시장 데이터를 불러오는 중
전체 종목
BT Brands, Inc. - Common Stock 과거 주가
BT Brands, Inc. - Common Stock · BTBD · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BT Brands, Inc. - Common Stock · BTBD · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,198 | ₩2,291 | ₩2,117 | ₩2,265 | +3.05% | 1.6만 |
| 2026.10.08 | ₩2,184 | ₩2,332 | ₩2,144 | ₩2,291 | +4.91% | 2.1만 |
| 2026.10.07 | ₩2,184 | ₩2,332 | ₩2,184 | ₩2,191 | +0.31% | 3.7천 |
| 2026.10.06 | ₩2,533 | ₩2,546 | ₩2,171 | ₩2,238 | -11.64% | 5.4만 |
| 2026.10.05 | ₩2,559 | ₩2,573 | ₩2,506 | ₩2,519 | -1.57% | 1.2만 |
| 2026.10.02 | ₩2,419 | ₩2,506 | ₩2,419 | ₩2,506 | +3.60% | 1.9천 |
| 2026.10.01 | ₩2,358 | ₩2,479 | ₩2,345 | ₩2,479 | +5.11% | 1.1만 |
| 2026.09.30 | ₩2,399 | ₩2,533 | ₩2,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,492 |
| +3.91% |
| 2.6만 |
| 2026.09.29 | ₩2,533 | ₩2,533 | ₩2,291 | ₩2,479 | -2.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,555 | ₩2,580 | ₩2,492 | ₩2,533 | -0.89% | 8천 |
|---|
| 2026.09.25 | ₩2,506 | ₩2,626 | ₩2,278 | ₩2,600 | +3.74% | 5.6만 |
|---|
| 2026.09.24 | ₩2,399 | ₩2,506 | ₩2,399 | ₩2,506 | +4.47% | 1.8만 |
|---|
| 2026.09.23 | ₩2,399 | ₩2,466 | ₩2,379 | ₩2,466 | +2.79% | 7.2천 |
|---|
| 2026.09.22 | ₩2,318 | ₩2,372 | ₩2,318 | ₩2,372 | +2.31% | 1만 |
|---|
| 2026.09.21 | ₩2,345 | ₩2,345 | ₩2,293 | ₩2,332 | -0.57% | 2.8천 |
|---|
| 2026.09.18 | ₩2,278 | ₩2,492 | ₩2,278 | ₩2,412 | +5.88% | 3.5만 |
|---|
| 2026.09.17 | ₩2,305 | ₩2,305 | ₩2,278 | ₩2,278 | -1.16% | 5.7천 |
|---|
| 2026.09.16 | ₩2,265 | ₩2,330 | ₩2,084 | ₩2,278 | +0.59% | 1.8만 |
|---|
| 2026.09.15 | ₩2,313 | ₩2,399 | ₩2,278 | ₩2,305 | -0.35% | 4.4천 |
|---|
| 2026.09.14 | ₩2,439 | ₩2,439 | ₩2,037 | ₩2,389 | -2.03% | 2.7만 |
|---|
| 2026.09.11 | ₩2,318 | ₩2,375 | ₩2,105 | ₩2,332 | +0.58% | 2.7만 |
|---|
| 2026.09.10 | ₩2,372 | ₩2,478 | ₩2,345 | ₩2,372 | 0.00% | 4.2만 |
|---|
| 2026.09.09 | ₩2,466 | ₩2,466 | ₩2,148 | ₩2,399 | -2.72% | 1.3만 |
|---|
| 2026.09.08 | ₩2,412 | ₩2,506 | ₩2,365 | ₩2,479 | +2.78% | 7.4만 |
|---|
| 2026.09.04 | ₩2,251 | ₩2,439 | ₩2,245 | ₩2,439 | +8.33% | 6만 |
|---|
| 2026.09.03 | ₩2,037 | ₩2,291 | ₩2,037 | ₩2,291 | +12.50% | 4.8만 |
|---|
| 2026.09.02 | ₩1,997 | ₩2,104 | ₩1,989 | ₩2,037 | +2.01% | 1.7만 |
|---|
| 2026.09.01 | ₩1,943 | ₩2,090 | ₩1,943 | ₩2,010 | +3.45% | 5.9만 |
|---|
| 2026.08.31 | ₩1,916 | ₩2,090 | ₩1,903 | ₩2,050 | +6.99% | 7.2만 |
