시장 데이터를 불러오는 중
전체 종목
CEA 인더스트리스 과거 주가
BNB Standard Corporation - Common Stock · BNC · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNB Standard Corporation - Common Stock · BNC · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,974 | ₩7,061 | ₩6,867 | ₩7,014 | +0.57% | 83.9만 |
| 2026.10.08 | ₩7,001 | ₩7,114 | ₩6,601 | ₩6,801 | -2.86% | 203.4만 |
| 2026.10.07 | ₩7,547 | ₩7,574 | ₩7,327 | ₩7,401 | -1.94% | 124.8만 |
| 2026.10.06 | ₩7,948 | ₩8,041 | ₩7,774 | ₩7,801 | -1.85% | 97.4만 |
| 2026.10.05 | ₩8,254 | ₩8,274 | ₩8,041 | ₩8,094 | -1.94% | 70.2만 |
| 2026.10.02 | ₩8,161 | ₩8,401 | ₩7,776 | ₩7,801 | -4.41% | 72.4만 |
| 2026.10.01 | ₩7,934 | ₩8,114 | ₩7,880 | ₩7,974 | +0.50% | 70.4만 |
| 2026.09.30 | ₩7,934 | ₩8,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,854 |
| -1.01% |
| 71.5만 |
| 2026.09.29 | ₩7,908 | ₩8,148 | ₩7,614 | ₩7,828 | -1.01% | 89.9만 |
|---|
| 2026.09.28 | ₩7,868 | ₩7,954 | ₩7,401 | ₩7,507 | -4.58% | 100.2만 |
|---|
| 2026.09.25 | ₩8,388 | ₩8,441 | ₩8,054 | ₩8,148 | -2.86% | 70.5만 |
|---|
| 2026.09.24 | ₩8,001 | ₩8,494 | ₩7,961 | ₩8,348 | +4.33% | 82.4만 |
|---|
| 2026.09.23 | ₩8,388 | ₩8,414 | ₩7,908 | ₩8,148 | -2.86% | 101.4만 |
|---|
| 2026.09.22 | ₩8,401 | ₩8,548 | ₩7,961 | ₩8,454 | +0.63% | 209.6만 |
|---|
| 2026.09.21 | ₩8,554 | ₩9,254 | ₩8,294 | ₩8,761 | +2.42% | 376.6만 |
|---|
| 2026.09.18 | ₩7,774 | ₩8,561 | ₩7,694 | ₩7,974 | +2.57% | 630.9만 |
|---|
| 2026.09.17 | ₩6,707 | ₩7,334 | ₩6,614 | ₩7,227 | +7.75% | 164.9만 |
|---|
| 2026.09.16 | ₩6,361 | ₩6,541 | ₩6,214 | ₩6,347 | -0.21% | 182.8만 |
|---|
| 2026.09.15 | ₩6,814 | ₩6,921 | ₩6,334 | ₩6,547 | -3.91% | 141.1만 |
|---|
| 2026.09.14 | ₩6,707 | ₩7,094 | ₩6,334 | ₩7,027 | +4.77% | 557.5만 |
|---|
| 2026.09.11 | ₩6,547 | ₩7,367 | ₩6,347 | ₩6,401 | -2.24% | 237.3만 |
|---|
| 2026.09.10 | ₩6,094 | ₩6,694 | ₩6,067 | ₩6,654 | +9.19% | 323.8만 |
|---|
| 2026.09.09 | ₩6,847 | ₩7,042 | ₩5,827 | ₩5,907 | -13.73% | 601.5만 |
|---|
| 2026.09.08 | ₩7,161 | ₩7,441 | ₩6,014 | ₩7,001 | -2.23% | 7001.9만 |
|---|
| 2026.09.04 | ₩4,520 | ₩4,667 | ₩4,394 | ₩4,654 | +2.95% | 61.8만 |
|---|
| 2026.09.03 | ₩3,987 | ₩4,653 | ₩3,987 | ₩4,387 | +10.03% | 124.1만 |
|---|
| 2026.09.02 | ₩3,734 | ₩4,027 | ₩3,670 | ₩3,774 | +1.07% | 19.1만 |
|---|
| 2026.09.01 | ₩4,000 | ₩4,042 | ₩3,707 | ₩3,747 | -6.33% | 19.5만 |
|---|
| 2026.08.31 | ₩3,947 | ₩4,294 | ₩3,947 | ₩4,120 | +4.39% | 20.9만 |
