시장 데이터를 불러오는 중
전체 종목
BK 테크놀로지스 과거 주가
BK Technologies Corporation Common Stock · BKTI · NYSE American
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BK Technologies Corporation Common Stock · BKTI · NYSE American
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,023 | ₩99,199 | ₩97,569 | ₩98,251 | +0.23% | 4.7만 |
| 2026.10.08 | ₩99,948 | ₩99,948 | ₩97,983 | ₩98,023 | -1.93% | 3.3만 |
| 2026.10.07 | ₩102,808 | ₩102,808 | ₩99,560 | ₩100,603 | -2.14% | 5.2만 |
| 2026.10.06 | ₩101,177 | ₩103,716 | ₩101,177 | ₩103,316 | +2.11% | 5.4만 |
| 2026.10.05 | ₩100,188 | ₩101,859 | ₩100,188 | ₩101,485 | +1.29% | 2.9만 |
| 2026.10.02 | ₩101,030 | ₩103,182 | ₩100,482 | ₩101,525 | +0.49% | 3.5만 |
| 2026.10.01 | ₩100,095 | ₩102,581 | ₩99,934 | ₩100,229 | +0.13% | 3.9만 |
| 2026.09.30 | ₩100,362 | ₩100,362 | ₩99,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,547 |
| -0.81% |
| 1.9만 |
| 2026.09.29 | ₩100,015 | ₩100,442 | ₩97,983 | ₩99,948 | -0.07% | 6.4만 |
|---|
| 2026.09.28 | ₩100,028 | ₩100,496 | ₩99,039 | ₩99,988 | -0.04% | 7.5만 |
|---|
| 2026.09.25 | ₩100,229 | ₩101,271 | ₩98,892 | ₩99,934 | -0.29% | 4.1만 |
|---|
| 2026.09.24 | ₩98,892 | ₩100,242 | ₩97,556 | ₩100,055 | +1.18% | 6만 |
|---|
| 2026.09.23 | ₩98,117 | ₩100,843 | ₩97,476 | ₩99,560 | +1.47% | 3.8만 |
|---|
| 2026.09.22 | ₩98,879 | ₩100,496 | ₩98,251 | ₩98,251 | -0.64% | 3.2만 |
|---|
| 2026.09.21 | ₩97,422 | ₩101,632 | ₩97,422 | ₩99,854 | +2.50% | 6.1만 |
|---|
| 2026.09.18 | ₩95,899 | ₩98,745 | ₩94,936 | ₩98,144 | +2.34% | 6.8만 |
|---|
| 2026.09.17 | ₩96,741 | ₩97,890 | ₩95,204 | ₩96,674 | -0.07% | 2.5만 |
|---|
| 2026.09.16 | ₩94,255 | ₩97,609 | ₩93,881 | ₩95,685 | +1.52% | 3.4만 |
|---|
| 2026.09.15 | ₩96,019 | ₩96,019 | ₩93,894 | ₩94,709 | -1.36% | 3.7만 |
|---|
| 2026.09.14 | ₩95,351 | ₩96,219 | ₩93,627 | ₩95,872 | +0.55% | 5.9만 |
|---|
| 2026.09.11 | ₩96,126 | ₩97,689 | ₩95,124 | ₩97,115 | +1.03% | 3.2만 |
|---|
| 2026.09.10 | ₩97,101 | ₩98,211 | ₩95,110 | ₩95,297 | -1.86% | 3.5만 |
|---|
| 2026.09.09 | ₩96,219 | ₩99,854 | ₩96,112 | ₩97,382 | +1.21% | 8.5만 |
|---|
| 2026.09.08 | ₩96,861 | ₩98,277 | ₩95,792 | ₩96,741 | -0.12% | 3만 |
|---|
| 2026.09.04 | ₩97,783 | ₩98,892 | ₩97,315 | ₩97,770 | -0.01% | 2.3만 |
|---|
| 2026.09.03 | ₩98,892 | ₩99,480 | ₩97,061 | ₩97,369 | -1.54% | 3만 |
|---|
| 2026.09.02 | ₩97,582 | ₩98,638 | ₩97,008 | ₩98,358 | +0.79% | 2.4만 |
|---|
| 2026.09.01 | ₩96,527 | ₩98,157 | ₩95,124 | ₩97,182 | +0.68% | 3.8만 |
|---|
| 2026.08.31 | ₩97,141 | ₩98,692 | ₩95,979 | ₩96,714 | -0.44% | 3.4만 |
|---|
