.42% | 697.1만 |
|---|
| 2026.02.05 | ₩4,770 | ₩4,824 | ₩4,315 | ₩4,328 | -9.27% | 703.8만 |
|---|
| 2026.02.04 | ₩5,213 | ₩5,266 | ₩4,797 | ₩4,918 | -5.66% | 541.4만 |
|---|
| 2026.02.03 | ₩5,226 | ₩5,327 | ₩5,119 | ₩5,266 | +0.77% | 479.6만 |
|---|
| 2026.02.02 | ₩5,293 | ₩5,420 | ₩5,025 | ₩5,119 | -3.29% | 643.3만 |
|---|
| 2026.01.30 | ₩5,481 | ₩5,688 | ₩5,253 | ₩5,306 | -3.18% | 459.4만 |
|---|
| 2026.01.29 | ₩5,735 | ₩5,749 | ₩5,400 | ₩5,561 | -3.04% | 783만 |
|---|
| 2026.01.28 | ₩6,003 | ₩6,003 | ₩5,695 | ₩5,775 | -3.79% | 320.6만 |
|---|
| 2026.01.27 | ₩6,003 | ₩6,003 | ₩5,789 | ₩5,950 | -0.89% | 228.6만 |
|---|
| 2026.01.26 | ₩6,030 | ₩6,030 | ₩5,762 | ₩5,936 | -1.56% | 302.9만 |
|---|
| 2026.01.23 | ₩6,352 | ₩6,526 | ₩6,023 | ₩6,043 | -4.85% | 463.4만 |
|---|
| 2026.01.22 | ₩5,990 | ₩6,499 | ₩5,789 | ₩6,298 | +5.15% | 672.3만 |
|---|
| 2026.01.21 | ₩5,668 | ₩6,131 | ₩5,648 | ₩5,923 | +4.49% | 585.6만 |
|---|
| 2026.01.20 | ₩5,347 | ₩5,715 | ₩5,320 | ₩5,534 | +3.51% | 551만 |
|---|
| 2026.01.16 | ₩6,137 | ₩6,204 | ₩5,521 | ₩5,574 | -9.17% | 833.6만 |
|---|
| 2026.01.15 | ₩6,626 | ₩6,652 | ₩6,003 | ₩6,097 | -7.99% | 960.5만 |
|---|
| 2026.01.14 | ₩5,775 | ₩6,740 | ₩5,775 | ₩6,633 | +14.85% | 1285.6만 |
|---|
| 2026.01.13 | ₩5,749 | ₩5,909 | ₩5,548 | ₩5,896 | +2.56% | 623.9만 |
|---|
| 2026.01.12 | ₩5,534 | ₩5,749 | ₩5,507 | ₩5,722 | +3.39% | 668.8만 |
|---|
| 2026.01.09 | ₩5,554 | ₩5,628 | ₩5,347 | ₩5,414 | -2.53% | 462.7만 |
|---|
| 2026.01.08 | ₩5,588 | ₩5,742 | ₩5,414 | ₩5,561 | -0.48% | 422.4만 |
|---|
| 2026.01.07 | ₩5,414 | ₩5,734 | ₩5,239 | ₩5,641 | +4.21% | 557.8만 |
|---|
| 2026.01.06 | ₩5,146 | ₩5,481 | ₩5,105 | ₩5,440 | +5.73% | 516.4만 |
|---|
| 2026.01.05 | ₩5,092 | ₩5,246 | ₩5,025 | ₩5,186 | +1.84% | 362.5만 |
|---|
| 2026.01.02 | ₩5,199 | ₩5,199 | ₩4,911 | ₩5,025 | -3.35% | 348.5만 |
|---|
| 2025.12.31 | ₩5,159 | ₩5,327 | ₩5,072 | ₩5,092 | -1.30% | 383.6만 |
|---|
| 2025.12.30 | ₩5,119 | ₩5,219 | ₩5,025 | ₩5,119 | 0.00% | 205.3만 |
|---|
| 2025.12.29 | ₩5,038 | ₩5,146 | ₩4,998 | ₩5,092 | +1.06% | 263.9만 |
