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 | ₩2,199 | ₩2,293 | ₩2,119 | ₩2,266 | +3.05% | 1.6만 |
| 2026.10.08 | ₩2,186 | ₩2,333 | ₩2,146 | ₩2,293 | +4.91% | 2.1만 |
| 2026.10.07 | ₩2,186 | ₩2,333 | ₩2,186 | ₩2,193 | +0.31% | 3.7천 |
| 2026.10.06 | ₩2,535 | ₩2,548 | ₩2,173 | ₩2,240 | -11.64% | 5.4만 |
| 2026.10.05 | ₩2,561 | ₩2,575 | ₩2,508 | ₩2,521 | -1.57% | 1.2만 |
| 2026.10.02 | ₩2,421 | ₩2,508 | ₩2,421 | ₩2,508 | +3.60% | 1.9천 |
| 2026.10.01 | ₩2,360 | ₩2,481 | ₩2,347 | ₩2,481 | +5.11% | 1.1만 |
| 2026.09.30 | ₩2,401 | ₩2,535 | ₩2,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,494 |
| +3.91% |
| 2.6만 |
| 2026.09.29 | ₩2,535 | ₩2,535 | ₩2,293 | ₩2,481 | -2.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,557 | ₩2,582 | ₩2,494 | ₩2,535 | -0.89% | 8천 |
|---|
| 2026.09.25 | ₩2,508 | ₩2,628 | ₩2,280 | ₩2,602 | +3.74% | 5.6만 |
|---|
| 2026.09.24 | ₩2,401 | ₩2,508 | ₩2,401 | ₩2,508 | +4.47% | 1.8만 |
|---|
| 2026.09.23 | ₩2,401 | ₩2,468 | ₩2,380 | ₩2,468 | +2.79% | 7.2천 |
|---|
| 2026.09.22 | ₩2,320 | ₩2,374 | ₩2,320 | ₩2,374 | +2.31% | 1만 |
|---|
| 2026.09.21 | ₩2,347 | ₩2,347 | ₩2,295 | ₩2,333 | -0.57% | 2.8천 |
|---|
| 2026.09.18 | ₩2,280 | ₩2,494 | ₩2,280 | ₩2,414 | +5.88% | 3.5만 |
|---|
| 2026.09.17 | ₩2,307 | ₩2,307 | ₩2,280 | ₩2,280 | -1.16% | 5.7천 |
|---|
| 2026.09.16 | ₩2,266 | ₩2,332 | ₩2,085 | ₩2,280 | +0.59% | 1.8만 |
|---|
| 2026.09.15 | ₩2,315 | ₩2,401 | ₩2,280 | ₩2,307 | -0.35% | 4.4천 |
|---|
| 2026.09.14 | ₩2,441 | ₩2,441 | ₩2,038 | ₩2,391 | -2.03% | 2.7만 |
|---|
| 2026.09.11 | ₩2,320 | ₩2,376 | ₩2,107 | ₩2,333 | +0.58% | 2.7만 |
|---|
| 2026.09.10 | ₩2,374 | ₩2,480 | ₩2,347 | ₩2,374 | 0.00% | 4.2만 |
|---|
| 2026.09.09 | ₩2,468 | ₩2,468 | ₩2,150 | ₩2,401 | -2.72% | 1.3만 |
|---|
| 2026.09.08 | ₩2,414 | ₩2,508 | ₩2,367 | ₩2,481 | +2.78% | 7.4만 |
|---|
| 2026.09.04 | ₩2,253 | ₩2,441 | ₩2,246 | ₩2,441 | +8.33% | 6만 |
|---|
| 2026.09.03 | ₩2,038 | ₩2,293 | ₩2,038 | ₩2,293 | +12.50% | 4.8만 |
|---|
| 2026.09.02 | ₩1,998 | ₩2,105 | ₩1,990 | ₩2,038 | +2.01% | 1.7만 |
|---|
| 2026.09.01 | ₩1,945 | ₩2,092 | ₩1,945 | ₩2,012 | +3.45% | 5.9만 |
|---|
| 2026.08.31 | ₩1,918 | ₩2,092 | ₩1,904 | ₩2,052 | +6.99% | 7.2만 |
|---|
| 2026.08.28 | ₩1,904 | ₩1,985 | ₩1,891 | ₩1,985 | +4.23% | 7.2만 |
|---|
| 2026.08.27 | ₩1,864 | ₩1,918 | ₩1,864 | ₩1,903 | +2.09% | 2.8만 |