| 2026.08.28 | ₩100,242 | ₩100,242 | ₩96,340 | ₩97,128 | -3.11% | 3.6만 |
|---|
| 2026.08.27 | ₩102,674 | ₩102,861 | ₩100,402 | ₩100,402 | -2.21% | 3.1만 |
|---|
| 2026.08.26 | ₩102,955 | ₩102,955 | ₩101,578 | ₩102,661 | -0.29% | 3.9만 |
|---|
| 2026.08.25 | ₩102,701 | ₩103,275 | ₩101,070 | ₩102,581 | -0.12% | 3.5만 |
|---|
| 2026.08.24 | ₩105,293 | ₩105,454 | ₩100,923 | ₩100,923 | -4.15% | 3.2만 |
|---|
| 2026.08.21 | ₩105,093 | ₩107,525 | ₩103,703 | ₩104,238 | -0.81% | 5.6만 |
|---|
| 2026.08.20 | ₩104,345 | ₩104,879 | ₩102,407 | ₩104,278 | -0.06% | 2.4만 |
|---|
| 2026.08.19 | ₩104,572 | ₩105,868 | ₩101,632 | ₩103,783 | -0.75% | 3.7만 |
|---|
| 2026.08.18 | ₩102,233 | ₩105,908 | ₩102,233 | ₩105,427 | +3.12% | 6.7만 |
|---|
| 2026.08.17 | ₩98,892 | ₩102,567 | ₩98,478 | ₩101,859 | +3.00% | 4.1만 |
|---|
| 2026.08.14 | ₩98,224 | ₩101,565 | ₩97,395 | ₩98,892 | +0.68% | 5.5만 |
|---|
| 2026.08.13 | ₩106,910 | ₩106,910 | ₩96,888 | ₩101,966 | -4.62% | 4.5만 |
|---|
| 2026.08.12 | ₩102,367 | ₩105,547 | ₩100,803 | ₩104,171 | +1.76% | 3.7만 |
|---|
| 2026.08.11 | ₩102,875 | ₩103,837 | ₩100,576 | ₩103,369 | +0.48% | 3.3만 |
|---|
| 2026.08.10 | ₩103,663 | ₩105,120 | ₩99,908 | ₩100,229 | -3.31% | 3.1만 |
|---|
| 2026.08.07 | ₩105,815 | ₩105,815 | ₩103,115 | ₩103,863 | -1.84% | 2.9만 |
|---|
| 2026.08.06 | ₩105,066 | ₩105,788 | ₩103,583 | ₩104,251 | -0.78% | 3.1만 |
|---|
| 2026.08.05 | ₩108,527 | ₩108,554 | ₩104,291 | ₩104,291 | -3.90% | 2.1만 |
|---|
| 2026.08.04 | ₩107,244 | ₩109,423 | ₩106,991 | ₩107,592 | +0.32% | 2.5만 |
|---|
| 2026.08.03 | ₩107,993 | ₩107,993 | ₩105,534 | ₩107,124 | -0.80% | 3.1만 |
|---|
| 2026.07.31 | ₩106,750 | ₩108,474 | ₩106,229 | ₩106,910 | +0.15% | 2.3만 |
|---|
| 2026.07.30 | ₩105,694 | ₩107,244 | ₩104,665 | ₩106,737 | +0.99% | 2.8만 |
|---|
| 2026.07.29 | ₩107,111 | ₩107,111 | ₩104,251 | ₩105,414 | -1.58% | 2.7만 |
|---|
| 2026.07.28 | ₩107,712 | ₩108,434 | ₩106,109 | ₩106,910 | -0.74% | 4.5만 |
|---|
| 2026.07.27 | ₩105,213 | ₩108,247 | ₩104,572 | ₩107,712 | +2.38% | 2.6만 |
|---|
| 2026.07.24 | ₩103,329 | ₩105,547 | ₩101,298 | ₩104,117 | +0.76% | 2.7만 |
|---|
| 2026.07.23 | ₩101,485 | ₩104,826 | ₩98,344 | ₩103,329 | +1.82% | 8만 |
|---|
| 2026.07.22 | ₩106,135 | ₩106,135 | ₩101,952 | ₩103,075 | -2.88% | 5.6만 |
|---|
| 2026.07.21 | ₩106,175 | ₩108,634 | ₩105,895 | ₩106,215 | +0.04% | 4.8만 |
|---|
| 2026.07.20 | ₩108,982 | ₩110,238 | ₩105,641 | ₩105,654 | -3.05% | 3만 |
|---|
| 2026.07.17 | ₩104,438 | ₩111,374 | ₩104,438 | ₩109,623 | +4.96% | 5.3만 |
|---|
| 2026.07.16 | ₩110,038 | ₩110,960 | ₩104,478 | ₩105,173 | -4.42% | 5.8만 |