|---|
| 2026.08.28 | ₩1,903 | ₩1,983 | ₩1,889 | ₩1,983 | +4.23% | 7.2만 |
|---|
| 2026.08.27 | ₩1,863 | ₩1,916 | ₩1,863 | ₩1,901 | +2.09% | 2.8만 |
|---|
| 2026.08.26 | ₩1,688 | ₩1,876 | ₩1,688 | ₩1,836 | +8.73% | 4.7만 |
|---|
| 2026.08.25 | ₩1,782 | ₩1,836 | ₩1,782 | ₩1,822 | +2.26% | 1.5만 |
|---|
| 2026.08.24 | ₩1,717 | ₩1,836 | ₩1,717 | ₩1,796 | +4.61% | 5만 |
|---|
| 2026.08.21 | ₩1,742 | ₩1,782 | ₩1,702 | ₩1,755 | +0.77% | 4.2만 |
|---|
| 2026.08.20 | ₩1,688 | ₩1,755 | ₩1,679 | ₩1,688 | 0.00% | 6.1천 |
|---|
| 2026.08.19 | ₩1,729 | ₩1,769 | ₩1,674 | ₩1,715 | -0.78% | 2.9만 |
|---|
| 2026.08.18 | ₩1,635 | ₩1,696 | ₩1,595 | ₩1,688 | +3.28% | 1.5만 |
|---|
| 2026.08.17 | ₩1,662 | ₩1,688 | ₩1,635 | ₩1,635 | -1.61% | 3만 |
|---|
| 2026.08.14 | ₩1,688 | ₩1,769 | ₩1,675 | ₩1,702 | +0.79% | 3.8만 |
|---|
| 2026.08.13 | ₩1,737 | ₩1,737 | ₩1,675 | ₩1,729 | -0.46% | 1.6만 |
|---|
| 2026.08.12 | ₩1,688 | ₩1,755 | ₩1,682 | ₩1,688 | 0.00% | 8.9만 |
|---|
| 2026.08.11 | ₩1,635 | ₩1,742 | ₩1,621 | ₩1,742 | +6.56% | 5.9만 |
|---|
| 2026.08.10 | ₩1,648 | ₩1,742 | ₩1,640 | ₩1,675 | +1.63% | 8.3만 |
|---|
| 2026.08.07 | ₩1,648 | ₩1,648 | ₩1,608 | ₩1,635 | -0.81% | 1.2만 |
|---|
| 2026.08.06 | ₩1,621 | ₩1,648 | ₩1,595 | ₩1,635 | +0.83% | 2.2만 |
|---|
| 2026.08.05 | ₩1,621 | ₩1,675 | ₩1,587 | ₩1,608 | -0.83% | 3만 |
|---|
| 2026.08.04 | ₩1,584 | ₩1,729 | ₩1,581 | ₩1,648 | +4.06% | 23.9만 |
|---|
| 2026.08.03 | ₩1,608 | ₩1,608 | ₩1,528 | ₩1,575 | -2.08% | 6.7천 |
|---|
| 2026.07.31 | ₩1,478 | ₩1,595 | ₩1,478 | ₩1,581 | +6.98% | 2.9만 |
|---|
| 2026.07.30 | ₩1,501 | ₩1,611 | ₩1,434 | ₩1,568 | +4.46% | 6.1만 |
|---|
| 2026.07.29 | ₩1,541 | ₩1,595 | ₩1,420 | ₩1,427 | -7.39% | 6.7만 |
|---|
| 2026.07.28 | ₩1,568 | ₩1,608 | ₩1,554 | ₩1,608 | +2.56% | 5.5만 |
|---|
| 2026.07.27 | ₩1,501 | ₩1,581 | ₩1,501 | ₩1,528 | +1.79% | 3.6만 |
|---|
| 2026.07.24 | ₩1,541 | ₩1,541 | ₩1,501 | ₩1,501 | -2.61% | 1.5천 |
|---|
| 2026.07.23 | ₩1,474 | ₩1,568 | ₩1,474 | ₩1,501 | +1.82% | 5.8천 |
|---|
| 2026.07.22 | ₩1,501 | ₩1,548 | ₩1,461 | ₩1,528 | +1.79% | 2.6천 |
|---|
| 2026.07.21 | ₩1,474 | ₩1,528 | ₩1,474 | ₩1,501 | +1.82% | 4.1천 |
|---|
| 2026.07.20 | ₩1,474 | ₩1,502 | ₩1,447 | ₩1,487 | +0.91% | 1만 |
|---|
| 2026.07.17 | ₩1,487 | ₩1,514 | ₩1,487 | ₩1,487 | 0.00% | 2.6천 |
|---|
| 2026.07.16 | ₩1,514 | ₩1,541 | ₩1,487 | ₩1,528 | +0.88% | 7.8천 |