|---|
| 2026.08.26 | ₩1,690 | ₩1,877 | ₩1,690 | ₩1,837 | +8.73% | 4.7만 |
|---|
| 2026.08.25 | ₩1,784 | ₩1,837 | ₩1,784 | ₩1,824 | +2.26% | 1.5만 |
|---|
| 2026.08.24 | ₩1,718 | ₩1,837 | ₩1,718 | ₩1,797 | +4.61% | 5만 |
|---|
| 2026.08.21 | ₩1,743 | ₩1,784 | ₩1,703 | ₩1,757 | +0.77% | 4.2만 |
|---|
| 2026.08.20 | ₩1,690 | ₩1,757 | ₩1,680 | ₩1,690 | 0.00% | 6.1천 |
|---|
| 2026.08.19 | ₩1,730 | ₩1,770 | ₩1,675 | ₩1,717 | -0.78% | 2.9만 |
|---|
| 2026.08.18 | ₩1,636 | ₩1,698 | ₩1,596 | ₩1,690 | +3.28% | 1.5만 |
|---|
| 2026.08.17 | ₩1,663 | ₩1,690 | ₩1,636 | ₩1,636 | -1.61% | 3만 |
|---|
| 2026.08.14 | ₩1,690 | ₩1,770 | ₩1,676 | ₩1,703 | +0.79% | 3.8만 |
|---|
| 2026.08.13 | ₩1,738 | ₩1,738 | ₩1,676 | ₩1,730 | -0.46% | 1.6만 |
|---|
| 2026.08.12 | ₩1,690 | ₩1,757 | ₩1,683 | ₩1,690 | 0.00% | 8.9만 |
|---|
| 2026.08.11 | ₩1,636 | ₩1,743 | ₩1,623 | ₩1,743 | +6.56% | 5.9만 |
|---|
| 2026.08.10 | ₩1,650 | ₩1,743 | ₩1,641 | ₩1,676 | +1.63% | 8.3만 |
|---|
| 2026.08.07 | ₩1,650 | ₩1,650 | ₩1,609 | ₩1,636 | -0.81% | 1.2만 |
|---|
| 2026.08.06 | ₩1,623 | ₩1,650 | ₩1,596 | ₩1,636 | +0.83% | 2.2만 |
|---|
| 2026.08.05 | ₩1,623 | ₩1,676 | ₩1,588 | ₩1,609 | -0.83% | 3만 |
|---|
| 2026.08.04 | ₩1,585 | ₩1,730 | ₩1,582 | ₩1,650 | +4.06% | 23.9만 |
|---|
| 2026.08.03 | ₩1,609 | ₩1,609 | ₩1,529 | ₩1,576 | -2.08% | 6.7천 |
|---|
| 2026.07.31 | ₩1,479 | ₩1,596 | ₩1,479 | ₩1,582 | +6.98% | 2.9만 |
|---|
| 2026.07.30 | ₩1,502 | ₩1,612 | ₩1,435 | ₩1,569 | +4.46% | 6.1만 |
|---|
| 2026.07.29 | ₩1,542 | ₩1,596 | ₩1,422 | ₩1,428 | -7.39% | 6.7만 |
|---|
| 2026.07.28 | ₩1,569 | ₩1,609 | ₩1,556 | ₩1,609 | +2.56% | 5.5만 |
|---|
| 2026.07.27 | ₩1,502 | ₩1,582 | ₩1,502 | ₩1,529 | +1.79% | 3.6만 |
|---|
| 2026.07.24 | ₩1,542 | ₩1,542 | ₩1,502 | ₩1,502 | -2.61% | 1.5천 |
|---|
| 2026.07.23 | ₩1,475 | ₩1,569 | ₩1,475 | ₩1,502 | +1.82% | 5.8천 |
|---|
| 2026.07.22 | ₩1,502 | ₩1,549 | ₩1,462 | ₩1,529 | +1.79% | 2.6천 |
|---|
| 2026.07.21 | ₩1,475 | ₩1,529 | ₩1,475 | ₩1,502 | +1.82% | 4.1천 |
|---|
| 2026.07.20 | ₩1,475 | ₩1,503 | ₩1,448 | ₩1,489 | +0.91% | 1만 |
|---|
| 2026.07.17 | ₩1,489 | ₩1,515 | ₩1,489 | ₩1,489 | 0.00% | 2.6천 |
|---|
| 2026.07.16 | ₩1,515 | ₩1,542 | ₩1,489 | ₩1,529 | +0.88% | 7.8천 |
|---|
| 2026.07.15 | ₩1,636 | ₩1,636 | ₩1,569 | ₩1,596 | -2.46% | 8천 |
|---|
| 2026.07.14 | ₩1,515 | ₩1,636 | ₩1,448 | ₩1,542 | +1.77% | 6.8만 |
