시장 데이터를 불러오는 중
전체 종목
Big Sky Industrial Inc. - Common Stock 과거 주가
Big Sky Industrial Inc. - Common Stock · BSIN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Big Sky Industrial Inc. - Common Stock · BSIN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,938 | ₩1,991 | ₩1,938 | ₩1,951 | +0.69% | 29.8만 |
| 2026.10.08 | ₩1,911 | ₩1,964 | ₩1,911 | ₩1,938 | +1.40% | 19.7만 |
| 2026.10.07 | ₩1,951 | ₩1,964 | ₩1,911 | ₩1,911 | -2.05% | 20.8만 |
| 2026.10.06 | ₩1,938 | ₩1,978 | ₩1,924 | ₩1,938 | 0.00% | 17.1만 |
| 2026.10.05 | ₩1,898 | ₩1,978 | ₩1,898 | ₩1,951 | +2.82% | 31.3만 |
| 2026.10.02 | ₩1,911 | ₩1,978 | ₩1,898 | ₩1,898 | -0.70% | 30.3만 |
| 2026.10.01 | ₩1,871 | ₩1,991 | ₩1,871 | ₩1,911 | +2.14% | 50.5만 |
| 2026.09.30 | ₩1,871 | ₩1,951 | ₩1,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,884 |
| +0.71% |
| 43.6만 |
| 2026.09.29 | ₩1,844 | ₩1,898 | ₩1,844 | ₩1,871 | +1.45% | 60.6만 |
|---|
| 2026.09.28 | ₩1,938 | ₩1,938 | ₩1,844 | ₩1,844 | -4.83% | 70.7만 |
|---|
| 2026.09.25 | ₩2,071 | ₩2,071 | ₩1,924 | ₩1,924 | -7.10% | 72.5만 |
|---|
| 2026.09.24 | ₩1,978 | ₩2,152 | ₩1,978 | ₩2,071 | +4.73% | 123.1만 |
|---|
| 2026.09.23 | ₩2,031 | ₩2,045 | ₩1,964 | ₩1,964 | -3.29% | 52.6만 |
|---|
| 2026.09.22 | ₩2,098 | ₩2,178 | ₩2,031 | ₩2,031 | -3.18% | 86.2만 |
|---|
| 2026.09.21 | ₩2,058 | ₩2,165 | ₩2,045 | ₩2,125 | +3.25% | 41.5만 |
|---|
| 2026.09.18 | ₩2,071 | ₩2,152 | ₩2,071 | ₩2,098 | +1.29% | 35.5만 |
|---|
| 2026.09.17 | ₩2,045 | ₩2,138 | ₩2,031 | ₩2,098 | +2.61% | 77.2만 |
|---|
| 2026.09.16 | ₩2,125 | ₩2,138 | ₩2,018 | ₩2,045 | -3.77% | 81.1만 |
|---|
| 2026.09.15 | ₩2,178 | ₩2,232 | ₩2,138 | ₩2,165 | -0.61% | 109만 |
|---|
| 2026.09.14 | ₩2,125 | ₩2,205 | ₩2,111 | ₩2,205 | +3.77% | 106.7만 |
|---|
| 2026.09.11 | ₩2,165 | ₩2,178 | ₩2,071 | ₩2,098 | -3.09% | 69.6만 |
|---|
| 2026.09.10 | ₩2,165 | ₩2,192 | ₩2,111 | ₩2,178 | +0.62% | 110.1만 |
|---|
| 2026.09.09 | ₩2,045 | ₩2,205 | ₩2,031 | ₩2,138 | +4.58% | 113.7만 |
|---|
| 2026.09.08 | ₩2,058 | ₩2,138 | ₩2,031 | ₩2,031 | -1.30% | 51.7만 |
|---|
| 2026.09.04 | ₩2,071 | ₩2,071 | ₩2,018 | ₩2,058 | -0.65% | 30.2만 |
|---|
| 2026.09.03 | ₩2,058 | ₩2,098 | ₩2,031 | ₩2,085 | +1.30% | 40만 |
|---|
| 2026.09.02 | ₩2,018 | ₩2,098 | ₩1,924 | ₩2,071 | +2.65% | 102.7만 |
|---|
| 2026.09.01 | ₩2,045 | ₩2,071 | ₩1,991 | ₩2,018 | -1.31% | 66.8만 |
|---|
| 2026.08.31 | ₩1,978 | ₩2,031 | ₩1,964 | ₩2,031 | +2.70% | 62만 |