|---|
| 2026.08.28 | ₩4,000 | ₩4,087 | ₩3,827 | ₩4,014 | +0.33% | 27.5만 |
|---|
| 2026.08.27 | ₩3,880 | ₩4,200 | ₩3,880 | ₩4,014 | +3.44% | 28.5만 |
|---|
| 2026.08.26 | ₩4,120 | ₩4,174 | ₩3,867 | ₩3,894 | -5.50% | 15만 |
|---|
| 2026.08.25 | ₩4,147 | ₩4,254 | ₩4,070 | ₩4,160 | +0.32% | 15.2만 |
|---|
| 2026.08.24 | ₩4,307 | ₩4,440 | ₩4,107 | ₩4,147 | -3.72% | 29.4만 |
|---|
| 2026.08.21 | ₩3,734 | ₩4,240 | ₩3,667 | ₩4,200 | +12.50% | 76.5만 |
|---|
| 2026.08.20 | ₩3,534 | ₩3,734 | ₩3,530 | ₩3,600 | +1.89% | 37.1만 |
|---|
| 2026.08.19 | ₩3,360 | ₩3,574 | ₩3,334 | ₩3,534 | +5.16% | 20.2만 |
|---|
| 2026.08.18 | ₩3,374 | ₩3,440 | ₩3,320 | ₩3,360 | -0.40% | 12.7만 |
|---|
| 2026.08.17 | ₩3,587 | ₩3,654 | ₩3,360 | ₩3,387 | -5.58% | 13.3만 |
|---|
| 2026.08.14 | ₩3,374 | ₩3,527 | ₩3,360 | ₩3,494 | +3.56% | 10.3만 |
|---|
| 2026.08.13 | ₩3,374 | ₩3,454 | ₩3,307 | ₩3,387 | +0.40% | 10.2만 |
|---|
| 2026.08.12 | ₩3,267 | ₩3,380 | ₩3,160 | ₩3,360 | +2.86% | 12.1만 |
|---|
| 2026.08.11 | ₩3,267 | ₩3,407 | ₩3,160 | ₩3,240 | -0.82% | 19만 |
|---|
| 2026.08.10 | ₩3,160 | ₩3,254 | ₩3,107 | ₩3,214 | +1.69% | 17.6만 |
|---|
| 2026.08.07 | ₩3,067 | ₩3,200 | ₩3,067 | ₩3,134 | +2.17% | 6.7만 |
|---|
| 2026.08.06 | ₩3,347 | ₩3,347 | ₩3,040 | ₩3,067 | -8.37% | 13.4만 |
|---|
| 2026.08.05 | ₩3,400 | ₩3,427 | ₩3,318 | ₩3,347 | -1.57% | 6.8만 |
|---|
| 2026.08.04 | ₩3,414 | ₩3,480 | ₩3,294 | ₩3,320 | -2.73% | 29.6만 |
|---|
| 2026.08.03 | ₩3,587 | ₩3,680 | ₩3,334 | ₩3,360 | -6.32% | 26.1만 |
|---|
| 2026.07.31 | ₩3,574 | ₩3,760 | ₩3,420 | ₩3,547 | -0.75% | 50.8만 |
|---|
| 2026.07.30 | ₩3,440 | ₩3,560 | ₩3,320 | ₩3,560 | +3.49% | 13.4만 |
|---|
| 2026.07.29 | ₩3,720 | ₩3,720 | ₩3,314 | ₩3,334 | -10.39% | 20.8만 |
|---|
| 2026.07.28 | ₩3,774 | ₩3,774 | ₩3,600 | ₩3,694 | -2.12% | 15.3만 |
|---|
| 2026.07.27 | ₩3,827 | ₩3,880 | ₩3,747 | ₩3,800 | -0.70% | 7.5만 |
|---|
| 2026.07.24 | ₩3,827 | ₩3,854 | ₩3,694 | ₩3,720 | -2.79% | 11만 |
|---|
| 2026.07.23 | ₩3,894 | ₩3,934 | ₩3,687 | ₩3,814 | -2.05% | 22.7만 |
|---|
| 2026.07.22 | ₩4,000 | ₩4,080 | ₩3,907 | ₩3,934 | -1.67% | 10.4만 |
|---|
| 2026.07.21 | ₩3,960 | ₩4,154 | ₩3,894 | ₩4,027 | +1.68% | 18.7만 |
|---|
| 2026.07.20 | ₩3,827 | ₩3,947 | ₩3,780 | ₩3,907 | +2.09% | 20.5만 |
|---|
| 2026.07.17 | ₩3,854 | ₩3,974 | ₩3,854 | ₩3,907 | +1.38% | 9.4만 |
|---|
| 2026.07.16 | ₩3,880 | ₩3,994 | ₩3,800 | ₩3,934 | +1.37% | 12.1만 |