|---|
| 2026.07.13 | ₩1,475 | ₩1,489 | ₩1,448 | ₩1,483 | +0.55% | 6.3천 |
|---|
| 2026.07.10 | ₩1,442 | ₩1,502 | ₩1,422 | ₩1,489 | +3.26% | 5.4천 |
|---|
| 2026.07.09 | ₩1,431 | ₩1,456 | ₩1,408 | ₩1,408 | -1.59% | 3.9만 |
|---|
| 2026.07.08 | ₩1,408 | ₩1,462 | ₩1,395 | ₩1,395 | -0.95% | 1.7만 |
|---|
| 2026.07.07 | ₩1,514 | ₩1,514 | ₩1,419 | ₩1,435 | -5.23% | 7천 |
|---|
| 2026.07.06 | ₩1,435 | ₩1,515 | ₩1,408 | ₩1,435 | 0.00% | 7만 |
|---|
| 2026.07.02 | ₩1,435 | ₩1,502 | ₩1,435 | ₩1,448 | +0.93% | 5.3천 |
|---|
| 2026.07.01 | ₩1,422 | ₩1,529 | ₩1,422 | ₩1,448 | +1.89% | 2.6만 |
|---|
| 2026.06.30 | ₩1,462 | ₩1,491 | ₩1,408 | ₩1,435 | -1.83% | 1만 |
|---|
| 2026.06.29 | ₩1,408 | ₩1,515 | ₩1,408 | ₩1,489 | +5.71% | 9.3만 |
|---|
| 2026.06.26 | ₩1,415 | ₩1,415 | ₩1,395 | ₩1,408 | -0.47% | 3.8만 |
|---|
| 2026.06.25 | ₩1,448 | ₩1,448 | ₩1,381 | ₩1,422 | -1.85% | 3.9만 |
|---|
| 2026.06.24 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,455 | +4.33% | 3.6만 |
|---|
| 2026.06.23 | ₩1,408 | ₩1,474 | ₩1,395 | ₩1,408 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩1,489 | ₩1,515 | ₩1,396 | ₩1,422 | -4.50% | 10.9만 |
|---|
| 2026.06.18 | ₩1,556 | ₩1,582 | ₩1,448 | ₩1,515 | -2.59% | 4.7만 |
|---|
| 2026.06.17 | ₩1,536 | ₩1,562 | ₩1,517 | ₩1,529 | -0.44% | 2.9만 |
|---|
| 2026.06.16 | ₩1,564 | ₩1,596 | ₩1,529 | ₩1,542 | -1.37% | 4.9만 |
|---|
| 2026.06.15 | ₩1,542 | ₩1,609 | ₩1,542 | ₩1,582 | +2.61% | 1.6만 |
|---|
| 2026.06.12 | ₩1,542 | ₩1,636 | ₩1,529 | ₩1,556 | +0.87% | 2.2만 |
|---|
| 2026.06.11 | ₩1,502 | ₩1,609 | ₩1,502 | ₩1,556 | +3.57% | 1.2만 |
|---|
| 2026.06.10 | ₩1,582 | ₩1,596 | ₩1,529 | ₩1,529 | -3.39% | 1.7만 |
|---|
| 2026.06.09 | ₩1,569 | ₩1,609 | ₩1,556 | ₩1,569 | 0.00% | 3.9만 |
|---|
| 2026.06.08 | ₩1,529 | ₩1,596 | ₩1,502 | ₩1,556 | +1.75% | 7.5만 |
|---|
| 2026.06.05 | ₩1,582 | ₩1,636 | ₩1,529 | ₩1,529 | -3.39% | 5.5만 |
|---|
| 2026.06.04 | ₩1,569 | ₩1,650 | ₩1,569 | ₩1,582 | +0.85% | 2.7만 |
|---|
| 2026.06.03 | ₩1,556 | ₩1,663 | ₩1,542 | ₩1,596 | +2.59% | 9.6만 |
|---|
| 2026.06.02 | ₩1,556 | ₩1,623 | ₩1,523 | ₩1,569 | +0.86% | 10.9만 |
|---|
| 2026.06.01 | ₩1,502 | ₩1,596 | ₩1,502 | ₩1,529 | +1.79% | 8만 |
|---|
| 2026.05.29 | ₩1,518 | ₩1,582 | ₩1,505 | ₩1,515 | -0.18% | 2.9만 |
|---|
| 2026.05.28 | ₩1,502 | ₩1,569 | ₩1,489 | ₩1,542 | +2.68% | 5.3만 |
|---|