|---|
| 2026.07.15 | ₩109,650 | ₩111,788 | ₩108,340 | ₩110,893 | +1.13% | 3.7만 |
|---|
| 2026.07.14 | ₩113,031 | ₩113,031 | ₩104,612 | ₩108,594 | -3.93% | 5.8만 |
|---|
| 2026.07.13 | ₩113,405 | ₩113,512 | ₩111,294 | ₩111,454 | -1.72% | 4.7만 |
|---|
| 2026.07.10 | ₩112,296 | ₩114,247 | ₩110,144 | ₩113,953 | +1.48% | 10.9만 |
|---|
| 2026.07.09 | ₩109,369 | ₩112,924 | ₩109,236 | ₩111,868 | +2.28% | 2.8만 |
|---|
| 2026.07.08 | ₩108,501 | ₩109,583 | ₩106,830 | ₩108,942 | +0.41% | 2.3만 |
|---|
| 2026.07.07 | ₩115,116 | ₩115,744 | ₩108,621 | ₩108,808 | -5.48% | 4.4만 |
|---|
| 2026.07.06 | ₩113,566 | ₩114,795 | ₩111,922 | ₩114,154 | +0.52% | 3.8만 |
|---|
| 2026.07.02 | ₩117,307 | ₩117,307 | ₩112,296 | ₩113,125 | -3.57% | 3.1만 |
|---|
| 2026.07.01 | ₩111,200 | ₩117,855 | ₩111,200 | ₩117,374 | +5.55% | 2.9만 |
|---|
| 2026.06.30 | ₩111,761 | ₩115,143 | ₩111,267 | ₩114,902 | +2.81% | 2.2만 |
|---|
| 2026.06.29 | ₩110,265 | ₩113,579 | ₩108,274 | ₩113,579 | +3.01% | 3.5만 |
|---|
| 2026.06.26 | ₩108,527 | ₩110,679 | ₩106,616 | ₩109,984 | +1.34% | 8.5만 |
|---|
| 2026.06.25 | ₩109,450 | ₩110,920 | ₩108,581 | ₩109,316 | -0.12% | 2.6만 |
|---|
| 2026.06.24 | ₩107,204 | ₩110,492 | ₩106,002 | ₩108,688 | +1.38% | 7.6만 |
|---|
| 2026.06.23 | ₩108,113 | ₩109,249 | ₩106,002 | ₩106,002 | -1.95% | 3.6만 |
|---|
| 2026.06.22 | ₩110,960 | ₩110,960 | ₩107,298 | ₩108,461 | -2.25% | 2만 |
|---|
| 2026.06.18 | ₩110,920 | ₩113,312 | ₩107,579 | ₩111,026 | +0.10% | 4.1만 |
|---|
| 2026.06.17 | ₩107,966 | ₩110,345 | ₩106,322 | ₩110,332 | +2.19% | 4.8만 |
|---|
| 2026.06.16 | ₩109,423 | ₩109,917 | ₩106,763 | ₩107,418 | -1.83% | 6.7만 |
|---|
| 2026.06.15 | ₩113,218 | ₩113,218 | ₩106,884 | ₩107,899 | -4.70% | 6.4만 |
|---|
| 2026.06.12 | ₩114,354 | ₩114,929 | ₩111,067 | ₩111,668 | -2.35% | 3.8만 |
|---|
| 2026.06.11 | ₩107,659 | ₩113,592 | ₩107,285 | ₩113,298 | +5.24% | 6.8만 |
|---|
| 2026.06.10 | ₩106,683 | ₩108,835 | ₩105,681 | ₩106,509 | -0.16% | 4.8만 |
|---|
| 2026.06.09 | ₩107,084 | ₩107,418 | ₩104,291 | ₩106,897 | -0.17% | 2.7만 |
|---|
| 2026.06.08 | ₩108,421 | ₩108,982 | ₩106,496 | ₩107,391 | -0.95% | 3.2만 |
|---|
| 2026.06.05 | ₩109,877 | ₩110,278 | ₩106,910 | ₩106,910 | -2.70% | 2.5만 |
|---|
| 2026.06.04 | ₩109,075 | ₩111,093 | ₩108,915 | ₩110,920 | +1.69% | 2.1만 |
|---|
| 2026.06.03 | ₩110,879 | ₩111,628 | ₩108,928 | ₩109,543 | -1.21% | 3.1만 |
|---|
| 2026.06.02 | ₩109,209 | ₩112,256 | ₩109,209 | ₩110,692 | +1.36% | 6.4만 |
|---|
| 2026.06.01 | ₩109,904 | ₩113,058 | ₩109,156 | ₩109,583 | -0.29% | 7만 |
|---|