|---|
| 2026.07.15 | ₩3,894 | ₩4,107 | ₩3,856 | ₩3,947 | +1.37% | 15.7만 |
|---|
| 2026.07.14 | ₩3,840 | ₩3,900 | ₩3,698 | ₩3,854 | +0.35% | 19.3만 |
|---|
| 2026.07.13 | ₩3,934 | ₩3,934 | ₩3,614 | ₩3,747 | -4.75% | 31만 |
|---|
| 2026.07.10 | ₩3,867 | ₩4,200 | ₩3,840 | ₩3,880 | +0.34% | 51.8만 |
|---|
| 2026.07.09 | ₩3,560 | ₩3,820 | ₩3,534 | ₩3,694 | +3.75% | 24만 |
|---|
| 2026.07.08 | ₩3,574 | ₩3,627 | ₩3,414 | ₩3,520 | -1.49% | 12.5만 |
|---|
| 2026.07.07 | ₩3,827 | ₩3,827 | ₩3,574 | ₩3,614 | -5.57% | 17.7만 |
|---|
| 2026.07.06 | ₩3,600 | ₩3,787 | ₩3,494 | ₩3,680 | +2.22% | 26.1만 |
|---|
| 2026.07.02 | ₩3,760 | ₩3,996 | ₩3,507 | ₩3,600 | -4.26% | 26.2만 |
|---|
| 2026.07.01 | ₩3,600 | ₩3,907 | ₩3,587 | ₩3,707 | +2.96% | 20.6만 |
|---|
| 2026.06.30 | ₩4,000 | ₩4,000 | ₩3,600 | ₩3,627 | -9.33% | 45.2만 |
|---|
| 2026.06.29 | ₩3,974 | ₩4,160 | ₩3,654 | ₩3,947 | -0.67% | 71.3만 |
|---|
| 2026.06.26 | ₩3,907 | ₩4,294 | ₩3,800 | ₩4,054 | +3.75% | 84.3만 |
|---|
| 2026.06.25 | ₩3,747 | ₩4,294 | ₩3,687 | ₩4,067 | +8.54% | 134.6만 |
|---|
| 2026.06.24 | ₩3,387 | ₩3,760 | ₩3,214 | ₩3,587 | +5.91% | 331.9만 |
|---|
| 2026.06.23 | ₩2,707 | ₩3,307 | ₩2,707 | ₩3,027 | +11.82% | 43.8만 |
|---|
| 2026.06.22 | ₩2,960 | ₩2,960 | ₩2,694 | ₩2,794 | -5.63% | 41.2만 |
|---|
| 2026.06.18 | ₩2,960 | ₩3,040 | ₩2,720 | ₩3,000 | +1.35% | 50.1만 |
|---|
| 2026.06.17 | ₩3,294 | ₩3,360 | ₩2,894 | ₩2,907 | -11.74% | 33.4만 |
|---|
| 2026.06.16 | ₩2,934 | ₩3,400 | ₩2,934 | ₩3,307 | +12.73% | 44.8만 |
|---|
| 2026.06.15 | ₩2,880 | ₩3,134 | ₩2,880 | ₩2,960 | +2.78% | 53만 |
|---|
| 2026.06.12 | ₩2,827 | ₩2,974 | ₩2,714 | ₩2,734 | -3.30% | 40만 |
|---|
| 2026.06.11 | ₩2,680 | ₩2,860 | ₩2,447 | ₩2,840 | +5.97% | 61.3만 |
|---|
| 2026.06.10 | ₩2,880 | ₩2,934 | ₩2,600 | ₩2,654 | -7.87% | 45.9만 |
|---|
| 2026.06.09 | ₩3,027 | ₩3,160 | ₩2,840 | ₩2,894 | -4.41% | 27.9만 |
|---|
| 2026.06.08 | ₩2,987 | ₩3,294 | ₩2,907 | ₩2,920 | -2.23% | 44.3만 |
|---|
| 2026.06.05 | ₩3,267 | ₩3,347 | ₩2,807 | ₩2,880 | -11.84% | 73.8만 |
|---|
| 2026.06.04 | ₩3,387 | ₩3,794 | ₩3,280 | ₩3,334 | -1.57% | 60만 |
|---|
| 2026.06.03 | ₩3,560 | ₩3,667 | ₩3,400 | ₩3,427 | -3.75% | 34.8만 |
|---|
| 2026.06.02 | ₩4,307 | ₩4,307 | ₩3,640 | ₩3,667 | -14.86% | 78.7만 |
|---|
| 2026.06.01 | ₩3,894 | ₩4,427 | ₩3,867 | ₩4,360 | +11.99% | 41.6만 |
|---|