| 2026.05.27 | ₩1,475 | ₩1,529 | ₩1,475 | ₩1,502 | +1.82% | 9.2만 |
|---|
| 2026.05.26 | ₩1,529 | ₩1,542 | ₩1,502 | ₩1,502 | -1.75% | 1만 |
|---|
| 2026.05.22 | ₩1,529 | ₩1,582 | ₩1,462 | ₩1,569 | +2.63% | 10.5만 |
|---|
| 2026.05.21 | ₩1,478 | ₩1,596 | ₩1,478 | ₩1,556 | +5.26% | 11.2만 |
|---|
| 2026.05.20 | ₩1,502 | ₩1,542 | ₩1,448 | ₩1,475 | -1.79% | 4만 |
|---|
| 2026.05.19 | ₩1,482 | ₩1,562 | ₩1,448 | ₩1,448 | -2.26% | 8.6만 |
|---|
| 2026.05.18 | ₩1,435 | ₩1,529 | ₩1,435 | ₩1,462 | +1.87% | 17만 |
|---|
| 2026.05.15 | ₩1,448 | ₩1,515 | ₩1,422 | ₩1,448 | 0.00% | 7.3만 |
|---|
| 2026.05.14 | ₩1,462 | ₩1,529 | ₩1,459 | ₩1,489 | +1.83% | 5.3만 |
|---|
| 2026.05.13 | ₩1,462 | ₩1,515 | ₩1,408 | ₩1,489 | +1.83% | 17.9만 |
|---|
| 2026.05.12 | ₩1,489 | ₩1,489 | ₩1,422 | ₩1,462 | -1.80% | 15.2만 |
|---|
| 2026.05.11 | ₩1,462 | ₩1,529 | ₩1,381 | ₩1,475 | +0.92% | 46만 |
|---|
| 2026.05.08 | ₩1,603 | ₩1,663 | ₩1,462 | ₩1,529 | -4.60% | 91.5만 |
|---|
| 2026.05.07 | ₩2,387 | ₩2,407 | ₩2,347 | ₩2,360 | -1.12% | 39.2만 |
|---|
| 2026.05.06 | ₩2,441 | ₩2,441 | ₩2,333 | ₩2,374 | -2.75% | 7.4만 |
|---|
| 2026.05.05 | ₩2,427 | ₩2,464 | ₩2,374 | ₩2,387 | -1.66% | 9.7만 |
|---|
| 2026.05.04 | ₩2,588 | ₩2,588 | ₩2,307 | ₩2,414 | -6.74% | 18.7만 |
|---|
| 2026.05.01 | ₩2,494 | ₩2,642 | ₩2,455 | ₩2,615 | +4.84% | 17.4만 |
|---|
| 2026.04.30 | ₩2,910 | ₩2,920 | ₩2,441 | ₩2,494 | -14.29% | 40.5만 |
|---|
| 2026.04.29 | ₩2,977 | ₩3,098 | ₩2,776 | ₩3,017 | +1.35% | 93.9만 |
|---|
| 2026.04.28 | ₩2,387 | ₩2,816 | ₩2,327 | ₩2,776 | +16.29% | 41.4만 |
|---|
| 2026.04.27 | ₩2,427 | ₩2,506 | ₩2,360 | ₩2,374 | -2.21% | 6.1만 |
|---|
| 2026.04.24 | ₩2,454 | ₩2,501 | ₩2,427 | ₩2,454 | 0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩2,602 | ₩2,622 | ₩2,387 | ₩2,441 | -6.19% | 5.6만 |
|---|
| 2026.04.22 | ₩2,602 | ₩2,696 | ₩2,602 | ₩2,615 | +0.52% | 9.6만 |
|---|
| 2026.04.21 | ₩2,964 | ₩2,977 | ₩2,535 | ₩2,535 | -14.48% | 24.9만 |
|---|
| 2026.04.20 | ₩2,816 | ₩3,259 | ₩2,789 | ₩3,017 | +7.14% | 62.7만 |
|---|
| 2026.04.17 | ₩2,588 | ₩2,950 | ₩2,535 | ₩2,910 | +12.44% | 52.4만 |
|---|
| 2026.04.16 | ₩2,441 | ₩2,749 | ₩2,387 | ₩2,722 | +11.54% | 89.5만 |
|---|
| 2026.04.15 | ₩2,307 | ₩2,508 | ₩2,186 | ₩2,427 | +5.23% | 93.1만 |
|---|
| 2026.04.14 | ₩2,588 | ₩2,669 | ₩2,052 | ₩2,340 | -9.59% | 3107.7만 |
|---|