| 2026.05.29 | ₩113,459 | ₩113,459 | ₩109,503 | ₩110,318 | -2.77% | 10.7만 |
|---|
| 2026.05.28 | ₩112,857 | ₩113,592 | ₩110,920 | ₩113,592 | +0.65% | 2.7만 |
|---|
| 2026.05.27 | ₩109,717 | ₩116,933 | ₩109,717 | ₩113,926 | +3.84% | 4.5만 |
|---|
| 2026.05.26 | ₩110,652 | ₩110,652 | ₩104,104 | ₩109,436 | -1.10% | 5.3만 |
|---|
| 2026.05.22 | ₩112,096 | ₩112,590 | ₩109,597 | ₩110,773 | -1.18% | 3.2만 |
|---|
| 2026.05.21 | ₩110,826 | ₩113,191 | ₩109,797 | ₩111,361 | +0.48% | 3.1만 |
|---|
| 2026.05.20 | ₩110,251 | ₩113,258 | ₩109,222 | ₩112,483 | +2.02% | 2.4만 |
|---|
| 2026.05.19 | ₩110,866 | ₩111,855 | ₩107,686 | ₩110,251 | -0.55% | 6.2만 |
|---|
| 2026.05.18 | ₩109,142 | ₩114,381 | ₩107,351 | ₩112,256 | +2.85% | 7.9만 |
|---|
| 2026.05.15 | ₩109,303 | ₩116,920 | ₩107,338 | ₩111,508 | +2.02% | 5.4만 |
|---|
| 2026.05.14 | ₩114,154 | ₩116,252 | ₩100,242 | ₩112,256 | -1.66% | 4.1만 |
|---|
| 2026.05.13 | ₩119,512 | ₩119,980 | ₩115,797 | ₩116,693 | -2.36% | 4.6만 |
|---|
| 2026.05.12 | ₩126,649 | ₩127,090 | ₩120,274 | ₩120,408 | -4.93% | 3.1만 |
|---|
| 2026.05.11 | ₩139,719 | ₩139,719 | ₩126,809 | ₩128,573 | -7.98% | 5.6만 |
|---|
| 2026.05.08 | ₩125,099 | ₩129,375 | ₩125,099 | ₩125,459 | +0.29% | 3.6만 |
|---|
| 2026.05.07 | ₩125,620 | ₩127,317 | ₩124,484 | ₩125,513 | -0.09% | 2.4만 |
|---|
| 2026.05.06 | ₩128,052 | ₩128,052 | ₩124,952 | ₩125,099 | -2.31% | 2.5만 |
|---|
| 2026.05.05 | ₩127,825 | ₩129,455 | ₩124,898 | ₩125,125 | -2.11% | 2.6만 |
|---|
| 2026.05.04 | ₩128,092 | ₩130,965 | ₩124,537 | ₩125,058 | -2.37% | 3.9만 |
|---|
| 2026.05.01 | ₩127,624 | ₩131,527 | ₩126,288 | ₩127,571 | -0.04% | 5.9만 |
|---|
| 2026.04.30 | ₩121,878 | ₩129,375 | ₩121,878 | ₩128,774 | +5.66% | 2.4만 |
|---|
| 2026.04.29 | ₩122,052 | ₩123,147 | ₩120,154 | ₩120,956 | -0.90% | 1.7만 |
|---|
| 2026.04.28 | ₩119,633 | ₩123,455 | ₩119,218 | ₩121,517 | +1.58% | 2.9만 |
|---|
| 2026.04.27 | ₩125,339 | ₩126,328 | ₩122,252 | ₩122,386 | -2.36% | 2.4만 |
|---|
| 2026.04.24 | ₩118,550 | ₩125,566 | ₩118,550 | ₩124,457 | +4.98% | 2만 |
|---|
| 2026.04.23 | ₩121,089 | ₩121,089 | ₩116,666 | ₩118,430 | -2.20% | 3.4만 |
|---|
| 2026.04.22 | ₩124,404 | ₩124,978 | ₩120,729 | ₩121,236 | -2.55% | 4.6만 |
|---|
| 2026.04.21 | ₩126,555 | ₩129,963 | ₩121,490 | ₩123,161 | -2.68% | 13.4만 |
|---|
| 2026.04.20 | ₩127,905 | ₩129,669 | ₩124,644 | ₩125,312 | -2.03% | 8만 |
|---|
| 2026.04.17 | ₩131,286 | ₩131,286 | ₩126,542 | ₩128,266 | -2.30% | 6.8만 |
|---|
| 2026.04.16 | ₩126,782 | ₩130,257 | ₩126,168 | ₩129,562 | +2.19% | 7.5만 |
|---|
| 2026.04.15 | ₩126,275 | ₩127,918 | ₩124,644 | ₩127,330 | +0.84% | 7.3만 |