| 2026.05.29 | ₩3,507 | ₩4,054 | ₩3,334 | ₩3,894 | +11.03% | 60.9만 |
|---|
| 2026.05.28 | ₩3,240 | ₩3,454 | ₩2,987 | ₩3,414 | +5.35% | 47.8만 |
|---|
| 2026.05.27 | ₩3,520 | ₩3,620 | ₩3,240 | ₩3,294 | -6.44% | 22.4만 |
|---|
| 2026.05.26 | ₩3,560 | ₩3,940 | ₩3,467 | ₩3,587 | +0.75% | 49.9만 |
|---|
| 2026.05.22 | ₩3,534 | ₩3,667 | ₩3,467 | ₩3,507 | -0.75% | 10.7만 |
|---|
| 2026.05.21 | ₩3,614 | ₩3,614 | ₩3,387 | ₩3,494 | -3.32% | 9.5만 |
|---|
| 2026.05.20 | ₩3,654 | ₩3,714 | ₩3,534 | ₩3,614 | -1.09% | 26.7만 |
|---|
| 2026.05.19 | ₩3,507 | ₩3,627 | ₩3,339 | ₩3,627 | +3.42% | 32.6만 |
|---|
| 2026.05.18 | ₩3,640 | ₩3,654 | ₩3,494 | ₩3,560 | -2.20% | 24.7만 |
|---|
| 2026.05.15 | ₩4,040 | ₩4,040 | ₩3,627 | ₩3,640 | -9.90% | 20.9만 |
|---|
| 2026.05.14 | ₩4,107 | ₩4,334 | ₩3,987 | ₩4,120 | +0.32% | 36.2만 |
|---|
| 2026.05.13 | ₩4,147 | ₩4,147 | ₩3,920 | ₩4,080 | -1.61% | 14.1만 |
|---|
| 2026.05.12 | ₩4,240 | ₩4,240 | ₩4,000 | ₩4,134 | -2.52% | 29.9만 |
|---|
| 2026.05.11 | ₩4,267 | ₩4,400 | ₩4,136 | ₩4,254 | -0.31% | 17.9만 |
|---|
| 2026.05.08 | ₩4,200 | ₩4,307 | ₩4,134 | ₩4,294 | +2.22% | 11.8만 |
|---|
| 2026.05.07 | ₩4,267 | ₩4,334 | ₩4,160 | ₩4,200 | -1.56% | 12.3만 |
|---|
| 2026.05.06 | ₩4,374 | ₩4,374 | ₩4,094 | ₩4,280 | -2.13% | 19만 |
|---|
| 2026.05.05 | ₩4,120 | ₩4,294 | ₩3,976 | ₩4,294 | +4.21% | 18만 |
|---|
| 2026.05.04 | ₩4,240 | ₩4,532 | ₩4,107 | ₩4,120 | -2.83% | 30.7만 |
|---|
| 2026.05.01 | ₩4,134 | ₩4,320 | ₩4,080 | ₩4,214 | +1.94% | 26만 |
|---|
| 2026.04.30 | ₩3,707 | ₩4,174 | ₩3,707 | ₩4,147 | +11.87% | 21.3만 |
|---|
| 2026.04.29 | ₩3,974 | ₩3,974 | ₩3,574 | ₩3,707 | -6.71% | 48.3만 |
|---|
| 2026.04.28 | ₩4,014 | ₩4,054 | ₩3,920 | ₩4,014 | 0.00% | 10.8만 |
|---|
| 2026.04.27 | ₩4,147 | ₩4,267 | ₩4,034 | ₩4,107 | -0.96% | 12.3만 |
|---|
| 2026.04.24 | ₩3,854 | ₩4,227 | ₩3,854 | ₩4,187 | +8.65% | 30.5만 |
|---|
| 2026.04.23 | ₩3,960 | ₩4,000 | ₩3,787 | ₩3,827 | -3.37% | 16.2만 |
|---|
| 2026.04.22 | ₩3,947 | ₩4,147 | ₩3,914 | ₩4,054 | +2.70% | 16.8만 |
|---|
| 2026.04.21 | ₩3,974 | ₩4,120 | ₩3,774 | ₩3,840 | -3.36% | 23.4만 |
|---|
| 2026.04.20 | ₩3,587 | ₩4,000 | ₩3,534 | ₩4,000 | +11.52% | 45.9만 |
|---|
| 2026.04.17 | ₩3,614 | ₩3,947 | ₩3,600 | ₩3,654 | +1.11% | 61.6만 |
|---|
| 2026.04.16 | ₩3,734 | ₩3,751 | ₩3,494 | ₩3,507 | -6.07% | 25.2만 |
|---|
| 2026.04.15 | ₩3,774 | ₩3,940 | ₩3,726 | ₩3,734 | -1.06% | 24.2만 |
|---|