|---|
| 2026.08.28 | ₩2,018 | ₩2,058 | ₩1,951 | ₩1,951 | -3.31% | 84.3만 |
|---|
| 2026.08.27 | ₩2,125 | ₩2,165 | ₩2,005 | ₩2,018 | -5.03% | 85.8만 |
|---|
| 2026.08.26 | ₩1,978 | ₩2,125 | ₩1,938 | ₩2,111 | +6.76% | 208만 |
|---|
| 2026.08.25 | ₩1,978 | ₩2,031 | ₩1,951 | ₩1,978 | 0.00% | 107.8만 |
|---|
| 2026.08.24 | ₩1,844 | ₩1,978 | ₩1,831 | ₩1,978 | +7.25% | 91.5만 |
|---|
| 2026.08.21 | ₩1,871 | ₩1,938 | ₩1,831 | ₩1,871 | 0.00% | 91만 |
|---|
| 2026.08.20 | ₩1,884 | ₩1,951 | ₩1,844 | ₩1,871 | -0.71% | 66.9만 |
|---|
| 2026.08.19 | ₩1,831 | ₩1,951 | ₩1,831 | ₩1,871 | +2.19% | 109.2만 |
|---|
| 2026.08.18 | ₩1,898 | ₩1,898 | ₩1,831 | ₩1,858 | -2.11% | 48.5만 |
|---|
| 2026.08.17 | ₩1,991 | ₩2,018 | ₩1,884 | ₩1,898 | -4.70% | 115만 |
|---|
| 2026.08.14 | ₩1,804 | ₩1,911 | ₩1,804 | ₩1,911 | +5.93% | 134.5만 |
|---|
| 2026.08.13 | ₩1,831 | ₩1,871 | ₩1,751 | ₩1,817 | -0.73% | 59.9만 |
|---|
| 2026.08.12 | ₩1,817 | ₩1,898 | ₩1,737 | ₩1,858 | +2.21% | 166.4만 |
|---|
| 2026.08.11 | ₩1,604 | ₩2,005 | ₩1,590 | ₩1,911 | +19.17% | 332.2만 |
|---|
| 2026.08.10 | ₩1,617 | ₩1,657 | ₩1,590 | ₩1,617 | 0.00% | 64.9만 |
|---|
| 2026.08.07 | ₩1,630 | ₩1,670 | ₩1,564 | ₩1,617 | -0.82% | 96.7만 |
|---|
| 2026.08.06 | ₩1,590 | ₩1,697 | ₩1,590 | ₩1,604 | +0.84% | 211.7만 |
|---|
| 2026.08.05 | ₩1,577 | ₩1,630 | ₩1,577 | ₩1,604 | +1.69% | 124.3만 |
|---|
| 2026.08.04 | ₩1,510 | ₩1,604 | ₩1,497 | ₩1,590 | +5.31% | 182.7만 |
|---|
| 2026.08.03 | ₩1,523 | ₩1,550 | ₩1,470 | ₩1,510 | -0.88% | 199.2만 |
|---|
| 2026.07.31 | ₩1,523 | ₩1,604 | ₩1,510 | ₩1,523 | 0.00% | 123.3만 |
|---|
| 2026.07.30 | ₩1,497 | ₩1,550 | ₩1,497 | ₩1,497 | 0.00% | 117.7만 |
|---|
| 2026.07.29 | ₩1,483 | ₩1,590 | ₩1,483 | ₩1,497 | +0.90% | 176.4만 |
|---|
| 2026.07.28 | ₩1,564 | ₩1,590 | ₩1,457 | ₩1,483 | -5.13% | 171.3만 |
|---|
| 2026.07.27 | ₩1,670 | ₩1,684 | ₩1,590 | ₩1,604 | -4.00% | 98.6만 |
|---|
| 2026.07.24 | ₩1,844 | ₩1,844 | ₩1,684 | ₩1,711 | -7.25% | 186.2만 |
|---|
| 2026.07.23 | ₩1,844 | ₩1,991 | ₩1,804 | ₩1,817 | -1.45% | 185.6만 |
|---|
| 2026.07.22 | ₩1,844 | ₩1,898 | ₩1,791 | ₩1,817 | -1.45% | 170.8만 |
|---|
| 2026.07.21 | ₩1,844 | ₩1,911 | ₩1,831 | ₩1,831 | -0.72% | 289만 |
|---|
| 2026.07.20 | ₩1,844 | ₩1,911 | ₩1,764 | ₩1,831 | -0.72% | 259.3만 |
|---|
| 2026.07.17 | ₩1,737 | ₩1,884 | ₩1,724 | ₩1,871 | +7.69% | 298.9만 |
|---|