|---|
| 2026.07.15 | ₩1,635 | ₩1,635 | ₩1,568 | ₩1,595 | -2.46% | 8천 |
|---|
| 2026.07.14 | ₩1,514 | ₩1,635 | ₩1,447 | ₩1,541 | +1.77% | 6.8만 |
|---|
| 2026.07.13 | ₩1,474 | ₩1,487 | ₩1,447 | ₩1,482 | +0.55% | 6.3천 |
|---|
| 2026.07.10 | ₩1,441 | ₩1,501 | ₩1,420 | ₩1,487 | +3.26% | 5.4천 |
|---|
| 2026.07.09 | ₩1,430 | ₩1,455 | ₩1,407 | ₩1,407 | -1.59% | 3.9만 |
|---|
| 2026.07.08 | ₩1,407 | ₩1,461 | ₩1,394 | ₩1,394 | -0.95% | 1.7만 |
|---|
| 2026.07.07 | ₩1,513 | ₩1,513 | ₩1,418 | ₩1,434 | -5.23% | 7천 |
|---|
| 2026.07.06 | ₩1,434 | ₩1,514 | ₩1,407 | ₩1,434 | 0.00% | 7만 |
|---|
| 2026.07.02 | ₩1,434 | ₩1,501 | ₩1,434 | ₩1,447 | +0.93% | 5.3천 |
|---|
| 2026.07.01 | ₩1,420 | ₩1,528 | ₩1,420 | ₩1,447 | +1.89% | 2.6만 |
|---|
| 2026.06.30 | ₩1,461 | ₩1,490 | ₩1,407 | ₩1,434 | -1.83% | 1만 |
|---|
| 2026.06.29 | ₩1,407 | ₩1,514 | ₩1,407 | ₩1,487 | +5.71% | 9.3만 |
|---|
| 2026.06.26 | ₩1,414 | ₩1,414 | ₩1,394 | ₩1,407 | -0.47% | 3.8만 |
|---|
| 2026.06.25 | ₩1,447 | ₩1,447 | ₩1,380 | ₩1,420 | -1.85% | 3.9만 |
|---|
| 2026.06.24 | ₩1,394 | ₩1,461 | ₩1,394 | ₩1,454 | +4.33% | 3.6만 |
|---|
| 2026.06.23 | ₩1,407 | ₩1,473 | ₩1,394 | ₩1,407 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩1,487 | ₩1,514 | ₩1,395 | ₩1,420 | -4.50% | 10.9만 |
|---|
| 2026.06.18 | ₩1,554 | ₩1,581 | ₩1,447 | ₩1,514 | -2.59% | 4.7만 |
|---|
| 2026.06.17 | ₩1,534 | ₩1,561 | ₩1,516 | ₩1,528 | -0.44% | 2.9만 |
|---|
| 2026.06.16 | ₩1,562 | ₩1,595 | ₩1,528 | ₩1,541 | -1.37% | 4.9만 |
|---|
| 2026.06.15 | ₩1,541 | ₩1,608 | ₩1,541 | ₩1,581 | +2.61% | 1.6만 |
|---|
| 2026.06.12 | ₩1,541 | ₩1,635 | ₩1,528 | ₩1,554 | +0.87% | 2.2만 |
|---|
| 2026.06.11 | ₩1,501 | ₩1,608 | ₩1,501 | ₩1,554 | +3.57% | 1.2만 |
|---|
| 2026.06.10 | ₩1,581 | ₩1,595 | ₩1,528 | ₩1,528 | -3.39% | 1.7만 |
|---|
| 2026.06.09 | ₩1,568 | ₩1,608 | ₩1,554 | ₩1,568 | 0.00% | 3.9만 |
|---|
| 2026.06.08 | ₩1,528 | ₩1,595 | ₩1,501 | ₩1,554 | +1.75% | 7.5만 |
|---|
| 2026.06.05 | ₩1,581 | ₩1,635 | ₩1,528 | ₩1,528 | -3.39% | 5.5만 |
|---|
| 2026.06.04 | ₩1,568 | ₩1,648 | ₩1,568 | ₩1,581 | +0.85% | 2.7만 |
|---|
| 2026.06.03 | ₩1,554 | ₩1,662 | ₩1,541 | ₩1,595 | +2.59% | 9.6만 |
|---|
| 2026.06.02 | ₩1,554 | ₩1,621 | ₩1,522 | ₩1,568 | +0.86% | 10.9만 |
|---|
| 2026.06.01 | ₩1,501 | ₩1,595 | ₩1,501 | ₩1,528 | +1.79% | 8만 |
|---|
| 2026.05.29 | ₩1,517 | ₩1,581 | ₩1,504 | ₩1,514 | -0.18% | 2.9만 |