| 2026.04.14 | ₩3,694 | ₩3,880 | ₩3,694 | ₩3,800 | +2.89% | 16.7만 |
|---|
| 2026.04.13 | ₩3,387 | ₩3,747 | ₩3,387 | ₩3,667 | +8.27% | 19.7만 |
|---|
| 2026.04.10 | ₩3,467 | ₩3,694 | ₩3,454 | ₩3,494 | +0.77% | 17만 |
|---|
| 2026.04.09 | ₩3,440 | ₩3,520 | ₩3,360 | ₩3,454 | +0.39% | 21.1만 |
|---|
| 2026.04.08 | ₩3,627 | ₩4,067 | ₩3,494 | ₩3,507 | -3.31% | 36만 |
|---|
| 2026.04.07 | ₩3,600 | ₩3,600 | ₩3,187 | ₩3,427 | -4.81% | 55.2만 |
|---|
| 2026.04.06 | ₩3,614 | ₩3,707 | ₩3,520 | ₩3,667 | +1.48% | 13.6만 |
|---|
| 2026.04.02 | ₩3,574 | ₩3,647 | ₩3,347 | ₩3,587 | +0.37% | 15.6만 |
|---|
| 2026.04.01 | ₩3,934 | ₩3,934 | ₩3,694 | ₩3,707 | -5.76% | 15.2만 |
|---|
| 2026.03.31 | ₩3,814 | ₩3,960 | ₩3,694 | ₩3,894 | +2.10% | 17.3만 |
|---|
| 2026.03.30 | ₩3,894 | ₩4,054 | ₩3,774 | ₩3,814 | -2.05% | 22.1만 |
|---|
| 2026.03.27 | ₩3,974 | ₩4,020 | ₩3,787 | ₩3,787 | -4.70% | 20.5만 |
|---|
| 2026.03.26 | ₩4,120 | ₩4,200 | ₩3,987 | ₩4,054 | -1.62% | 20.6만 |
|---|
| 2026.03.25 | ₩4,280 | ₩4,414 | ₩4,134 | ₩4,200 | -1.87% | 22.2만 |
|---|
| 2026.03.24 | ₩4,240 | ₩4,340 | ₩4,120 | ₩4,280 | +0.94% | 21.1만 |
|---|
| 2026.03.23 | ₩4,214 | ₩4,414 | ₩4,134 | ₩4,240 | +0.63% | 14.2만 |
|---|
| 2026.03.20 | ₩4,254 | ₩4,254 | ₩4,040 | ₩4,134 | -2.82% | 11.2만 |
|---|
| 2026.03.19 | ₩4,107 | ₩4,294 | ₩3,900 | ₩4,254 | +3.57% | 19.3만 |
|---|
| 2026.03.18 | ₩4,214 | ₩4,300 | ₩4,134 | ₩4,160 | -1.27% | 14.8만 |
|---|
| 2026.03.17 | ₩4,254 | ₩4,514 | ₩4,254 | ₩4,347 | +2.19% | 29.4만 |
|---|
| 2026.03.16 | ₩4,414 | ₩4,801 | ₩4,227 | ₩4,387 | -0.60% | 57.1만 |
|---|
| 2026.03.13 | ₩4,507 | ₩4,681 | ₩4,214 | ₩4,347 | -3.55% | 36만 |
|---|
| 2026.03.12 | ₩5,014 | ₩5,027 | ₩4,347 | ₩4,374 | -12.77% | 48.2만 |
|---|
| 2026.03.11 | ₩5,001 | ₩5,183 | ₩4,881 | ₩5,014 | +0.27% | 18.3만 |
|---|
| 2026.03.10 | ₩5,521 | ₩5,667 | ₩5,021 | ₩5,054 | -8.45% | 47.8만 |
|---|
| 2026.03.09 | ₩5,001 | ₩5,321 | ₩4,894 | ₩5,307 | +6.13% | 49.1만 |
|---|
| 2026.03.06 | ₩4,681 | ₩4,814 | ₩4,581 | ₩4,641 | -0.85% | 11.6만 |
|---|
| 2026.03.05 | ₩4,881 | ₩5,131 | ₩4,814 | ₩4,854 | -0.55% | 32.2만 |
|---|
| 2026.03.04 | ₩4,894 | ₩5,114 | ₩4,881 | ₩4,921 | +0.54% | 16.9만 |
|---|
| 2026.03.03 | ₩4,761 | ₩4,907 | ₩4,601 | ₩4,747 | -0.28% | 18.9만 |
|---|
| 2026.03.02 | ₩4,480 | ₩4,921 | ₩4,440 | ₩4,894 | +9.23% | 17.9만 |
|---|
| 2026.02.27 | ₩4,881 | ₩4,894 | ₩4,534 | ₩4,561 | -6.56% | 31.5만 |
|---|