| 2026.07.16 | ₩1,670 | ₩1,804 | ₩1,670 | ₩1,751 | +4.80% | 187.5만 |
|---|
| 2026.07.15 | ₩1,604 | ₩1,764 | ₩1,577 | ₩1,670 | +4.17% | 278.7만 |
|---|
| 2026.07.14 | ₩1,604 | ₩1,617 | ₩1,497 | ₩1,590 | -0.83% | 223.7만 |
|---|
| 2026.07.13 | ₩1,497 | ₩1,630 | ₩1,497 | ₩1,604 | +7.14% | 185.4만 |
|---|
| 2026.07.10 | ₩1,497 | ₩1,510 | ₩1,457 | ₩1,510 | +0.89% | 165.3만 |
|---|
| 2026.07.09 | ₩1,483 | ₩1,523 | ₩1,443 | ₩1,497 | +0.90% | 150.5만 |
|---|
| 2026.07.08 | ₩1,497 | ₩1,550 | ₩1,470 | ₩1,483 | -0.89% | 217.4만 |
|---|
| 2026.07.07 | ₩1,497 | ₩1,537 | ₩1,470 | ₩1,510 | +0.89% | 179.2만 |
|---|
| 2026.07.06 | ₩1,470 | ₩1,564 | ₩1,457 | ₩1,497 | +1.82% | 188.1만 |
|---|
| 2026.07.02 | ₩1,457 | ₩1,537 | ₩1,457 | ₩1,470 | +0.92% | 184.3만 |
|---|
| 2026.07.01 | ₩1,470 | ₩1,483 | ₩1,430 | ₩1,443 | -1.82% | 160.7만 |
|---|
| 2026.06.30 | ₩1,417 | ₩1,483 | ₩1,403 | ₩1,470 | +3.77% | 240.4만 |
|---|
| 2026.06.29 | ₩1,376 | ₩1,483 | ₩1,376 | ₩1,430 | +3.88% | 279.9만 |
|---|
| 2026.06.26 | ₩1,403 | ₩1,470 | ₩1,390 | ₩1,417 | +0.95% | 376.1만 |
|---|
| 2026.06.25 | ₩1,350 | ₩1,457 | ₩1,350 | ₩1,417 | +4.95% | 121.5만 |
|---|
| 2026.06.24 | ₩1,417 | ₩1,430 | ₩1,336 | ₩1,336 | -5.66% | 245.7만 |
|---|
| 2026.06.23 | ₩1,376 | ₩1,430 | ₩1,376 | ₩1,417 | +2.91% | 127.9만 |
|---|
| 2026.06.22 | ₩1,376 | ₩1,417 | ₩1,363 | ₩1,390 | +0.97% | 145.4만 |
|---|
| 2026.06.18 | ₩1,430 | ₩1,443 | ₩1,363 | ₩1,363 | -4.67% | 307.9만 |
|---|
| 2026.06.17 | ₩1,363 | ₩1,457 | ₩1,363 | ₩1,457 | +6.86% | 198.6만 |
|---|
| 2026.06.16 | ₩1,363 | ₩1,417 | ₩1,336 | ₩1,363 | 0.00% | 245.9만 |
|---|
| 2026.06.15 | ₩1,350 | ₩1,417 | ₩1,336 | ₩1,363 | +0.99% | 239.3만 |
|---|
| 2026.06.12 | ₩1,430 | ₩1,510 | ₩1,376 | ₩1,376 | -3.74% | 191만 |
|---|
| 2026.06.11 | ₩1,497 | ₩1,550 | ₩1,417 | ₩1,417 | -5.36% | 258.8만 |
|---|
| 2026.06.10 | ₩1,350 | ₩1,590 | ₩1,350 | ₩1,483 | +9.90% | 341.1만 |
|---|
| 2026.06.09 | ₩1,323 | ₩1,443 | ₩1,323 | ₩1,363 | +3.03% | 348.2만 |
|---|
| 2026.06.08 | ₩1,310 | ₩1,430 | ₩1,310 | ₩1,323 | +1.02% | 198.3만 |
|---|
| 2026.06.05 | ₩1,417 | ₩1,430 | ₩1,283 | ₩1,323 | -6.60% | 105.2만 |
|---|
| 2026.06.04 | ₩1,403 | ₩1,457 | ₩1,390 | ₩1,457 | +3.81% | 99.8만 |
|---|
| 2026.06.03 | ₩1,443 | ₩1,443 | ₩1,376 | ₩1,417 | -1.85% | 78.8만 |
|---|
| 2026.06.02 | ₩1,390 | ₩1,457 | ₩1,376 | ₩1,443 | +3.85% | 113.4만 |
|---|
| 2026.06.01 | ₩1,310 | ₩1,430 | ₩1,310 | ₩1,430 | +9.18% | 231.2만 |