|---|
| 2026.05.28 | ₩1,501 | ₩1,568 | ₩1,487 | ₩1,541 | +2.68% | 5.3만 |
|---|
| 2026.05.27 | ₩1,474 | ₩1,528 | ₩1,474 | ₩1,501 | +1.82% | 9.2만 |
|---|
| 2026.05.26 | ₩1,528 | ₩1,541 | ₩1,501 | ₩1,501 | -1.75% | 1만 |
|---|
| 2026.05.22 | ₩1,528 | ₩1,581 | ₩1,461 | ₩1,568 | +2.63% | 10.5만 |
|---|
| 2026.05.21 | ₩1,477 | ₩1,595 | ₩1,477 | ₩1,554 | +5.26% | 11.2만 |
|---|
| 2026.05.20 | ₩1,501 | ₩1,541 | ₩1,447 | ₩1,474 | -1.79% | 4만 |
|---|
| 2026.05.19 | ₩1,481 | ₩1,561 | ₩1,447 | ₩1,447 | -2.26% | 8.6만 |
|---|
| 2026.05.18 | ₩1,434 | ₩1,528 | ₩1,434 | ₩1,461 | +1.87% | 17만 |
|---|
| 2026.05.15 | ₩1,447 | ₩1,514 | ₩1,420 | ₩1,447 | 0.00% | 7.3만 |
|---|
| 2026.05.14 | ₩1,461 | ₩1,528 | ₩1,458 | ₩1,487 | +1.83% | 5.3만 |
|---|
| 2026.05.13 | ₩1,461 | ₩1,514 | ₩1,407 | ₩1,487 | +1.83% | 17.9만 |
|---|
| 2026.05.12 | ₩1,487 | ₩1,487 | ₩1,420 | ₩1,461 | -1.80% | 15.2만 |
|---|
| 2026.05.11 | ₩1,461 | ₩1,528 | ₩1,380 | ₩1,474 | +0.92% | 46만 |
|---|
| 2026.05.08 | ₩1,601 | ₩1,662 | ₩1,461 | ₩1,528 | -4.60% | 91.5만 |
|---|
| 2026.05.07 | ₩2,385 | ₩2,405 | ₩2,345 | ₩2,358 | -1.12% | 39.2만 |
|---|
| 2026.05.06 | ₩2,439 | ₩2,439 | ₩2,332 | ₩2,372 | -2.75% | 7.4만 |
|---|
| 2026.05.05 | ₩2,425 | ₩2,462 | ₩2,372 | ₩2,385 | -1.66% | 9.7만 |
|---|
| 2026.05.04 | ₩2,586 | ₩2,586 | ₩2,305 | ₩2,412 | -6.74% | 18.7만 |
|---|
| 2026.05.01 | ₩2,492 | ₩2,640 | ₩2,454 | ₩2,613 | +4.84% | 17.4만 |
|---|
| 2026.04.30 | ₩2,908 | ₩2,917 | ₩2,439 | ₩2,492 | -14.29% | 40.5만 |
|---|
| 2026.04.29 | ₩2,975 | ₩3,095 | ₩2,774 | ₩3,015 | +1.35% | 93.9만 |
|---|
| 2026.04.28 | ₩2,385 | ₩2,814 | ₩2,325 | ₩2,774 | +16.29% | 41.4만 |
|---|
| 2026.04.27 | ₩2,425 | ₩2,504 | ₩2,358 | ₩2,372 | -2.21% | 6.1만 |
|---|
| 2026.04.24 | ₩2,452 | ₩2,499 | ₩2,425 | ₩2,452 | 0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩2,600 | ₩2,620 | ₩2,385 | ₩2,439 | -6.19% | 5.6만 |
|---|
| 2026.04.22 | ₩2,600 | ₩2,693 | ₩2,600 | ₩2,613 | +0.52% | 9.6만 |
|---|
| 2026.04.21 | ₩2,961 | ₩2,975 | ₩2,533 | ₩2,533 | -14.48% | 24.9만 |
|---|
| 2026.04.20 | ₩2,814 | ₩3,256 | ₩2,787 | ₩3,015 | +7.14% | 62.7만 |
|---|
| 2026.04.17 | ₩2,586 | ₩2,948 | ₩2,533 | ₩2,908 | +12.44% | 52.4만 |
|---|
| 2026.04.16 | ₩2,439 | ₩2,747 | ₩2,385 | ₩2,720 | +11.54% | 89.5만 |
|---|
| 2026.04.15 | ₩2,305 | ₩2,506 | ₩2,184 | ₩2,425 | +5.23% | 93.1만 |
|---|