| 2026.04.13 | ₩2,226 | ₩2,360 | ₩2,186 | ₩2,293 | +3.01% | 13.5만 |
|---|
| 2026.04.10 | ₩2,307 | ₩2,414 | ₩2,159 | ₩2,173 | -5.81% | 36.5만 |
|---|
| 2026.04.09 | ₩2,481 | ₩2,494 | ₩2,320 | ₩2,360 | -4.86% | 25.9만 |
|---|
| 2026.04.08 | ₩2,588 | ₩2,599 | ₩2,418 | ₩2,521 | -2.59% | 39만 |
|---|
| 2026.04.07 | ₩2,776 | ₩2,883 | ₩2,320 | ₩2,615 | -5.80% | 100.9만 |
|---|
| 2026.04.06 | ₩3,098 | ₩3,326 | ₩2,628 | ₩2,803 | -9.52% | 687.6만 |
|---|
| 2026.04.02 | ₩2,333 | ₩2,655 | ₩2,280 | ₩2,535 | +8.62% | 112.6만 |
|---|
| 2026.04.01 | ₩2,333 | ₩2,481 | ₩2,199 | ₩2,360 | +1.15% | 15만 |
|---|
| 2026.03.31 | ₩2,186 | ₩2,441 | ₩1,985 | ₩2,347 | +7.36% | 43.7만 |
|---|
| 2026.03.30 | ₩2,266 | ₩2,266 | ₩1,971 | ₩2,119 | -6.51% | 31.6만 |
|---|
| 2026.03.27 | ₩2,146 | ₩2,240 | ₩2,079 | ₩2,226 | +3.75% | 33만 |
|---|
| 2026.03.26 | ₩2,883 | ₩3,031 | ₩2,146 | ₩2,293 | -20.47% | 238.5만 |
|---|
| 2026.03.25 | ₩1,931 | ₩2,508 | ₩1,891 | ₩2,494 | +29.17% | 179.9만 |
|---|
| 2026.03.24 | ₩1,985 | ₩1,985 | ₩1,824 | ₩1,904 | -4.05% | 7.7만 |
|---|
| 2026.03.23 | ₩1,784 | ₩2,079 | ₩1,770 | ₩1,971 | +10.53% | 37.6만 |
|---|
| 2026.03.20 | ₩1,837 | ₩1,910 | ₩1,757 | ₩1,757 | -4.38% | 3.4만 |
|---|
| 2026.03.19 | ₩1,891 | ₩1,904 | ₩1,824 | ₩1,864 | -1.42% | 3.1만 |
|---|
| 2026.03.18 | ₩1,891 | ₩1,965 | ₩1,876 | ₩1,877 | -0.71% | 2.9만 |
|---|
| 2026.03.17 | ₩1,971 | ₩2,032 | ₩1,891 | ₩1,891 | -4.08% | 12.4만 |
|---|
| 2026.03.16 | ₩1,945 | ₩2,079 | ₩1,904 | ₩2,025 | +4.14% | 9.9만 |
|---|
| 2026.03.13 | ₩1,891 | ₩1,945 | ₩1,877 | ₩1,945 | +2.84% | 2.4만 |
|---|
| 2026.03.12 | ₩2,012 | ₩2,012 | ₩1,864 | ₩1,931 | -4.00% | 3.4만 |
|---|
| 2026.03.11 | ₩1,945 | ₩1,998 | ₩1,817 | ₩1,891 | -2.76% | 15.3만 |
|---|
| 2026.03.10 | ₩2,253 | ₩2,293 | ₩1,971 | ₩2,025 | -10.12% | 37.4만 |
|---|
| 2026.03.09 | ₩2,293 | ₩2,669 | ₩2,186 | ₩2,280 | -0.58% | 163.1만 |
|---|
| 2026.03.06 | ₩1,770 | ₩2,132 | ₩1,757 | ₩2,065 | +16.67% | 52.7만 |
|---|
| 2026.03.05 | ₩1,757 | ₩1,837 | ₩1,750 | ₩1,837 | +4.58% | 5.9만 |
|---|
| 2026.03.04 | ₩1,703 | ₩1,757 | ₩1,650 | ₩1,757 | +3.15% | 1.3만 |
|---|
| 2026.03.03 | ₩1,650 | ₩1,717 | ₩1,636 | ₩1,703 | +3.25% | 2.8만 |
|---|
| 2026.03.02 | ₩1,676 | ₩1,717 | ₩1,663 | ₩1,676 | 0.00% | 3.6만 |
|---|
| 2026.02.27 | ₩1,690 | ₩1,743 | ₩1,676 | ₩1,730 | +2.38% | 1.8만 |
|---|
| 2026.02.26 | ₩1,757 | ₩1,777 | ₩1,703 | ₩1,743 | -0.76% | 3.3만 |