|---|
| 2026.05.29 | ₩1,350 | ₩1,350 | ₩1,336 | ₩1,336 | -0.99% | 55.1만 |
|---|
| 2026.05.28 | ₩1,283 | ₩1,376 | ₩1,270 | ₩1,363 | +6.25% | 291.9만 |
|---|
| 2026.05.27 | ₩1,256 | ₩1,283 | ₩1,216 | ₩1,270 | +1.06% | 51.9만 |
|---|
| 2026.05.26 | ₩1,270 | ₩1,323 | ₩1,256 | ₩1,296 | +2.11% | 133.9만 |
|---|
| 2026.05.22 | ₩1,149 | ₩1,296 | ₩1,149 | ₩1,296 | +12.79% | 148.5만 |
|---|
| 2026.05.21 | ₩1,189 | ₩1,203 | ₩1,149 | ₩1,176 | -1.12% | 97.2만 |
|---|
| 2026.05.20 | ₩1,176 | ₩1,203 | ₩1,176 | ₩1,203 | +2.27% | 54.4만 |
|---|
| 2026.05.19 | ₩1,270 | ₩1,270 | ₩1,216 | ₩1,216 | -4.21% | 55.5만 |
|---|
| 2026.05.18 | ₩1,283 | ₩1,296 | ₩1,229 | ₩1,270 | -1.04% | 83.2만 |
|---|
| 2026.05.15 | ₩1,216 | ₩1,296 | ₩1,216 | ₩1,296 | +6.59% | 99.5만 |
|---|
| 2026.05.14 | ₩1,163 | ₩1,256 | ₩1,149 | ₩1,256 | +8.05% | 112.4만 |
|---|
| 2026.05.13 | ₩1,229 | ₩1,229 | ₩1,136 | ₩1,203 | -2.17% | 119.4만 |
|---|
| 2026.05.12 | ₩1,229 | ₩1,243 | ₩1,203 | ₩1,243 | +1.09% | 88.7만 |
|---|
| 2026.05.11 | ₩1,229 | ₩1,243 | ₩1,203 | ₩1,243 | +1.09% | 137.5만 |
|---|
| 2026.05.08 | ₩1,283 | ₩1,283 | ₩1,216 | ₩1,270 | -1.04% | 123.9만 |
|---|
| 2026.05.07 | ₩1,270 | ₩1,296 | ₩1,189 | ₩1,296 | +2.11% | 454.2만 |
|---|
| 2026.05.06 | ₩1,403 | ₩1,430 | ₩1,336 | ₩1,350 | -3.81% | 335만 |
|---|
| 2026.05.05 | ₩1,457 | ₩1,497 | ₩1,430 | ₩1,483 | +1.83% | 220.9만 |
|---|
| 2026.05.04 | ₩1,483 | ₩1,523 | ₩1,443 | ₩1,510 | +1.80% | 319.5만 |
|---|
| 2026.05.01 | ₩1,417 | ₩1,523 | ₩1,363 | ₩1,510 | +6.60% | 389.1만 |
|---|
| 2026.04.30 | ₩1,417 | ₩1,483 | ₩1,390 | ₩1,457 | +2.83% | 596.7만 |
|---|
| 2026.04.29 | ₩1,363 | ₩1,497 | ₩1,310 | ₩1,470 | +7.84% | 923.5만 |
|---|
| 2026.04.28 | ₩1,417 | ₩1,537 | ₩1,350 | ₩1,376 | -2.83% | 1537.2만 |
|---|
| 2026.04.27 | ₩1,831 | ₩1,991 | ₩1,403 | ₩1,417 | -22.63% | 1.9억 |
|---|
| 2026.04.24 | ₩1,203 | ₩1,243 | ₩1,149 | ₩1,243 | +3.33% | 154.5만 |
|---|
| 2026.04.23 | ₩1,136 | ₩1,216 | ₩1,109 | ₩1,203 | +5.88% | 194.9만 |
|---|
| 2026.04.22 | ₩1,096 | ₩1,136 | ₩1,096 | ₩1,109 | +1.22% | 95.3만 |
|---|
| 2026.04.21 | ₩1,016 | ₩1,096 | ₩1,002 | ₩1,096 | +7.89% | 303.8만 |
|---|
| 2026.04.20 | ₩976 | ₩1,016 | ₩962 | ₩1,016 | +4.11% | 222.6만 |
|---|
| 2026.04.17 | ₩962 | ₩1,002 | ₩922 | ₩949 | -1.39% | 241.2만 |
|---|
| 2026.04.16 | ₩989 | ₩1,029 | ₩989 | ₩1,029 | +4.05% | 64.3만 |
|---|
| 2026.04.15 | ₩962 | ₩1,029 | ₩949 | ₩1,002 | +4.17% | 201.3만 |