| 2026.04.14 | ₩2,586 | ₩2,667 | ₩2,050 | ₩2,338 | -9.59% | 3107.7만 |
|---|
| 2026.04.13 | ₩2,224 | ₩2,358 | ₩2,184 | ₩2,291 | +3.01% | 13.5만 |
|---|
| 2026.04.10 | ₩2,305 | ₩2,412 | ₩2,157 | ₩2,171 | -5.81% | 36.5만 |
|---|
| 2026.04.09 | ₩2,479 | ₩2,492 | ₩2,318 | ₩2,358 | -4.86% | 25.9만 |
|---|
| 2026.04.08 | ₩2,586 | ₩2,597 | ₩2,416 | ₩2,519 | -2.59% | 39만 |
|---|
| 2026.04.07 | ₩2,774 | ₩2,881 | ₩2,318 | ₩2,613 | -5.80% | 100.9만 |
|---|
| 2026.04.06 | ₩3,095 | ₩3,323 | ₩2,626 | ₩2,801 | -9.52% | 687.6만 |
|---|
| 2026.04.02 | ₩2,332 | ₩2,653 | ₩2,278 | ₩2,533 | +8.62% | 112.6만 |
|---|
| 2026.04.01 | ₩2,332 | ₩2,479 | ₩2,198 | ₩2,358 | +1.15% | 15만 |
|---|
| 2026.03.31 | ₩2,184 | ₩2,439 | ₩1,983 | ₩2,345 | +7.36% | 43.7만 |
|---|
| 2026.03.30 | ₩2,265 | ₩2,265 | ₩1,970 | ₩2,117 | -6.51% | 31.6만 |
|---|
| 2026.03.27 | ₩2,144 | ₩2,238 | ₩2,077 | ₩2,224 | +3.75% | 33만 |
|---|
| 2026.03.26 | ₩2,881 | ₩3,028 | ₩2,144 | ₩2,291 | -20.47% | 238.5만 |
|---|
| 2026.03.25 | ₩1,930 | ₩2,506 | ₩1,889 | ₩2,492 | +29.17% | 179.9만 |
|---|
| 2026.03.24 | ₩1,983 | ₩1,983 | ₩1,822 | ₩1,903 | -4.05% | 7.7만 |
|---|
| 2026.03.23 | ₩1,782 | ₩2,077 | ₩1,769 | ₩1,970 | +10.53% | 37.6만 |
|---|
| 2026.03.20 | ₩1,836 | ₩1,908 | ₩1,755 | ₩1,755 | -4.38% | 3.4만 |
|---|
| 2026.03.19 | ₩1,889 | ₩1,903 | ₩1,822 | ₩1,863 | -1.42% | 3.1만 |
|---|
| 2026.03.18 | ₩1,889 | ₩1,963 | ₩1,875 | ₩1,876 | -0.71% | 2.9만 |
|---|
| 2026.03.17 | ₩1,970 | ₩2,030 | ₩1,889 | ₩1,889 | -4.08% | 12.4만 |
|---|
| 2026.03.16 | ₩1,943 | ₩2,077 | ₩1,903 | ₩2,023 | +4.14% | 9.9만 |
|---|
| 2026.03.13 | ₩1,889 | ₩1,943 | ₩1,876 | ₩1,943 | +2.84% | 2.4만 |
|---|
| 2026.03.12 | ₩2,010 | ₩2,010 | ₩1,863 | ₩1,930 | -4.00% | 3.4만 |
|---|
| 2026.03.11 | ₩1,943 | ₩1,997 | ₩1,816 | ₩1,889 | -2.76% | 15.3만 |
|---|
| 2026.03.10 | ₩2,251 | ₩2,291 | ₩1,970 | ₩2,023 | -10.12% | 37.4만 |
|---|
| 2026.03.09 | ₩2,291 | ₩2,667 | ₩2,184 | ₩2,278 | -0.58% | 163.1만 |
|---|
| 2026.03.06 | ₩1,769 | ₩2,131 | ₩1,755 | ₩2,064 | +16.67% | 52.7만 |
|---|
| 2026.03.05 | ₩1,755 | ₩1,836 | ₩1,749 | ₩1,836 | +4.58% | 5.9만 |
|---|
| 2026.03.04 | ₩1,702 | ₩1,755 | ₩1,648 | ₩1,755 | +3.15% | 1.3만 |
|---|
| 2026.03.03 | ₩1,648 | ₩1,715 | ₩1,635 | ₩1,702 | +3.25% | 2.8만 |
|---|
| 2026.03.02 | ₩1,675 | ₩1,715 | ₩1,662 | ₩1,675 | 0.00% | 3.6만 |
|---|
| 2026.02.27 | ₩1,688 | ₩1,742 | ₩1,675 | ₩1,729 | +2.38% | 1.8만 |