|---|
| 2026.04.14 | ₩131,446 | ₩131,446 | ₩122,947 | ₩125,286 | -4.69% | 8.2만 |
|---|
| 2026.04.13 | ₩126,061 | ₩129,629 | ₩124,417 | ₩128,306 | +1.78% | 14.2만 |
|---|
| 2026.04.10 | ₩124,350 | ₩127,330 | ₩122,359 | ₩127,010 | +2.14% | 8.8만 |
|---|
| 2026.04.09 | ₩117,160 | ₩124,404 | ₩116,586 | ₩123,294 | +5.24% | 8만 |
|---|
| 2026.04.08 | ₩109,249 | ₩118,083 | ₩109,249 | ₩117,201 | +7.28% | 8.6만 |
|---|
| 2026.04.07 | ₩104,759 | ₩108,113 | ₩103,797 | ₩107,565 | +2.68% | 18.8만 |
|---|
| 2026.04.06 | ₩109,864 | ₩110,091 | ₩104,465 | ₩104,732 | -4.67% | 5만 |
|---|
| 2026.04.02 | ₩98,892 | ₩112,189 | ₩97,917 | ₩112,015 | +13.27% | 10.4만 |
|---|
| 2026.04.01 | ₩99,694 | ₩104,198 | ₩97,770 | ₩101,712 | +2.02% | 6.6만 |
|---|
| 2026.03.31 | ₩99,039 | ₩101,565 | ₩97,957 | ₩99,734 | +0.70% | 3.3만 |
|---|
| 2026.03.30 | ₩98,090 | ₩100,242 | ₩96,219 | ₩97,917 | -0.18% | 5.4만 |
|---|
| 2026.03.27 | ₩103,169 | ₩105,654 | ₩95,297 | ₩98,090 | -4.92% | 7.6만 |
|---|
| 2026.03.26 | ₩106,109 | ₩108,247 | ₩104,238 | ₩105,841 | -0.25% | 7.8만 |
|---|
| 2026.03.25 | ₩108,153 | ₩108,153 | ₩106,175 | ₩107,445 | -0.65% | 7.7만 |
|---|
| 2026.03.24 | ₩105,801 | ₩107,632 | ₩103,823 | ₩106,550 | +0.71% | 5.6만 |
|---|
| 2026.03.23 | ₩102,674 | ₩107,405 | ₩102,674 | ₩107,405 | +4.61% | 4.6만 |
|---|
| 2026.03.20 | ₩104,238 | ₩105,895 | ₩101,632 | ₩102,674 | -1.50% | 5.5만 |
|---|
| 2026.03.19 | ₩105,026 | ₩107,124 | ₩102,888 | ₩104,999 | -0.03% | 3.9만 |
|---|
| 2026.03.18 | ₩104,639 | ₩108,247 | ₩100,229 | ₩106,656 | +1.93% | 7.5만 |
|---|
| 2026.03.17 | ₩103,128 | ₩104,933 | ₩102,353 | ₩104,812 | +1.63% | 10만 |
|---|
| 2026.03.16 | ₩103,422 | ₩106,550 | ₩98,892 | ₩101,565 | -1.80% | 7.7만 |
|---|
| 2026.03.13 | ₩105,561 | ₩106,924 | ₩99,600 | ₩104,211 | -1.28% | 5.6만 |
|---|
| 2026.03.12 | ₩109,583 | ₩109,583 | ₩93,507 | ₩104,745 | -4.41% | 11.6만 |
|---|
| 2026.03.11 | ₩117,601 | ₩117,601 | ₩111,467 | ₩112,657 | -4.20% | 4.7만 |
|---|
| 2026.03.10 | ₩116,372 | ₩118,564 | ₩112,911 | ₩113,966 | -2.07% | 3.2만 |
|---|
| 2026.03.09 | ₩112,323 | ₩115,597 | ₩106,910 | ₩115,584 | +2.90% | 3.6만 |
|---|
| 2026.03.06 | ₩114,341 | ₩115,530 | ₩110,438 | ₩113,672 | -0.58% | 5.8만 |
|---|
| 2026.03.05 | ₩117,682 | ₩117,682 | ₩110,318 | ₩115,650 | -1.73% | 2.9만 |
|---|
| 2026.03.04 | ₩115,236 | ₩118,938 | ₩115,196 | ₩118,938 | +3.21% | 3.6만 |
|---|
| 2026.03.03 | ₩116,118 | ₩116,172 | ₩109,409 | ₩115,383 | -0.63% | 2.2만 |
|---|
| 2026.03.02 | ₩115,316 | ₩118,938 | ₩111,855 | ₩115,757 | +0.38% | 4.3만 |
|---|