|---|
| 2026.04.14 | ₩962 | ₩976 | ₩922 | ₩976 | +1.39% | 159.7만 |
|---|
| 2026.04.13 | ₩962 | ₩1,016 | ₩935 | ₩1,002 | +4.17% | 308.4만 |
|---|
| 2026.04.10 | ₩976 | ₩976 | ₩882 | ₩922 | -5.48% | 377만 |
|---|
| 2026.04.09 | ₩1,002 | ₩1,056 | ₩962 | ₩976 | -2.67% | 288.1만 |
|---|
| 2026.04.08 | ₩1,056 | ₩1,082 | ₩949 | ₩1,016 | -3.80% | 477.8만 |
|---|
| 2026.04.07 | ₩1,149 | ₩1,189 | ₩1,123 | ₩1,176 | +2.33% | 219.2만 |
|---|
| 2026.04.06 | ₩1,109 | ₩1,163 | ₩1,096 | ₩1,163 | +4.82% | 279.6만 |
|---|
| 2026.04.02 | ₩1,310 | ₩1,323 | ₩1,096 | ₩1,136 | -13.27% | 1062.3만 |
|---|
| 2026.04.01 | ₩1,189 | ₩1,189 | ₩1,096 | ₩1,176 | -1.12% | 271.4만 |
|---|
| 2026.03.31 | ₩1,283 | ₩1,283 | ₩1,136 | ₩1,176 | -8.33% | 491.2만 |
|---|
| 2026.03.30 | ₩1,336 | ₩1,350 | ₩1,256 | ₩1,270 | -5.00% | 425.3만 |
|---|
| 2026.03.27 | ₩1,403 | ₩1,430 | ₩1,336 | ₩1,376 | -1.90% | 517.1만 |
|---|
| 2026.03.26 | ₩1,363 | ₩1,417 | ₩1,350 | ₩1,350 | -0.98% | 389만 |
|---|
| 2026.03.25 | ₩1,310 | ₩1,363 | ₩1,283 | ₩1,363 | +4.08% | 222.9만 |
|---|
| 2026.03.24 | ₩1,283 | ₩1,376 | ₩1,283 | ₩1,336 | +4.17% | 421.5만 |
|---|
| 2026.03.23 | ₩1,283 | ₩1,323 | ₩1,229 | ₩1,283 | 0.00% | 292.5만 |
|---|
| 2026.03.20 | ₩1,336 | ₩1,350 | ₩1,270 | ₩1,323 | -1.00% | 513.2만 |
|---|
| 2026.03.19 | ₩1,363 | ₩1,390 | ₩1,350 | ₩1,363 | 0.00% | 436.3만 |
|---|
| 2026.03.18 | ₩1,390 | ₩1,417 | ₩1,350 | ₩1,363 | -1.92% | 698.7만 |
|---|
| 2026.03.17 | ₩1,376 | ₩1,390 | ₩1,336 | ₩1,350 | -1.94% | 378.9만 |
|---|
| 2026.03.16 | ₩1,403 | ₩1,403 | ₩1,350 | ₩1,403 | 0.00% | 580만 |
|---|
| 2026.03.13 | ₩1,376 | ₩1,497 | ₩1,350 | ₩1,417 | +2.91% | 1122.9만 |
|---|
| 2026.03.12 | ₩1,457 | ₩1,537 | ₩1,403 | ₩1,403 | -3.67% | 1718.1만 |
|---|
| 2026.03.11 | ₩1,430 | ₩1,430 | ₩1,336 | ₩1,403 | -1.87% | 827.1만 |
|---|
| 2026.03.10 | ₩1,457 | ₩1,470 | ₩1,363 | ₩1,443 | -0.92% | 934.1만 |
|---|
| 2026.03.09 | ₩1,617 | ₩1,951 | ₩1,363 | ₩1,403 | -13.22% | 2704만 |
|---|
| 2026.03.06 | ₩1,764 | ₩1,791 | ₩1,523 | ₩1,537 | -12.88% | 2329.5만 |
|---|
| 2026.03.05 | ₩1,483 | ₩1,644 | ₩1,336 | ₩1,537 | +3.60% | 1407.4만 |
|---|
| 2026.03.04 | ₩1,510 | ₩1,590 | ₩1,457 | ₩1,483 | -1.77% | 1338.6만 |
|---|
| 2026.03.03 | ₩1,670 | ₩1,978 | ₩1,644 | ₩1,911 | +14.40% | 4750.9만 |
|---|
| 2026.03.02 | ₩2,005 | ₩2,031 | ₩1,430 | ₩1,537 | -23.33% | 8451.7만 |
|---|
| 2026.02.27 | ₩1,376 | ₩1,443 | ₩1,310 | ₩1,430 | +3.88% | 378.2만 |