|---|
| 2026.02.25 | ₩1,757 | ₩1,757 | ₩1,676 | ₩1,757 | 0.00% | 6.1만 |
|---|
| 2026.02.24 | ₩1,723 | ₩1,743 | ₩1,703 | ₩1,743 | +1.17% | 2.2만 |
|---|
| 2026.02.23 | ₩1,770 | ₩1,797 | ₩1,722 | ₩1,770 | 0.00% | 6만 |
|---|
| 2026.02.20 | ₩1,784 | ₩1,817 | ₩1,743 | ₩1,770 | -0.75% | 3.5만 |
|---|
| 2026.02.19 | ₩1,851 | ₩1,931 | ₩1,784 | ₩1,810 | -2.17% | 10.2만 |
|---|
| 2026.02.18 | ₩1,931 | ₩1,958 | ₩1,676 | ₩1,784 | -7.64% | 20만 |
|---|
| 2026.02.17 | ₩1,609 | ₩1,864 | ₩1,557 | ₩1,770 | +10.00% | 36만 |
|---|
| 2026.02.13 | ₩1,562 | ₩1,655 | ₩1,562 | ₩1,623 | +3.86% | 2만 |
|---|
| 2026.02.12 | ₩1,663 | ₩1,663 | ₩1,542 | ₩1,569 | -5.65% | 1.6만 |
|---|
| 2026.02.11 | ₩1,609 | ₩1,717 | ₩1,536 | ₩1,636 | +1.67% | 5.8만 |
|---|
| 2026.02.10 | ₩1,743 | ₩1,743 | ₩1,603 | ₩1,609 | -7.69% | 1.5만 |
|---|
| 2026.02.09 | ₩1,676 | ₩1,730 | ₩1,623 | ₩1,717 | +2.40% | 1.4만 |
|---|
| 2026.02.06 | ₩1,623 | ₩1,717 | ₩1,623 | ₩1,690 | +4.13% | 1.9만 |
|---|
| 2026.02.05 | ₩1,676 | ₩1,702 | ₩1,623 | ₩1,623 | -3.20% | 2.9만 |
|---|
| 2026.02.04 | ₩1,764 | ₩1,764 | ₩1,690 | ₩1,703 | -3.42% | 2.1만 |
|---|
| 2026.02.03 | ₩1,784 | ₩1,918 | ₩1,717 | ₩1,717 | -3.76% | 1.6만 |
|---|
| 2026.02.02 | ₩1,757 | ₩1,861 | ₩1,757 | ₩1,784 | +1.53% | 7.8천 |
|---|
| 2026.01.30 | ₩1,757 | ₩1,810 | ₩1,743 | ₩1,784 | +1.53% | 2.5만 |
|---|
| 2026.01.29 | ₩1,931 | ₩1,958 | ₩1,788 | ₩1,797 | -6.94% | 5.1만 |
|---|
| 2026.01.28 | ₩2,052 | ₩2,059 | ₩1,877 | ₩1,877 | -8.50% | 5.5만 |
|---|
| 2026.01.27 | ₩2,119 | ₩2,119 | ₩1,958 | ₩1,998 | -5.70% | 3만 |
|---|
| 2026.01.26 | ₩2,199 | ₩2,199 | ₩2,052 | ₩2,052 | -6.71% | 3.8만 |
|---|
| 2026.01.23 | ₩2,092 | ₩2,280 | ₩2,092 | ₩2,146 | +2.56% | 8.1만 |
|---|
| 2026.01.22 | ₩2,059 | ₩2,119 | ₩2,059 | ₩2,092 | +1.63% | 2.1만 |
|---|
| 2026.01.21 | ₩1,945 | ₩2,079 | ₩1,945 | ₩1,985 | +2.07% | 1만 |
|---|
| 2026.01.20 | ₩1,958 | ₩2,005 | ₩1,931 | ₩1,998 | +2.05% | 7.7천 |
|---|
| 2026.01.16 | ₩2,012 | ₩2,025 | ₩1,949 | ₩1,971 | -2.00% | 4.3만 |
|---|
| 2026.01.15 | ₩2,079 | ₩2,148 | ₩2,025 | ₩2,025 | -2.58% | 7.5만 |
|---|
| 2026.01.14 | ₩1,945 | ₩2,104 | ₩1,945 | ₩2,012 | +3.45% | 9.1천 |
|---|
| 2026.01.13 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,971 | -2.00% | 2.3만 |
|---|
| 2026.01.12 | ₩2,092 | ₩2,092 | ₩1,985 | ₩2,012 | -3.85% | 8.4천 |