|---|
| 2026.02.26 | ₩1,755 | ₩1,776 | ₩1,702 | ₩1,742 | -0.76% | 3.3만 |
|---|
| 2026.02.25 | ₩1,755 | ₩1,755 | ₩1,675 | ₩1,755 | 0.00% | 6.1만 |
|---|
| 2026.02.24 | ₩1,722 | ₩1,742 | ₩1,702 | ₩1,742 | +1.17% | 2.2만 |
|---|
| 2026.02.23 | ₩1,769 | ₩1,796 | ₩1,721 | ₩1,769 | 0.00% | 6만 |
|---|
| 2026.02.20 | ₩1,782 | ₩1,816 | ₩1,742 | ₩1,769 | -0.75% | 3.5만 |
|---|
| 2026.02.19 | ₩1,849 | ₩1,930 | ₩1,782 | ₩1,809 | -2.17% | 10.2만 |
|---|
| 2026.02.18 | ₩1,930 | ₩1,956 | ₩1,675 | ₩1,782 | -7.64% | 20만 |
|---|
| 2026.02.17 | ₩1,608 | ₩1,863 | ₩1,556 | ₩1,769 | +10.00% | 36만 |
|---|
| 2026.02.13 | ₩1,561 | ₩1,654 | ₩1,561 | ₩1,621 | +3.86% | 2만 |
|---|
| 2026.02.12 | ₩1,662 | ₩1,662 | ₩1,541 | ₩1,568 | -5.65% | 1.6만 |
|---|
| 2026.02.11 | ₩1,608 | ₩1,715 | ₩1,534 | ₩1,635 | +1.67% | 5.8만 |
|---|
| 2026.02.10 | ₩1,742 | ₩1,742 | ₩1,601 | ₩1,608 | -7.69% | 1.5만 |
|---|
| 2026.02.09 | ₩1,675 | ₩1,729 | ₩1,621 | ₩1,715 | +2.40% | 1.4만 |
|---|
| 2026.02.06 | ₩1,621 | ₩1,715 | ₩1,621 | ₩1,688 | +4.13% | 1.9만 |
|---|
| 2026.02.05 | ₩1,675 | ₩1,700 | ₩1,621 | ₩1,621 | -3.20% | 2.9만 |
|---|
| 2026.02.04 | ₩1,762 | ₩1,762 | ₩1,688 | ₩1,702 | -3.42% | 2.1만 |
|---|
| 2026.02.03 | ₩1,782 | ₩1,916 | ₩1,715 | ₩1,715 | -3.76% | 1.6만 |
|---|
| 2026.02.02 | ₩1,755 | ₩1,860 | ₩1,755 | ₩1,782 | +1.53% | 7.8천 |
|---|
| 2026.01.30 | ₩1,755 | ₩1,809 | ₩1,742 | ₩1,782 | +1.53% | 2.5만 |
|---|
| 2026.01.29 | ₩1,930 | ₩1,956 | ₩1,786 | ₩1,796 | -6.94% | 5.1만 |
|---|
| 2026.01.28 | ₩2,050 | ₩2,057 | ₩1,876 | ₩1,876 | -8.50% | 5.5만 |
|---|
| 2026.01.27 | ₩2,117 | ₩2,117 | ₩1,956 | ₩1,997 | -5.70% | 3만 |
|---|
| 2026.01.26 | ₩2,198 | ₩2,198 | ₩2,050 | ₩2,050 | -6.71% | 3.8만 |
|---|
| 2026.01.23 | ₩2,090 | ₩2,278 | ₩2,090 | ₩2,144 | +2.56% | 8.1만 |
|---|
| 2026.01.22 | ₩2,057 | ₩2,117 | ₩2,057 | ₩2,090 | +1.63% | 2.1만 |
|---|
| 2026.01.21 | ₩1,943 | ₩2,077 | ₩1,943 | ₩1,983 | +2.07% | 1만 |
|---|
| 2026.01.20 | ₩1,956 | ₩2,003 | ₩1,930 | ₩1,997 | +2.05% | 7.7천 |
|---|
| 2026.01.16 | ₩2,010 | ₩2,023 | ₩1,947 | ₩1,970 | -2.00% | 4.3만 |
|---|
| 2026.01.15 | ₩2,077 | ₩2,147 | ₩2,023 | ₩2,023 | -2.58% | 7.5만 |
|---|
| 2026.01.14 | ₩1,943 | ₩2,102 | ₩1,943 | ₩2,010 | +3.45% | 9.1천 |
|---|
| 2026.01.13 | ₩2,010 | ₩2,010 | ₩1,916 | ₩1,970 | -2.00% | 2.3만 |
|---|
| 2026.01.12 | ₩2,090 | ₩2,090 | ₩1,983 | ₩2,010 | -3.85% | 8.4천 |