|---|
| 2026.02.26 | ₩1,350 | ₩1,390 | ₩1,323 | ₩1,350 | 0.00% | 186.1만 |
|---|
| 2026.02.25 | ₩1,350 | ₩1,376 | ₩1,296 | ₩1,376 | +1.98% | 79만 |
|---|
| 2026.02.24 | ₩1,350 | ₩1,350 | ₩1,310 | ₩1,323 | -1.98% | 84.9만 |
|---|
| 2026.02.23 | ₩1,376 | ₩1,403 | ₩1,336 | ₩1,350 | -1.94% | 143.7만 |
|---|
| 2026.02.20 | ₩1,390 | ₩1,430 | ₩1,350 | ₩1,363 | -1.92% | 120.8만 |
|---|
| 2026.02.19 | ₩1,417 | ₩1,443 | ₩1,323 | ₩1,403 | -0.94% | 340.8만 |
|---|
| 2026.02.18 | ₩1,336 | ₩1,443 | ₩1,323 | ₩1,390 | +4.00% | 261.8만 |
|---|
| 2026.02.17 | ₩1,336 | ₩1,363 | ₩1,283 | ₩1,296 | -3.00% | 71.5만 |
|---|
| 2026.02.13 | ₩1,296 | ₩1,363 | ₩1,296 | ₩1,336 | +3.09% | 42.1만 |
|---|
| 2026.02.12 | ₩1,363 | ₩1,363 | ₩1,283 | ₩1,283 | -5.88% | 87.1만 |
|---|
| 2026.02.11 | ₩1,390 | ₩1,430 | ₩1,350 | ₩1,350 | -2.88% | 122.8만 |
|---|
| 2026.02.10 | ₩1,417 | ₩1,430 | ₩1,350 | ₩1,363 | -3.77% | 109만 |
|---|
| 2026.02.09 | ₩1,417 | ₩1,457 | ₩1,376 | ₩1,417 | 0.00% | 45.1만 |
|---|
| 2026.02.06 | ₩1,363 | ₩1,457 | ₩1,363 | ₩1,430 | +4.90% | 111.4만 |
|---|
| 2026.02.05 | ₩1,376 | ₩1,430 | ₩1,350 | ₩1,350 | -1.94% | 43.6만 |
|---|
| 2026.02.04 | ₩1,390 | ₩1,483 | ₩1,323 | ₩1,417 | +1.92% | 176.6만 |
|---|
| 2026.02.03 | ₩1,350 | ₩1,457 | ₩1,336 | ₩1,390 | +2.97% | 125.5만 |
|---|
| 2026.02.02 | ₩1,363 | ₩1,403 | ₩1,310 | ₩1,336 | -1.96% | 87.7만 |
|---|
| 2026.01.30 | ₩1,523 | ₩1,523 | ₩1,376 | ₩1,443 | -5.26% | 143.4만 |
|---|
| 2026.01.29 | ₩1,617 | ₩1,670 | ₩1,457 | ₩1,537 | -4.96% | 226.3만 |
|---|
| 2026.01.28 | ₩1,350 | ₩1,537 | ₩1,350 | ₩1,510 | +11.88% | 196.7만 |
|---|
| 2026.01.27 | ₩1,310 | ₩1,376 | ₩1,296 | ₩1,336 | +2.04% | 97.6만 |
|---|
| 2026.01.26 | ₩1,336 | ₩1,363 | ₩1,283 | ₩1,310 | -2.00% | 103.9만 |
|---|
| 2026.01.23 | ₩1,376 | ₩1,417 | ₩1,336 | ₩1,336 | -2.91% | 134.1만 |
|---|
| 2026.01.22 | ₩1,323 | ₩1,363 | ₩1,296 | ₩1,336 | +1.01% | 82.7만 |
|---|
| 2026.01.21 | ₩1,350 | ₩1,403 | ₩1,310 | ₩1,323 | -1.98% | 79.3만 |
|---|
| 2026.01.20 | ₩1,376 | ₩1,403 | ₩1,350 | ₩1,350 | -1.94% | 26.6만 |
|---|
| 2026.01.16 | ₩1,336 | ₩1,390 | ₩1,336 | ₩1,390 | +4.00% | 38.3만 |
|---|
| 2026.01.15 | ₩1,350 | ₩1,390 | ₩1,323 | ₩1,350 | 0.00% | 93.9만 |
|---|
| 2026.01.14 | ₩1,323 | ₩1,483 | ₩1,323 | ₩1,417 | +7.07% | 299.3만 |
|---|
| 2026.01.13 | ₩1,336 | ₩1,403 | ₩1,310 | ₩1,323 | -1.00% | 302.5만 |
|---|