| 2026.02.27 | ₩116,265 | ₩117,388 | ₩113,860 | ₩116,385 | +0.10% | 3.6만 |
|---|
| 2026.02.26 | ₩114,501 | ₩119,606 | ₩113,592 | ₩119,606 | +4.46% | 3.9만 |
|---|
| 2026.02.25 | ₩113,579 | ₩118,577 | ₩113,138 | ₩114,902 | +1.16% | 6.1만 |
|---|
| 2026.02.24 | ₩113,592 | ₩114,755 | ₩112,122 | ₩113,018 | -0.51% | 2.4만 |
|---|
| 2026.02.23 | ₩114,795 | ₩114,795 | ₩111,120 | ₩112,684 | -1.84% | 2.5만 |
|---|
| 2026.02.20 | ₩110,585 | ₩115,196 | ₩109,049 | ₩114,381 | +3.43% | 2.1만 |
|---|
| 2026.02.19 | ₩107,231 | ₩110,920 | ₩106,991 | ₩110,920 | +3.44% | 2.9만 |
|---|
| 2026.02.18 | ₩107,552 | ₩111,975 | ₩107,552 | ₩109,316 | +1.64% | 3.4만 |
|---|
| 2026.02.17 | ₩111,481 | ₩111,481 | ₩102,033 | ₩106,950 | -4.06% | 4.1만 |
|---|
| 2026.02.13 | ₩108,541 | ₩112,256 | ₩105,574 | ₩110,291 | +1.61% | 3만 |
|---|
| 2026.02.12 | ₩110,666 | ₩111,815 | ₩105,160 | ₩109,476 | -1.07% | 3.1만 |
|---|
| 2026.02.11 | ₩109,650 | ₩110,732 | ₩106,937 | ₩109,703 | +0.05% | 2.2만 |
|---|
| 2026.02.10 | ₩105,708 | ₩110,278 | ₩103,556 | ₩109,062 | +3.17% | 3.4만 |
|---|
| 2026.02.09 | ₩102,901 | ₩106,416 | ₩102,901 | ₩105,774 | +2.79% | 2.9만 |
|---|
| 2026.02.06 | ₩102,687 | ₩104,866 | ₩102,687 | ₩103,503 | +0.79% | 2.5만 |
|---|
| 2026.02.05 | ₩106,336 | ₩106,897 | ₩101,044 | ₩101,164 | -4.86% | 3만 |
|---|
| 2026.02.04 | ₩105,948 | ₩105,948 | ₩100,068 | ₩105,681 | -0.25% | 5.5만 |
|---|
| 2026.02.03 | ₩104,545 | ₩104,946 | ₩100,442 | ₩104,946 | +0.38% | 4.2만 |
|---|
| 2026.02.02 | ₩101,565 | ₩105,547 | ₩101,552 | ₩102,714 | +1.13% | 2.8만 |
|---|
| 2026.01.30 | ₩104,612 | ₩105,601 | ₩101,632 | ₩101,939 | -2.55% | 3만 |
|---|
| 2026.01.29 | ₩106,803 | ₩108,020 | ₩104,331 | ₩105,601 | -1.13% | 1.6만 |
|---|
| 2026.01.28 | ₩105,975 | ₩107,605 | ₩104,157 | ₩105,855 | -0.11% | 3만 |
|---|
| 2026.01.27 | ₩101,565 | ₩106,175 | ₩101,565 | ₩105,561 | +3.93% | 2.7만 |
|---|
| 2026.01.26 | ₩106,296 | ₩109,864 | ₩99,507 | ₩101,338 | -4.66% | 5.4만 |
|---|
| 2026.01.23 | ₩113,953 | ₩113,953 | ₩104,238 | ₩105,841 | -7.12% | 6만 |
|---|
| 2026.01.22 | ₩113,940 | ₩116,586 | ₩112,563 | ₩113,566 | -0.33% | 3.8만 |
|---|
| 2026.01.21 | ₩117,414 | ₩118,363 | ₩107,298 | ₩113,860 | -3.03% | 6.8만 |
|---|
| 2026.01.20 | ₩116,385 | ₩117,508 | ₩112,630 | ₩116,786 | +0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩116,613 | ₩117,762 | ₩115,370 | ₩116,078 | -0.46% | 3.4만 |
|---|
| 2026.01.15 | ₩118,938 | ₩119,138 | ₩115,717 | ₩115,717 | -2.71% | 4.5만 |
|---|
| 2026.01.14 | ₩116,973 | ₩119,245 | ₩114,782 | ₩116,893 | -0.07% | 4.4만 |
|---|