| 2026.02.26 | ₩5,147 | ₩5,147 | ₩4,827 | ₩5,027 | -2.33% | 22.4만 |
|---|
| 2026.02.25 | ₩5,027 | ₩5,214 | ₩4,947 | ₩5,027 | 0.00% | 18.1만 |
|---|
| 2026.02.24 | ₩4,774 | ₩5,121 | ₩4,747 | ₩4,947 | +3.63% | 20.7만 |
|---|
| 2026.02.23 | ₩5,014 | ₩5,047 | ₩4,614 | ₩4,787 | -4.52% | 35.7만 |
|---|
| 2026.02.20 | ₩5,414 | ₩5,541 | ₩5,094 | ₩5,134 | -5.17% | 29.4만 |
|---|
| 2026.02.19 | ₩5,667 | ₩5,679 | ₩5,481 | ₩5,481 | -3.29% | 18.6만 |
|---|
| 2026.02.18 | ₩5,574 | ₩5,855 | ₩5,394 | ₩5,721 | +2.63% | 19.6만 |
|---|
| 2026.02.17 | ₩5,507 | ₩5,734 | ₩5,334 | ₩5,601 | +1.69% | 56.2만 |
|---|
| 2026.02.13 | ₩5,707 | ₩6,094 | ₩5,667 | ₩5,734 | +0.47% | 35만 |
|---|
| 2026.02.12 | ₩6,041 | ₩6,194 | ₩5,707 | ₩5,734 | -5.08% | 26.7만 |
|---|
| 2026.02.11 | ₩6,267 | ₩6,334 | ₩5,921 | ₩6,067 | -3.19% | 32.3만 |
|---|
| 2026.02.10 | ₩6,334 | ₩6,641 | ₩6,267 | ₩6,281 | -0.84% | 17.1만 |
|---|
| 2026.02.09 | ₩6,001 | ₩6,441 | ₩5,881 | ₩6,307 | +5.11% | 19.5만 |
|---|
| 2026.02.06 | ₩6,014 | ₩6,318 | ₩5,881 | ₩6,027 | +0.22% | 32.9만 |
|---|
| 2026.02.05 | ₩6,547 | ₩6,547 | ₩5,867 | ₩5,887 | -10.08% | 52.6만 |
|---|
| 2026.02.04 | ₩6,814 | ₩6,921 | ₩6,481 | ₩6,734 | -1.17% | 41.5만 |
|---|
| 2026.02.03 | ₩6,454 | ₩6,947 | ₩6,454 | ₩6,814 | +5.58% | 50.8만 |
|---|
| 2026.02.02 | ₩6,241 | ₩6,641 | ₩6,161 | ₩6,467 | +3.63% | 32.7만 |
|---|
| 2026.01.30 | ₩6,641 | ₩6,787 | ₩6,069 | ₩6,654 | +0.20% | 59.1만 |
|---|
| 2026.01.29 | ₩7,147 | ₩7,247 | ₩6,601 | ₩6,707 | -6.16% | 49.1만 |
|---|
| 2026.01.28 | ₩7,294 | ₩7,374 | ₩6,934 | ₩7,081 | -2.93% | 29.1만 |
|---|
| 2026.01.27 | ₩6,894 | ₩7,374 | ₩6,801 | ₩7,294 | +5.80% | 19.8만 |
|---|
| 2026.01.26 | ₩7,307 | ₩7,367 | ₩6,874 | ₩6,934 | -5.11% | 37.4만 |
|---|
| 2026.01.23 | ₩7,708 | ₩7,788 | ₩7,334 | ₩7,361 | -4.50% | 32.7만 |
|---|
| 2026.01.22 | ₩7,814 | ₩8,041 | ₩7,601 | ₩7,641 | -2.22% | 13만 |
|---|
| 2026.01.21 | ₩7,801 | ₩8,144 | ₩7,441 | ₩7,814 | +0.17% | 33.5만 |
|---|
| 2026.01.20 | ₩8,094 | ₩8,428 | ₩7,741 | ₩7,801 | -3.62% | 35.4만 |
|---|
| 2026.01.16 | ₩7,961 | ₩8,768 | ₩7,934 | ₩8,481 | +6.53% | 32.9만 |
|---|
| 2026.01.15 | ₩8,321 | ₩8,534 | ₩7,948 | ₩7,948 | -4.49% | 18.8만 |
|---|
| 2026.01.14 | ₩7,694 | ₩8,788 | ₩7,617 | ₩8,334 | +8.32% | 53.2만 |
|---|
| 2026.01.13 | ₩7,414 | ₩7,487 | ₩7,227 | ₩7,454 | +0.54% | 49만 |
|---|
| 2026.01.12 | ₩6,947 | ₩7,487 | ₩6,907 | ₩7,361 | +5.95% | 48.7만 |
|---|