| 2026.01.12 | ₩1,363 | ₩1,430 | ₩1,323 | ₩1,350 | -0.98% | 168.1만 |
|---|
| 2026.01.09 | ₩1,403 | ₩1,430 | ₩1,363 | ₩1,376 | -1.90% | 63만 |
|---|
| 2026.01.08 | ₩1,310 | ₩1,417 | ₩1,296 | ₩1,403 | +7.14% | 177.8만 |
|---|
| 2026.01.07 | ₩1,296 | ₩1,363 | ₩1,283 | ₩1,296 | 0.00% | 92.6만 |
|---|
| 2026.01.06 | ₩1,310 | ₩1,350 | ₩1,270 | ₩1,310 | 0.00% | 154.5만 |
|---|
| 2026.01.05 | ₩1,443 | ₩1,457 | ₩1,283 | ₩1,323 | -8.33% | 1654.9만 |
|---|
| 2026.01.02 | ₩1,243 | ₩1,283 | ₩1,216 | ₩1,283 | +3.23% | 18.5만 |
|---|
| 2025.12.31 | ₩1,270 | ₩1,296 | ₩1,229 | ₩1,229 | -3.16% | 25.9만 |
|---|
| 2025.12.30 | ₩1,310 | ₩1,376 | ₩1,270 | ₩1,270 | -3.06% | 27.2만 |
|---|
| 2025.12.29 | ₩1,243 | ₩1,323 | ₩1,243 | ₩1,310 | +5.38% | 70.3만 |
|---|
| 2025.12.26 | ₩1,296 | ₩1,323 | ₩1,256 | ₩1,256 | -3.09% | 36.6만 |
|---|
| 2025.12.24 | ₩1,336 | ₩1,363 | ₩1,296 | ₩1,296 | -3.00% | 25.1만 |
|---|
| 2025.12.23 | ₩1,296 | ₩1,363 | ₩1,283 | ₩1,350 | +4.12% | 27.8만 |
|---|
| 2025.12.22 | ₩1,229 | ₩1,363 | ₩1,229 | ₩1,323 | +7.61% | 77.4만 |
|---|
| 2025.12.19 | ₩1,229 | ₩1,270 | ₩1,229 | ₩1,229 | 0.00% | 40.1만 |
|---|
| 2025.12.18 | ₩1,296 | ₩1,323 | ₩1,243 | ₩1,256 | -3.09% | 82만 |
|---|
| 2025.12.17 | ₩1,243 | ₩1,350 | ₩1,229 | ₩1,323 | +6.45% | 145.3만 |
|---|
| 2025.12.16 | ₩1,296 | ₩1,296 | ₩1,243 | ₩1,256 | -3.09% | 28.1만 |
|---|
| 2025.12.15 | ₩1,310 | ₩1,323 | ₩1,256 | ₩1,270 | -3.06% | 26.1만 |
|---|
| 2025.12.12 | ₩1,363 | ₩1,376 | ₩1,296 | ₩1,310 | -3.92% | 32.4만 |
|---|
| 2025.12.11 | ₩1,363 | ₩1,363 | ₩1,323 | ₩1,323 | -2.94% | 10.8만 |
|---|
| 2025.12.10 | ₩1,363 | ₩1,390 | ₩1,336 | ₩1,363 | 0.00% | 12.7만 |
|---|
| 2025.12.09 | ₩1,336 | ₩1,390 | ₩1,323 | ₩1,390 | +4.00% | 17.7만 |
|---|
| 2025.12.08 | ₩1,430 | ₩1,430 | ₩1,336 | ₩1,350 | -5.61% | 23.3만 |
|---|
| 2025.12.05 | ₩1,376 | ₩1,430 | ₩1,350 | ₩1,417 | +2.91% | 49.5만 |
|---|
| 2025.12.04 | ₩1,310 | ₩1,390 | ₩1,310 | ₩1,350 | +3.06% | 34.7만 |
|---|
| 2025.12.03 | ₩1,310 | ₩1,336 | ₩1,296 | ₩1,323 | +1.02% | 17.9만 |
|---|
| 2025.12.02 | ₩1,350 | ₩1,376 | ₩1,283 | ₩1,296 | -3.96% | 27.7만 |
|---|
| 2025.12.01 | ₩1,323 | ₩1,403 | ₩1,310 | ₩1,363 | +3.03% | 27.7만 |
|---|
| 2025.11.28 | ₩1,336 | ₩1,376 | ₩1,310 | ₩1,310 | -2.00% | 26.1만 |
|---|
| 2025.11.26 | ₩1,350 | ₩1,417 | ₩1,336 | ₩1,336 | -0.99% | 16.4만 |
|---|
| 2025.11.25 | ₩1,350 | ₩1,363 | ₩1,323 | ₩1,323 | -1.98% | 21.9만 |
|---|