| 2026.01.13 | ₩108,795 | ₩117,374 | ₩107,579 | ₩115,102 | +5.80% | 8.6만 |
|---|
| 2026.01.12 | ₩104,238 | ₩114,568 | ₩104,238 | ₩110,906 | +6.40% | 9.9만 |
|---|
| 2026.01.09 | ₩103,048 | ₩105,333 | ₩102,447 | ₩104,398 | +1.31% | 1.9만 |
|---|
| 2026.01.08 | ₩105,053 | ₩107,017 | ₩100,496 | ₩103,035 | -1.92% | 3.9만 |
|---|
| 2026.01.07 | ₩105,988 | ₩107,873 | ₩103,569 | ₩105,400 | -0.55% | 3.3만 |
|---|
| 2026.01.06 | ₩102,581 | ₩106,109 | ₩102,313 | ₩105,988 | +3.32% | 2.5만 |
|---|
| 2026.01.05 | ₩100,897 | ₩106,656 | ₩98,197 | ₩103,115 | +2.20% | 7.1만 |
|---|
| 2026.01.02 | ₩99,173 | ₩100,870 | ₩97,302 | ₩100,456 | +1.29% | 4.2만 |
|---|
| 2025.12.31 | ₩100,335 | ₩101,645 | ₩98,919 | ₩99,681 | -0.65% | 2.4만 |
|---|
| 2025.12.30 | ₩100,376 | ₩101,017 | ₩96,647 | ₩100,068 | -0.31% | 4.1만 |
|---|
| 2025.12.29 | ₩99,801 | ₩102,834 | ₩98,157 | ₩99,574 | -0.23% | 3.4만 |
|---|
| 2025.12.26 | ₩99,333 | ₩101,044 | ₩98,211 | ₩99,400 | +0.07% | 3.1만 |
|---|
| 2025.12.24 | ₩101,044 | ₩101,565 | ₩99,066 | ₩99,627 | -1.40% | 1.1만 |
|---|
| 2025.12.23 | ₩100,950 | ₩103,690 | ₩100,255 | ₩101,111 | +0.16% | 3.1만 |
|---|
| 2025.12.22 | ₩102,233 | ₩103,075 | ₩98,438 | ₩101,752 | -0.47% | 6.4만 |
|---|
| 2025.12.19 | ₩100,282 | ₩104,465 | ₩99,333 | ₩104,465 | +4.17% | 8.2만 |
|---|
| 2025.12.18 | ₩97,876 | ₩103,503 | ₩97,876 | ₩100,215 | +2.39% | 4.6만 |
|---|
| 2025.12.17 | ₩97,783 | ₩99,293 | ₩95,551 | ₩97,222 | -0.57% | 2.3만 |
|---|
| 2025.12.16 | ₩100,442 | ₩100,830 | ₩97,101 | ₩97,649 | -2.78% | 3.4만 |
|---|
| 2025.12.15 | ₩99,026 | ₩101,097 | ₩98,211 | ₩100,469 | +1.46% | 3.7만 |
|---|
| 2025.12.12 | ₩103,716 | ₩104,211 | ₩98,892 | ₩99,093 | -4.46% | 4.4만 |
|---|
| 2025.12.11 | ₩97,329 | ₩104,545 | ₩94,990 | ₩104,465 | +7.33% | 5.6만 |
|---|
| 2025.12.10 | ₩92,290 | ₩98,291 | ₩92,157 | ₩98,291 | +6.50% | 5.5만 |
|---|
| 2025.12.09 | ₩89,404 | ₩93,547 | ₩89,404 | ₩93,547 | +4.63% | 3.2만 |
|---|
| 2025.12.08 | ₩88,228 | ₩90,967 | ₩88,228 | ₩89,511 | +1.45% | 4.5만 |
|---|
| 2025.12.05 | ₩88,121 | ₩89,056 | ₩85,568 | ₩88,228 | +0.12% | 4.4만 |
|---|
| 2025.12.04 | ₩86,891 | ₩89,163 | ₩85,996 | ₩88,134 | +1.43% | 2.6만 |
|---|
| 2025.12.03 | ₩85,141 | ₩87,439 | ₩83,617 | ₩86,691 | +1.82% | 2.6만 |
|---|
| 2025.12.02 | ₩85,729 | ₩88,228 | ₩82,775 | ₩85,221 | -0.59% | 3.5만 |
|---|
| 2025.12.01 | ₩85,127 | ₩88,829 | ₩83,524 | ₩85,836 | +0.83% | 5.2만 |
|---|
| 2025.11.28 | ₩85,542 | ₩86,918 | ₩83,938 | ₩85,515 | -0.03% | 1.4만 |
|---|
| 2025.11.26 | ₩88,762 | ₩90,005 | ₩84,967 | ₩85,488 | -3.69% | 4만 |
|---|
| 2025.11.25 | ₩89,177 | ₩90,593 | ₩87,533 | ₩89,885 | +0.79% | 4.3만 |