|---|
| 2026.01.09 | ₩2,023 | ₩2,175 | ₩1,997 | ₩2,077 | +2.65% | 3.2만 |
|---|
| 2026.01.08 | ₩1,997 | ₩2,064 | ₩1,963 | ₩2,023 | +1.34% | 3만 |
|---|
| 2026.01.07 | ₩2,010 | ₩2,010 | ₩1,889 | ₩1,956 | -2.67% | 6.3천 |
|---|
| 2026.01.06 | ₩1,849 | ₩2,010 | ₩1,849 | ₩1,983 | +7.25% | 3.4만 |
|---|
| 2026.01.05 | ₩1,903 | ₩1,903 | ₩1,849 | ₩1,849 | -2.82% | 3.5만 |
|---|
| 2026.01.02 | ₩1,889 | ₩1,956 | ₩1,809 | ₩1,943 | +2.84% | 3.3만 |
|---|
| 2025.12.31 | ₩1,903 | ₩1,930 | ₩1,849 | ₩1,863 | -2.11% | 4.2만 |
|---|
| 2025.12.30 | ₩1,910 | ₩1,910 | ₩1,863 | ₩1,876 | -1.75% | 3만 |
|---|
| 2025.12.29 | ₩1,970 | ₩1,970 | ₩1,836 | ₩1,903 | -3.40% | 5.2만 |
|---|
| 2025.12.26 | ₩1,889 | ₩1,931 | ₩1,849 | ₩1,930 | +2.13% | 1.7만 |
|---|
| 2025.12.24 | ₩1,889 | ₩1,943 | ₩1,796 | ₩1,910 | +1.06% | 2.4만 |
|---|
| 2025.12.23 | ₩1,829 | ₩1,889 | ₩1,769 | ₩1,889 | +3.30% | 6.2만 |
|---|
| 2025.12.22 | ₩1,876 | ₩1,916 | ₩1,742 | ₩1,769 | -5.71% | 3.4만 |
|---|
| 2025.12.19 | ₩1,863 | ₩1,903 | ₩1,733 | ₩1,822 | -2.16% | 6.9만 |
|---|
| 2025.12.18 | ₩1,876 | ₩1,982 | ₩1,863 | ₩1,872 | -0.21% | 9.8천 |
|---|
| 2025.12.17 | ₩1,983 | ₩2,023 | ₩1,785 | ₩1,867 | -5.88% | 3.5만 |
|---|
| 2025.12.16 | ₩2,023 | ₩2,037 | ₩1,997 | ₩2,037 | +0.66% | 7.7천 |
|---|
| 2025.12.15 | ₩2,077 | ₩2,077 | ₩1,997 | ₩1,997 | -3.87% | 9.2천 |
|---|
| 2025.12.12 | ₩2,069 | ₩2,090 | ₩2,041 | ₩2,057 | -0.58% | 7.3천 |
|---|
| 2025.12.11 | ₩2,064 | ₩2,102 | ₩2,023 | ₩2,077 | +0.65% | 8.4천 |
|---|
| 2025.12.10 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,104 | +4.67% | 1.4만 |
|---|
| 2025.12.09 | ₩2,104 | ₩2,175 | ₩1,983 | ₩2,077 | -1.27% | 3.7만 |
|---|
| 2025.12.08 | ₩2,144 | ₩2,144 | ₩2,077 | ₩2,117 | -1.25% | 1.4만 |
|---|
| 2025.12.05 | ₩2,104 | ₩2,148 | ₩2,077 | ₩2,131 | +1.27% | 1.2만 |
|---|
| 2025.12.04 | ₩2,050 | ₩2,211 | ₩1,970 | ₩2,090 | +1.96% | 2.9만 |
|---|
| 2025.12.03 | ₩2,050 | ₩2,131 | ₩1,970 | ₩2,050 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩2,050 | ₩2,131 | ₩2,044 | ₩2,077 | +1.31% | 8.6천 |
|---|
| 2025.12.01 | ₩2,131 | ₩2,238 | ₩2,117 | ₩2,144 | +0.63% | 1.6만 |
|---|
| 2025.11.28 | ₩2,077 | ₩2,265 | ₩2,010 | ₩2,224 | +7.10% | 6만 |
|---|
| 2025.11.26 | ₩1,930 | ₩2,148 | ₩1,930 | ₩2,090 | +8.33% | 5.3만 |
|---|
| 2025.11.25 | ₩1,983 | ₩2,037 | ₩1,910 | ₩1,970 | -0.68% | 2.7만 |
|---|