| 2026.01.09 | ₩7,534 | ₩7,614 | ₩6,987 | ₩7,027 | -6.73% | 43.2만 |
|---|
| 2026.01.08 | ₩7,347 | ₩7,581 | ₩6,681 | ₩7,534 | +2.54% | 64.3만 |
|---|
| 2026.01.07 | ₩8,641 | ₩8,721 | ₩7,094 | ₩7,341 | -15.05% | 94.6만 |
|---|
| 2026.01.06 | ₩8,601 | ₩9,041 | ₩8,414 | ₩8,681 | +0.93% | 38.4만 |
|---|
| 2026.01.05 | ₩8,708 | ₩8,908 | ₩8,481 | ₩8,548 | -1.84% | 41.5만 |
|---|
| 2026.01.02 | ₩8,668 | ₩8,854 | ₩8,501 | ₩8,574 | -1.08% | 27.5만 |
|---|
| 2025.12.31 | ₩8,614 | ₩8,828 | ₩8,481 | ₩8,561 | -0.62% | 20.8만 |
|---|
| 2025.12.30 | ₩8,654 | ₩8,808 | ₩8,548 | ₩8,668 | +0.15% | 25.5만 |
|---|
| 2025.12.29 | ₩8,628 | ₩8,934 | ₩8,588 | ₩8,694 | +0.77% | 18.1만 |
|---|
| 2025.12.26 | ₩8,814 | ₩8,894 | ₩8,548 | ₩8,894 | +0.91% | 24.3만 |
|---|
| 2025.12.24 | ₩8,308 | ₩9,121 | ₩8,308 | ₩8,908 | +7.22% | 30만 |
|---|
| 2025.12.23 | ₩8,641 | ₩8,641 | ₩8,028 | ₩8,228 | -4.78% | 35.6만 |
|---|
| 2025.12.22 | ₩8,961 | ₩9,148 | ₩8,534 | ₩8,694 | -2.98% | 26.8만 |
|---|
| 2025.12.19 | ₩8,201 | ₩9,188 | ₩8,201 | ₩9,001 | +9.76% | 294.5만 |
|---|
| 2025.12.18 | ₩8,681 | ₩9,134 | ₩8,161 | ₩8,214 | -5.38% | 85.8만 |
|---|
| 2025.12.17 | ₩8,548 | ₩8,828 | ₩8,508 | ₩8,574 | +0.31% | 34.8만 |
|---|
| 2025.12.16 | ₩8,721 | ₩8,974 | ₩8,454 | ₩8,561 | -1.83% | 41.2만 |
|---|
| 2025.12.15 | ₩9,094 | ₩9,254 | ₩8,534 | ₩8,601 | -5.43% | 67.2만 |
|---|
| 2025.12.12 | ₩10,068 | ₩10,134 | ₩9,214 | ₩9,241 | -8.21% | 60.9만 |
|---|
| 2025.12.11 | ₩9,814 | ₩10,121 | ₩9,494 | ₩9,708 | -1.09% | 56.4만 |
|---|
| 2025.12.10 | ₩9,748 | ₩10,294 | ₩9,748 | ₩10,028 | +2.87% | 49.4만 |
|---|
| 2025.12.09 | ₩8,868 | ₩10,094 | ₩8,868 | ₩10,001 | +12.78% | 71.5만 |
|---|
| 2025.12.08 | ₩9,188 | ₩9,274 | ₩8,894 | ₩9,041 | -1.60% | 45.1만 |
|---|
| 2025.12.05 | ₩9,414 | ₩9,681 | ₩8,981 | ₩9,041 | -3.97% | 53.5만 |
|---|
| 2025.12.04 | ₩9,708 | ₩10,001 | ₩9,334 | ₩9,521 | -1.92% | 60만 |
|---|
| 2025.12.03 | ₩9,294 | ₩10,101 | ₩9,201 | ₩10,028 | +7.89% | 62.3만 |
|---|
| 2025.12.02 | ₩9,348 | ₩10,041 | ₩9,348 | ₩9,414 | +0.71% | 97.5만 |
|---|
| 2025.12.01 | ₩8,454 | ₩9,228 | ₩8,381 | ₩8,628 | +2.05% | 80.1만 |
|---|
| 2025.11.28 | ₩8,401 | ₩9,614 | ₩8,028 | ₩9,601 | +14.29% | 182.9만 |
|---|
| 2025.11.26 | ₩7,628 | ₩8,174 | ₩7,628 | ₩7,961 | +4.37% | 20.1만 |
|---|
| 2025.11.25 | ₩7,147 | ₩7,801 | ₩7,127 | ₩7,668 | +7.28% | 44.1만 |
|---|
| 2025.11.24 | ₩7,027 | ₩7,654 | ₩6,894 | ₩7,187 | +2.28% | 66.5만 |