| 2025.11.24 | ₩1,310 | ₩1,376 | ₩1,310 | ₩1,363 | +4.08% | 17.2만 |
|---|
| 2025.11.21 | ₩1,296 | ₩1,336 | ₩1,256 | ₩1,310 | +1.03% | 23.7만 |
|---|
| 2025.11.20 | ₩1,363 | ₩1,363 | ₩1,256 | ₩1,283 | -5.88% | 46.3만 |
|---|
| 2025.11.19 | ₩1,403 | ₩1,403 | ₩1,323 | ₩1,336 | -4.76% | 40.1만 |
|---|
| 2025.11.18 | ₩1,376 | ₩1,430 | ₩1,363 | ₩1,430 | +3.88% | 17.5만 |
|---|
| 2025.11.17 | ₩1,403 | ₩1,430 | ₩1,363 | ₩1,376 | -1.90% | 26.3만 |
|---|
| 2025.11.14 | ₩1,390 | ₩1,430 | ₩1,363 | ₩1,403 | +0.96% | 26.5만 |
|---|
| 2025.11.13 | ₩1,417 | ₩1,470 | ₩1,403 | ₩1,403 | -0.94% | 23.1만 |
|---|
| 2025.11.12 | ₩1,470 | ₩1,470 | ₩1,403 | ₩1,403 | -4.55% | 29.6만 |
|---|
| 2025.11.11 | ₩1,470 | ₩1,523 | ₩1,443 | ₩1,510 | +2.73% | 22.6만 |
|---|
| 2025.11.10 | ₩1,470 | ₩1,470 | ₩1,403 | ₩1,443 | -1.82% | 27.8만 |
|---|
| 2025.11.07 | ₩1,430 | ₩1,443 | ₩1,390 | ₩1,417 | -0.93% | 49.2만 |
|---|
| 2025.11.06 | ₩1,537 | ₩1,537 | ₩1,417 | ₩1,457 | -5.22% | 49.7만 |
|---|
| 2025.11.05 | ₩1,497 | ₩1,537 | ₩1,483 | ₩1,510 | +0.89% | 23.3만 |
|---|
| 2025.11.04 | ₩1,523 | ₩1,577 | ₩1,483 | ₩1,497 | -1.75% | 58.6만 |
|---|
| 2025.11.03 | ₩1,644 | ₩1,670 | ₩1,537 | ₩1,564 | -4.88% | 58.3만 |
|---|
| 2025.10.31 | ₩1,564 | ₩1,670 | ₩1,564 | ₩1,644 | +5.13% | 99.3만 |
|---|
| 2025.10.30 | ₩1,564 | ₩1,604 | ₩1,523 | ₩1,550 | -0.85% | 56.9만 |
|---|
| 2025.10.29 | ₩1,590 | ₩1,644 | ₩1,564 | ₩1,590 | 0.00% | 47.4만 |
|---|
| 2025.10.28 | ₩1,657 | ₩1,670 | ₩1,564 | ₩1,564 | -5.65% | 101.3만 |
|---|
| 2025.10.27 | ₩1,711 | ₩1,711 | ₩1,644 | ₩1,657 | -3.12% | 116.3만 |
|---|
| 2025.10.24 | ₩1,644 | ₩1,737 | ₩1,644 | ₩1,657 | +0.81% | 163.5만 |
|---|
| 2025.10.23 | ₩1,737 | ₩1,831 | ₩1,630 | ₩1,644 | -5.38% | 221.8만 |
|---|
| 2025.10.22 | ₩1,590 | ₩1,670 | ₩1,564 | ₩1,617 | +1.68% | 170.8만 |
|---|
| 2025.10.21 | ₩1,604 | ₩1,617 | ₩1,577 | ₩1,590 | -0.83% | 20.3만 |
|---|
| 2025.10.20 | ₩1,564 | ₩1,630 | ₩1,564 | ₩1,604 | +2.56% | 27.7만 |
|---|
| 2025.10.17 | ₩1,577 | ₩1,577 | ₩1,537 | ₩1,564 | -0.85% | 24.7만 |
|---|
| 2025.10.16 | ₩1,644 | ₩1,644 | ₩1,577 | ₩1,590 | -3.25% | 49.1만 |
|---|
| 2025.10.15 | ₩1,550 | ₩1,684 | ₩1,550 | ₩1,630 | +5.17% | 98.7만 |
|---|
| 2025.10.14 | ₩1,497 | ₩1,550 | ₩1,483 | ₩1,523 | +1.79% | 52.2만 |
|---|
| 2025.10.13 | ₩1,497 | ₩1,537 | ₩1,470 | ₩1,523 | +1.79% | 30.5만 |
|---|
| 2025.10.10 | ₩1,590 | ₩1,604 | ₩1,483 | ₩1,483 | -6.72% | 60.7만 |
|---|