| 2025.11.24 | ₩1,930 | ₩2,023 | ₩1,849 | ₩1,983 | +2.78% | 4.2만 |
|---|
| 2025.11.21 | ₩1,675 | ₩1,983 | ₩1,635 | ₩1,916 | +14.40% | 7.8만 |
|---|
| 2025.11.20 | ₩1,903 | ₩1,950 | ₩1,675 | ₩1,675 | -11.97% | 3.6만 |
|---|
| 2025.11.19 | ₩1,956 | ₩2,010 | ₩1,876 | ₩1,903 | -2.74% | 3.3만 |
|---|
| 2025.11.18 | ₩1,983 | ₩2,061 | ₩1,930 | ₩1,956 | -1.35% | 2.8만 |
|---|
| 2025.11.17 | ₩1,997 | ₩2,157 | ₩1,983 | ₩2,014 | +0.87% | 7.2만 |
|---|
| 2025.11.14 | ₩2,090 | ₩2,090 | ₩1,702 | ₩1,997 | -4.49% | 11.7만 |
|---|
| 2025.11.13 | ₩2,251 | ₩2,251 | ₩2,090 | ₩2,117 | -5.95% | 3.3만 |
|---|
| 2025.11.12 | ₩2,318 | ₩2,345 | ₩2,258 | ₩2,278 | -1.73% | 5.3만 |
|---|
| 2025.11.11 | ₩2,278 | ₩2,332 | ₩2,224 | ₩2,305 | +1.18% | 4.1만 |
|---|
| 2025.11.10 | ₩2,305 | ₩2,372 | ₩2,224 | ₩2,278 | -1.16% | 4.8만 |
|---|
| 2025.11.07 | ₩2,090 | ₩2,291 | ₩2,010 | ₩2,198 | +5.13% | 19.6만 |
|---|
| 2025.11.06 | ₩2,358 | ₩2,358 | ₩2,078 | ₩2,117 | -10.23% | 13.4만 |
|---|
| 2025.11.05 | ₩2,332 | ₩2,385 | ₩2,305 | ₩2,345 | +0.57% | 7.9만 |
|---|
| 2025.11.04 | ₩2,412 | ₩2,423 | ₩2,305 | ₩2,358 | -2.22% | 8.6만 |
|---|
| 2025.11.03 | ₩2,546 | ₩2,585 | ₩2,439 | ₩2,479 | -2.63% | 5.1만 |
|---|
| 2025.10.31 | ₩2,466 | ₩2,814 | ₩2,332 | ₩2,492 | +1.09% | 42.9만 |
|---|
| 2025.10.30 | ₩2,600 | ₩2,626 | ₩2,345 | ₩2,412 | -7.22% | 36.6만 |
|---|
| 2025.10.29 | ₩2,358 | ₩2,894 | ₩2,358 | ₩2,680 | +13.64% | 137.1만 |
|---|
| 2025.10.28 | ₩2,486 | ₩2,546 | ₩2,345 | ₩2,358 | -5.12% | 3.4만 |
|---|
| 2025.10.27 | ₩2,546 | ₩2,600 | ₩2,506 | ₩2,519 | -1.05% | 5.2만 |
|---|
| 2025.10.24 | ₩2,358 | ₩2,586 | ₩2,345 | ₩2,546 | +7.95% | 7.9만 |
|---|
| 2025.10.23 | ₩2,291 | ₩2,372 | ₩2,291 | ₩2,332 | +1.75% | 6.8만 |
|---|
| 2025.10.22 | ₩2,345 | ₩2,452 | ₩2,312 | ₩2,332 | -0.57% | 7.1만 |
|---|
| 2025.10.21 | ₩2,399 | ₩2,437 | ₩2,372 | ₩2,372 | -1.12% | 7.4만 |
|---|
| 2025.10.20 | ₩2,358 | ₩2,425 | ₩2,332 | ₩2,412 | +2.27% | 2.5만 |
|---|
| 2025.10.17 | ₩2,278 | ₩2,372 | ₩2,238 | ₩2,305 | +1.18% | 3.8만 |
|---|
| 2025.10.16 | ₩2,506 | ₩2,506 | ₩2,291 | ₩2,318 | -7.49% | 11.7만 |
|---|
| 2025.10.15 | ₩2,559 | ₩2,559 | ₩2,425 | ₩2,466 | -3.66% | 5만 |
|---|
| 2025.10.14 | ₩2,452 | ₩2,533 | ₩2,425 | ₩2,519 | +2.73% | 3.8만 |
|---|
| 2025.10.13 | ₩2,425 | ₩2,492 | ₩2,412 | ₩2,439 | +0.55% | 7.1만 |
|---|
| 2025.10.10 | ₩2,600 | ₩2,707 | ₩2,454 | ₩2,466 | -5.15% | 12.7만 |
|---|