|---|
| 2025.11.24 | ₩84,299 | ₩88,749 | ₩84,299 | ₩87,907 | +4.28% | 3.5만 |
|---|
| 2025.11.21 | ₩83,604 | ₩85,221 | ₩80,183 | ₩84,299 | +0.83% | 5.7만 |
|---|
| 2025.11.20 | ₩88,001 | ₩90,887 | ₩82,856 | ₩83,604 | -5.00% | 5.8만 |
|---|
| 2025.11.19 | ₩89,083 | ₩92,878 | ₩84,299 | ₩84,780 | -4.83% | 3.7만 |
|---|
| 2025.11.18 | ₩85,876 | ₩91,609 | ₩85,876 | ₩90,152 | +4.98% | 6.7만 |
|---|
| 2025.11.17 | ₩87,466 | ₩93,533 | ₩85,996 | ₩87,012 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩90,473 | ₩92,638 | ₩86,865 | ₩87,439 | -3.35% | 5.1만 |
|---|
| 2025.11.13 | ₩97,248 | ₩97,729 | ₩92,745 | ₩94,883 | -2.43% | 5만 |
|---|
| 2025.11.12 | ₩96,086 | ₩101,217 | ₩96,086 | ₩99,707 | +3.77% | 3.8만 |
|---|
| 2025.11.11 | ₩101,498 | ₩101,498 | ₩93,734 | ₩96,006 | -5.41% | 5.8만 |
|---|
| 2025.11.10 | ₩102,901 | ₩105,815 | ₩100,215 | ₩101,832 | -1.04% | 5.2만 |
|---|
| 2025.11.07 | ₩108,127 | ₩109,196 | ₩98,505 | ₩100,696 | -6.87% | 8.3만 |
|---|
| 2025.11.06 | ₩95,150 | ₩112,082 | ₩95,150 | ₩108,674 | +14.21% | 13.6만 |
|---|
| 2025.11.05 | ₩96,607 | ₩99,440 | ₩94,950 | ₩96,834 | +0.24% | 4.8만 |
|---|
| 2025.11.04 | ₩97,556 | ₩98,732 | ₩94,896 | ₩97,743 | +0.19% | 3.8만 |
|---|
| 2025.11.03 | ₩101,378 | ₩101,378 | ₩96,366 | ₩98,892 | -2.45% | 3.8만 |
|---|
| 2025.10.31 | ₩100,857 | ₩100,857 | ₩97,556 | ₩99,841 | -1.01% | 2.1만 |
|---|
| 2025.10.30 | ₩97,957 | ₩101,511 | ₩97,957 | ₩100,763 | +2.86% | 3.8만 |
|---|
| 2025.10.29 | ₩97,422 | ₩98,692 | ₩96,219 | ₩98,184 | +0.78% | 6.7만 |
|---|
| 2025.10.28 | ₩97,770 | ₩99,547 | ₩95,591 | ₩96,888 | -0.90% | 2.6만 |
|---|
| 2025.10.27 | ₩98,144 | ₩98,932 | ₩92,785 | ₩97,489 | -0.67% | 3.9만 |
|---|
| 2025.10.24 | ₩97,663 | ₩97,663 | ₩93,146 | ₩97,449 | -0.22% | 4.2만 |
|---|
| 2025.10.23 | ₩91,916 | ₩96,888 | ₩91,916 | ₩96,447 | +4.93% | 3.1만 |
|---|
| 2025.10.22 | ₩90,192 | ₩92,798 | ₩89,537 | ₩92,798 | +2.89% | 3.9만 |
|---|
| 2025.10.21 | ₩88,161 | ₩90,473 | ₩88,161 | ₩90,473 | +2.62% | 3.1만 |
|---|
| 2025.10.20 | ₩86,597 | ₩90,740 | ₩86,597 | ₩89,698 | +3.58% | 4.8만 |
|---|
| 2025.10.17 | ₩86,851 | ₩87,640 | ₩84,646 | ₩87,640 | +0.91% | 4.6만 |
|---|
| 2025.10.16 | ₩93,413 | ₩95,124 | ₩85,983 | ₩87,880 | -5.92% | 4.7만 |
|---|
| 2025.10.15 | ₩94,723 | ₩95,083 | ₩91,876 | ₩93,493 | -1.30% | 3.3만 |
|---|
| 2025.10.14 | ₩93,533 | ₩93,934 | ₩90,192 | ₩91,970 | -1.67% | 5.3만 |
|---|
| 2025.10.13 | ₩93,266 | ₩97,890 | ₩92,838 | ₩94,041 | +0.83% | 7.4만 |
|---|
| 2025.10.10 | ₩102,741 | ₩103,703 | ₩93,092 | ₩93,386 | -9.11% | 7.3만 |
|---|