|---|
| 2026.01.09 | ₩2,025 | ₩2,177 | ₩1,998 | ₩2,079 | +2.65% | 3.2만 |
|---|
| 2026.01.08 | ₩1,998 | ₩2,065 | ₩1,965 | ₩2,025 | +1.34% | 3만 |
|---|
| 2026.01.07 | ₩2,012 | ₩2,012 | ₩1,891 | ₩1,958 | -2.67% | 6.3천 |
|---|
| 2026.01.06 | ₩1,851 | ₩2,012 | ₩1,851 | ₩1,985 | +7.25% | 3.4만 |
|---|
| 2026.01.05 | ₩1,904 | ₩1,904 | ₩1,851 | ₩1,851 | -2.82% | 3.5만 |
|---|
| 2026.01.02 | ₩1,891 | ₩1,958 | ₩1,810 | ₩1,945 | +2.84% | 3.3만 |
|---|
| 2025.12.31 | ₩1,904 | ₩1,931 | ₩1,851 | ₩1,864 | -2.11% | 4.2만 |
|---|
| 2025.12.30 | ₩1,911 | ₩1,911 | ₩1,864 | ₩1,877 | -1.75% | 3만 |
|---|
| 2025.12.29 | ₩1,971 | ₩1,971 | ₩1,837 | ₩1,904 | -3.40% | 5.2만 |
|---|
| 2025.12.26 | ₩1,891 | ₩1,932 | ₩1,851 | ₩1,931 | +2.13% | 1.7만 |
|---|
| 2025.12.24 | ₩1,891 | ₩1,945 | ₩1,797 | ₩1,911 | +1.06% | 2.4만 |
|---|
| 2025.12.23 | ₩1,831 | ₩1,891 | ₩1,770 | ₩1,891 | +3.30% | 6.2만 |
|---|
| 2025.12.22 | ₩1,877 | ₩1,918 | ₩1,743 | ₩1,770 | -5.71% | 3.4만 |
|---|
| 2025.12.19 | ₩1,864 | ₩1,904 | ₩1,734 | ₩1,824 | -2.16% | 6.9만 |
|---|
| 2025.12.18 | ₩1,877 | ₩1,983 | ₩1,864 | ₩1,873 | -0.21% | 9.8천 |
|---|
| 2025.12.17 | ₩1,985 | ₩2,025 | ₩1,786 | ₩1,868 | -5.88% | 3.5만 |
|---|
| 2025.12.16 | ₩2,025 | ₩2,038 | ₩1,998 | ₩2,038 | +0.66% | 7.7천 |
|---|
| 2025.12.15 | ₩2,079 | ₩2,079 | ₩1,998 | ₩1,998 | -3.87% | 9.2천 |
|---|
| 2025.12.12 | ₩2,071 | ₩2,092 | ₩2,042 | ₩2,059 | -0.58% | 7.3천 |
|---|
| 2025.12.11 | ₩2,065 | ₩2,104 | ₩2,025 | ₩2,079 | +0.65% | 8.4천 |
|---|
| 2025.12.10 | ₩2,012 | ₩2,146 | ₩2,012 | ₩2,105 | +4.67% | 1.4만 |
|---|
| 2025.12.09 | ₩2,105 | ₩2,177 | ₩1,985 | ₩2,079 | -1.27% | 3.7만 |
|---|
| 2025.12.08 | ₩2,146 | ₩2,146 | ₩2,079 | ₩2,119 | -1.25% | 1.4만 |
|---|
| 2025.12.05 | ₩2,105 | ₩2,150 | ₩2,079 | ₩2,132 | +1.27% | 1.2만 |
|---|
| 2025.12.04 | ₩2,052 | ₩2,213 | ₩1,971 | ₩2,092 | +1.96% | 2.9만 |
|---|
| 2025.12.03 | ₩2,052 | ₩2,132 | ₩1,971 | ₩2,052 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩2,052 | ₩2,132 | ₩2,045 | ₩2,079 | +1.31% | 8.6천 |
|---|
| 2025.12.01 | ₩2,132 | ₩2,240 | ₩2,119 | ₩2,146 | +0.63% | 1.6만 |
|---|
| 2025.11.28 | ₩2,079 | ₩2,266 | ₩2,012 | ₩2,226 | +7.10% | 6만 |
|---|
| 2025.11.26 | ₩1,931 | ₩2,150 | ₩1,931 | ₩2,092 | +8.33% | 5.3만 |
|---|
| 2025.11.25 | ₩1,985 | ₩2,038 | ₩1,911 | ₩1,971 | -0.68% | 2.7만 |
|---|
| 2025.11.24 | ₩1,931 | ₩2,025 | ₩1,851 | ₩1,985 | +2.78% | 4.2만 |