|---|
| 2025.11.21 | ₩6,747 | ₩7,081 | ₩6,681 | ₩7,027 | +4.15% | 89.4만 |
|---|
| 2025.11.20 | ₩7,001 | ₩7,401 | ₩6,894 | ₩6,987 | -0.19% | 76.1만 |
|---|
| 2025.11.19 | ₩6,587 | ₩7,094 | ₩6,427 | ₩6,907 | +4.86% | 64.7만 |
|---|
| 2025.11.18 | ₩6,454 | ₩7,014 | ₩6,427 | ₩6,641 | +2.89% | 92만 |
|---|
| 2025.11.17 | ₩6,601 | ₩6,654 | ₩6,201 | ₩6,521 | -1.21% | 65.8만 |
|---|
| 2025.11.14 | ₩6,654 | ₩6,867 | ₩6,454 | ₩6,681 | +0.40% | 62.8만 |
|---|
| 2025.11.13 | ₩7,401 | ₩7,658 | ₩6,774 | ₩6,827 | -7.75% | 61.1만 |
|---|
| 2025.11.12 | ₩7,828 | ₩8,081 | ₩7,347 | ₩7,521 | -3.92% | 36만 |
|---|
| 2025.11.11 | ₩8,121 | ₩8,334 | ₩7,928 | ₩7,974 | -1.81% | 23.2만 |
|---|
| 2025.11.10 | ₩8,268 | ₩8,374 | ₩7,968 | ₩8,281 | +0.16% | 45.9만 |
|---|
| 2025.11.07 | ₩7,241 | ₩8,008 | ₩7,107 | ₩8,001 | +10.50% | 52.3만 |
|---|
| 2025.11.06 | ₩7,561 | ₩7,688 | ₩7,321 | ₩7,401 | -2.12% | 30.8만 |
|---|
| 2025.11.05 | ₩7,881 | ₩8,121 | ₩7,534 | ₩7,547 | -4.23% | 49.9만 |
|---|
| 2025.11.04 | ₩8,614 | ₩8,614 | ₩7,387 | ₩7,628 | -11.46% | 141.4만 |
|---|
| 2025.11.03 | ₩9,601 | ₩9,601 | ₩8,928 | ₩8,988 | -6.39% | 80.4만 |
|---|
| 2025.10.31 | ₩9,601 | ₩10,121 | ₩9,601 | ₩9,894 | +3.06% | 34.3만 |
|---|
| 2025.10.30 | ₩9,908 | ₩9,961 | ₩9,628 | ₩9,708 | -2.02% | 38.8만 |
|---|
| 2025.10.29 | ₩10,094 | ₩10,201 | ₩9,856 | ₩10,134 | +0.40% | 52만 |
|---|
| 2025.10.28 | ₩10,001 | ₩10,374 | ₩9,814 | ₩10,254 | +2.53% | 63만 |
|---|
| 2025.10.27 | ₩10,548 | ₩10,655 | ₩10,134 | ₩10,188 | -3.41% | 76.8만 |
|---|
| 2025.10.24 | ₩10,374 | ₩10,548 | ₩9,414 | ₩10,281 | -0.90% | 93.7만 |
|---|
| 2025.10.23 | ₩9,801 | ₩11,335 | ₩9,548 | ₩9,974 | +1.77% | 182.2만 |
|---|
| 2025.10.22 | ₩9,988 | ₩10,148 | ₩9,274 | ₩9,814 | -1.74% | 57.1만 |
|---|
| 2025.10.21 | ₩10,321 | ₩10,321 | ₩9,628 | ₩9,988 | -3.23% | 54.8만 |
|---|
| 2025.10.20 | ₩10,534 | ₩10,921 | ₩10,001 | ₩10,121 | -3.92% | 86.2만 |
|---|
| 2025.10.17 | ₩10,121 | ₩10,401 | ₩9,828 | ₩10,161 | +0.40% | 108.3만 |
|---|
| 2025.10.16 | ₩11,775 | ₩11,801 | ₩10,668 | ₩10,681 | -9.29% | 84.1만 |
|---|
| 2025.10.15 | ₩12,361 | ₩12,548 | ₩11,335 | ₩11,948 | -3.34% | 103만 |
|---|
| 2025.10.14 | ₩12,001 | ₩13,044 | ₩11,801 | ₩12,841 | +7.00% | 76.2만 |
|---|
| 2025.10.13 | ₩13,321 | ₩13,842 | ₩11,977 | ₩12,588 | -5.51% | 102.8만 |
|---|
| 2025.10.10 | ₩13,481 | ₩13,735 | ₩12,135 | ₩12,588 | -6.63% | 143.4만 |
|---|