|---|
| 2025.12.26 | ₩5,293 | ₩5,387 | ₩5,132 | ₩5,159 | -2.53% | 285.7만 |
|---|
| 2025.12.24 | ₩5,293 | ₩5,360 | ₩5,119 | ₩5,293 | 0.00% | 227.6만 |
|---|
| 2025.12.23 | ₩4,971 | ₩5,394 | ₩4,904 | ₩5,293 | +6.47% | 671.9만 |
|---|
| 2025.12.22 | ₩4,891 | ₩5,280 | ₩4,858 | ₩5,092 | +4.11% | 771.4만 |
|---|
| 2025.12.19 | ₩4,636 | ₩4,811 | ₩4,590 | ₩4,770 | +2.89% | 671.5만 |
|---|
| 2025.12.18 | ₩4,395 | ₩4,837 | ₩4,395 | ₩4,623 | +5.18% | 808만 |
|---|
| 2025.12.17 | ₩4,529 | ₩4,596 | ₩4,194 | ₩4,248 | -6.21% | 470.1만 |
|---|
| 2025.12.16 | ₩4,315 | ₩4,539 | ₩4,060 | ₩4,476 | +3.73% | 614.5만 |
|---|
| 2025.12.15 | ₩4,047 | ₩4,342 | ₩3,960 | ₩4,315 | +6.62% | 908만 |
|---|
| 2025.12.12 | ₩4,154 | ₩4,167 | ₩4,020 | ₩4,033 | -2.90% | 408.2만 |
|---|
| 2025.12.11 | ₩4,047 | ₩4,167 | ₩3,993 | ₩4,127 | +1.99% | 314.9만 |
|---|
| 2025.12.10 | ₩4,154 | ₩4,275 | ₩4,060 | ₩4,087 | -1.61% | 415.8만 |
|---|
| 2025.12.09 | ₩4,141 | ₩4,234 | ₩3,993 | ₩4,154 | +0.32% | 332만 |
|---|
| 2025.12.08 | ₩4,328 | ₩4,690 | ₩4,194 | ₩4,208 | -2.79% | 882.5만 |
|---|
| 2025.12.05 | ₩4,114 | ₩4,141 | ₩4,036 | ₩4,100 | -0.33% | 293.9만 |
|---|
| 2025.12.04 | ₩3,899 | ₩4,141 | ₩3,806 | ₩4,100 | +5.15% | 471.9만 |
|---|
| 2025.12.03 | ₩3,685 | ₩3,980 | ₩3,598 | ₩3,980 | +8.00% | 604.6만 |
|---|
| 2025.12.02 | ₩3,792 | ₩3,859 | ₩3,652 | ₩3,672 | -3.18% | 251.9만 |
|---|
| 2025.12.01 | ₩3,993 | ₩3,993 | ₩3,739 | ₩3,752 | -6.04% | 409.4만 |
|---|
| 2025.11.28 | ₩4,127 | ₩4,167 | ₩4,074 | ₩4,154 | +0.65% | 243.3만 |
|---|
| 2025.11.26 | ₩4,529 | ₩4,529 | ₩4,074 | ₩4,127 | -8.88% | 578.2만 |
|---|
| 2025.11.25 | ₩4,328 | ₩4,569 | ₩4,181 | ₩4,543 | +4.95% | 847.2만 |
|---|
| 2025.11.24 | ₩3,832 | ₩4,422 | ₩3,779 | ₩4,395 | +14.69% | 1669.7만 |
|---|
| 2025.11.21 | ₩3,176 | ₩3,585 | ₩3,122 | ₩3,551 | +11.81% | 839.7만 |
|---|
| 2025.11.20 | ₩3,283 | ₩3,390 | ₩3,082 | ₩3,109 | -5.31% | 571만 |
|---|
| 2025.11.19 | ₩2,693 | ₩3,377 | ₩2,673 | ₩3,216 | +19.40% | 1416.6만 |
|---|
| 2025.11.18 | ₩2,559 | ₩2,754 | ₩2,546 | ₩2,693 | +5.24% | 455.1만 |