|---|
| 2025.11.21 | ₩1,676 | ₩1,985 | ₩1,636 | ₩1,918 | +14.40% | 7.8만 |
|---|
| 2025.11.20 | ₩1,904 | ₩1,951 | ₩1,676 | ₩1,676 | -11.97% | 3.6만 |
|---|
| 2025.11.19 | ₩1,958 | ₩2,012 | ₩1,877 | ₩1,904 | -2.74% | 3.3만 |
|---|
| 2025.11.18 | ₩1,985 | ₩2,063 | ₩1,931 | ₩1,958 | -1.35% | 2.8만 |
|---|
| 2025.11.17 | ₩1,998 | ₩2,159 | ₩1,985 | ₩2,016 | +0.87% | 7.2만 |
|---|
| 2025.11.14 | ₩2,092 | ₩2,092 | ₩1,703 | ₩1,998 | -4.49% | 11.7만 |
|---|
| 2025.11.13 | ₩2,253 | ₩2,253 | ₩2,092 | ₩2,119 | -5.95% | 3.3만 |
|---|
| 2025.11.12 | ₩2,320 | ₩2,347 | ₩2,260 | ₩2,280 | -1.73% | 5.3만 |
|---|
| 2025.11.11 | ₩2,280 | ₩2,333 | ₩2,226 | ₩2,307 | +1.18% | 4.1만 |
|---|
| 2025.11.10 | ₩2,307 | ₩2,374 | ₩2,226 | ₩2,280 | -1.16% | 4.8만 |
|---|
| 2025.11.07 | ₩2,092 | ₩2,293 | ₩2,012 | ₩2,199 | +5.13% | 19.6만 |
|---|
| 2025.11.06 | ₩2,360 | ₩2,360 | ₩2,080 | ₩2,119 | -10.23% | 13.4만 |
|---|
| 2025.11.05 | ₩2,333 | ₩2,387 | ₩2,307 | ₩2,347 | +0.57% | 7.9만 |
|---|
| 2025.11.04 | ₩2,414 | ₩2,425 | ₩2,307 | ₩2,360 | -2.22% | 8.6만 |
|---|
| 2025.11.03 | ₩2,548 | ₩2,587 | ₩2,441 | ₩2,481 | -2.63% | 5.1만 |
|---|
| 2025.10.31 | ₩2,468 | ₩2,816 | ₩2,333 | ₩2,494 | +1.09% | 42.9만 |
|---|
| 2025.10.30 | ₩2,602 | ₩2,628 | ₩2,347 | ₩2,414 | -7.22% | 36.6만 |
|---|
| 2025.10.29 | ₩2,360 | ₩2,897 | ₩2,360 | ₩2,682 | +13.64% | 137.1만 |
|---|
| 2025.10.28 | ₩2,488 | ₩2,548 | ₩2,347 | ₩2,360 | -5.12% | 3.4만 |
|---|
| 2025.10.27 | ₩2,548 | ₩2,602 | ₩2,508 | ₩2,521 | -1.05% | 5.2만 |
|---|
| 2025.10.24 | ₩2,360 | ₩2,588 | ₩2,347 | ₩2,548 | +7.95% | 7.9만 |
|---|
| 2025.10.23 | ₩2,293 | ₩2,374 | ₩2,293 | ₩2,333 | +1.75% | 6.8만 |
|---|
| 2025.10.22 | ₩2,347 | ₩2,454 | ₩2,313 | ₩2,333 | -0.57% | 7.1만 |
|---|
| 2025.10.21 | ₩2,401 | ₩2,439 | ₩2,374 | ₩2,374 | -1.12% | 7.4만 |
|---|
| 2025.10.20 | ₩2,360 | ₩2,427 | ₩2,333 | ₩2,414 | +2.27% | 2.5만 |
|---|
| 2025.10.17 | ₩2,280 | ₩2,374 | ₩2,240 | ₩2,307 | +1.18% | 3.8만 |
|---|
| 2025.10.16 | ₩2,508 | ₩2,508 | ₩2,293 | ₩2,320 | -7.49% | 11.7만 |
|---|
| 2025.10.15 | ₩2,561 | ₩2,561 | ₩2,427 | ₩2,468 | -3.66% | 5만 |
|---|
| 2025.10.14 | ₩2,454 | ₩2,535 | ₩2,427 | ₩2,521 | +2.73% | 3.8만 |
|---|
| 2025.10.13 | ₩2,427 | ₩2,494 | ₩2,414 | ₩2,441 | +0.55% | 7.1만 |
|---|
| 2025.10.10 | ₩2,602 | ₩2,709 | ₩2,455 | ₩2,468 | -5.15% | 12.7만 |
|---|