|---|
| 2025.11.17 | ₩2,787 | ₩2,801 | ₩2,580 | ₩2,640 | -5.29% | 584만 |
|---|
| 2025.11.14 | ₩2,680 | ₩2,968 | ₩2,667 | ₩2,841 | +6.00% | 373.6만 |
|---|
| 2025.11.13 | ₩2,961 | ₩3,035 | ₩2,734 | ₩2,774 | -6.33% | 865.4만 |
|---|
| 2025.11.12 | ₩3,283 | ₩3,363 | ₩3,002 | ₩3,028 | -7.76% | 678만 |
|---|
| 2025.11.11 | ₩2,961 | ₩3,330 | ₩2,921 | ₩3,296 | +11.31% | 961.3만 |
|---|
| 2025.11.10 | ₩3,069 | ₩3,106 | ₩2,935 | ₩2,975 | -3.06% | 363.2만 |
|---|
| 2025.11.07 | ₩2,948 | ₩3,055 | ₩2,814 | ₩2,988 | +1.36% | 430.8만 |
|---|
| 2025.11.06 | ₩3,323 | ₩3,337 | ₩3,002 | ₩3,015 | -9.27% | 488만 |
|---|
| 2025.11.05 | ₩3,457 | ₩3,591 | ₩3,203 | ₩3,363 | -2.71% | 598.5만 |
|---|
| 2025.11.04 | ₩3,631 | ₩3,712 | ₩3,390 | ₩3,511 | -3.32% | 913.9만 |
|---|
| 2025.11.03 | ₩3,497 | ₩4,154 | ₩3,377 | ₩3,899 | +11.49% | 1651.9만 |
|---|
| 2025.10.31 | ₩3,229 | ₩3,712 | ₩3,149 | ₩3,605 | +11.62% | 2097.7만 |
|---|
| 2025.10.30 | ₩2,814 | ₩2,868 | ₩2,734 | ₩2,734 | -2.86% | 373.2만 |
|---|
| 2025.10.29 | ₩2,948 | ₩3,002 | ₩2,848 | ₩2,881 | -2.27% | 346.3만 |
|---|
| 2025.10.28 | ₩2,948 | ₩3,015 | ₩2,868 | ₩2,961 | +0.45% | 323.4만 |
|---|
| 2025.10.27 | ₩3,055 | ₩3,069 | ₩2,935 | ₩2,948 | -3.51% | 330만 |
|---|
| 2025.10.24 | ₩3,055 | ₩3,082 | ₩2,975 | ₩2,988 | -2.19% | 332.4만 |
|---|
| 2025.10.23 | ₩2,881 | ₩3,028 | ₩2,854 | ₩2,975 | +3.26% | 294.4만 |
|---|
| 2025.10.22 | ₩2,961 | ₩2,975 | ₩2,760 | ₩2,854 | -3.62% | 501.7만 |
|---|
| 2025.10.21 | ₩3,136 | ₩3,156 | ₩3,002 | ₩3,015 | -3.85% | 300.7만 |
|---|
| 2025.10.20 | ₩2,901 | ₩3,196 | ₩2,901 | ₩3,162 | +9.01% | 497.6만 |
|---|
| 2025.10.17 | ₩2,908 | ₩2,988 | ₩2,814 | ₩2,841 | -2.30% | 418.4만 |
|---|
| 2025.10.16 | ₩3,203 | ₩3,229 | ₩2,921 | ₩3,002 | -6.28% | 519.8만 |
|---|
| 2025.10.15 | ₩3,122 | ₩3,243 | ₩2,982 | ₩3,162 | +1.29% | 538.5만 |
|---|
| 2025.10.14 | ₩2,975 | ₩3,162 | ₩2,842 | ₩3,069 | +3.15% | 529.2만 |
|---|
| 2025.10.13 | ₩3,122 | ₩3,162 | ₩2,968 | ₩3,082 | -1.29% | 482.8만 |
|---|
| 2025.10.10 | ₩3,417 | ₩3,430 | ₩3,042 | ₩3,055 | -10.59% | 938.3만 |
|---|