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 | ₩2,195 | ₩2,288 | ₩2,114 | ₩2,262 | +3.05% | 1.6만 |
| 2026.10.08 | ₩2,181 | ₩2,328 | ₩2,141 | ₩2,288 | +4.91% | 2.1만 |
| 2026.10.07 | ₩2,181 | ₩2,328 | ₩2,181 | ₩2,188 | +0.31% | 3.7천 |
| 2026.10.06 | ₩2,529 | ₩2,543 | ₩2,168 | ₩2,235 | -11.64% | 5.4만 |
| 2026.10.05 | ₩2,556 | ₩2,569 | ₩2,502 | ₩2,516 | -1.57% | 1.2만 |
| 2026.10.02 | ₩2,415 | ₩2,502 | ₩2,415 | ₩2,502 | +3.60% | 1.9천 |
| 2026.10.01 | ₩2,355 | ₩2,476 | ₩2,342 | ₩2,476 | +5.11% | 1.1만 |
| 2026.09.30 | ₩2,395 | ₩2,529 | ₩2,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,489 |
| +3.91% |
| 2.6만 |
| 2026.09.29 | ₩2,529 | ₩2,529 | ₩2,288 | ₩2,476 | -2.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,552 | ₩2,576 | ₩2,489 | ₩2,529 | -0.89% | 8천 |
|---|
| 2026.09.25 | ₩2,502 | ₩2,623 | ₩2,275 | ₩2,596 | +3.74% | 5.6만 |
|---|
| 2026.09.24 | ₩2,395 | ₩2,502 | ₩2,395 | ₩2,502 | +4.47% | 1.8만 |
|---|
| 2026.09.23 | ₩2,395 | ₩2,462 | ₩2,375 | ₩2,462 | +2.79% | 7.2천 |
|---|
| 2026.09.22 | ₩2,315 | ₩2,369 | ₩2,315 | ₩2,369 | +2.31% | 1만 |
|---|
| 2026.09.21 | ₩2,342 | ₩2,342 | ₩2,290 | ₩2,328 | -0.57% | 2.8천 |
|---|
| 2026.09.18 | ₩2,275 | ₩2,489 | ₩2,275 | ₩2,409 | +5.88% | 3.5만 |
|---|
| 2026.09.17 | ₩2,302 | ₩2,302 | ₩2,275 | ₩2,275 | -1.16% | 5.7천 |
|---|
| 2026.09.16 | ₩2,262 | ₩2,327 | ₩2,081 | ₩2,275 | +0.59% | 1.8만 |
|---|
| 2026.09.15 | ₩2,310 | ₩2,395 | ₩2,275 | ₩2,302 | -0.35% | 4.4천 |
|---|
| 2026.09.14 | ₩2,435 | ₩2,435 | ₩2,034 | ₩2,386 | -2.03% | 2.7만 |
|---|
| 2026.09.11 | ₩2,315 | ₩2,371 | ₩2,102 | ₩2,328 | +0.58% | 2.7만 |
|---|
| 2026.09.10 | ₩2,369 | ₩2,474 | ₩2,342 | ₩2,369 | 0.00% | 4.2만 |
|---|
| 2026.09.09 | ₩2,462 | ₩2,462 | ₩2,145 | ₩2,395 | -2.72% | 1.3만 |
|---|
| 2026.09.08 | ₩2,409 | ₩2,502 | ₩2,362 | ₩2,476 | +2.78% | 7.4만 |
|---|
| 2026.09.04 | ₩2,248 | ₩2,435 | ₩2,241 | ₩2,435 | +8.33% | 6만 |
|---|
| 2026.09.03 | ₩2,034 | ₩2,288 | ₩2,034 | ₩2,288 | +12.50% | 4.8만 |
|---|
| 2026.09.02 | ₩1,994 | ₩2,101 | ₩1,986 | ₩2,034 | +2.01% | 1.7만 |
|---|
| 2026.09.01 | ₩1,940 | ₩2,088 | ₩1,940 | ₩2,007 | +3.45% | 5.9만 |
|---|
| 2026.08.31 | ₩1,914 | ₩2,088 | ₩1,900 | ₩2,047 | +6.99% | 7.2만 |
|---|
| 2026.08.28 | ₩1,900 | ₩1,980 | ₩1,887 | ₩1,980 | +4.23% | 7.2만 |
|---|
| 2026.08.27 | ₩1,860 | ₩1,914 | ₩1,860 | ₩1,899 | +2.09% | 2.8만 |
|---|
| 2026.08.26 | ₩1,686 | ₩1,873 | ₩1,686 | ₩1,833 | +8.73% | 4.7만 |
|---|
| 2026.08.25 | ₩1,780 | ₩1,833 | ₩1,780 | ₩1,820 | +2.26% | 1.5만 |
|---|
| 2026.08.24 | ₩1,714 | ₩1,833 | ₩1,714 | ₩1,793 | +4.61% | 5만 |
|---|
| 2026.08.21 | ₩1,740 | ₩1,780 | ₩1,699 | ₩1,753 | +0.77% | 4.2만 |
|---|
| 2026.08.20 | ₩1,686 | ₩1,753 | ₩1,677 | ₩1,686 | 0.00% | 6.1천 |
|---|
| 2026.08.19 | ₩1,726 | ₩1,766 | ₩1,671 | ₩1,713 | -0.78% | 2.9만 |
|---|
| 2026.08.18 | ₩1,633 | ₩1,694 | ₩1,592 | ₩1,686 | +3.28% | 1.5만 |
|---|
| 2026.08.17 | ₩1,659 | ₩1,686 | ₩1,633 | ₩1,633 | -1.61% | 3만 |
|---|
| 2026.08.14 | ₩1,686 | ₩1,766 | ₩1,673 | ₩1,699 | +0.79% | 3.8만 |
|---|
| 2026.08.13 | ₩1,734 | ₩1,734 | ₩1,673 | ₩1,726 | -0.46% | 1.6만 |
|---|
| 2026.08.12 | ₩1,686 | ₩1,753 | ₩1,679 | ₩1,686 | 0.00% | 8.9만 |
|---|
| 2026.08.11 | ₩1,633 | ₩1,740 | ₩1,619 | ₩1,740 | +6.56% | 5.9만 |
|---|
| 2026.08.10 | ₩1,646 | ₩1,740 | ₩1,638 | ₩1,673 | +1.63% | 8.3만 |
|---|
| 2026.08.07 | ₩1,646 | ₩1,646 | ₩1,606 | ₩1,633 | -0.81% | 1.2만 |
|---|
| 2026.08.06 | ₩1,619 | ₩1,646 | ₩1,592 | ₩1,633 | +0.83% | 2.2만 |
|---|
| 2026.08.05 | ₩1,619 | ₩1,673 | ₩1,584 | ₩1,606 | -0.83% | 3만 |
|---|
| 2026.08.04 | ₩1,582 | ₩1,726 | ₩1,579 | ₩1,646 | +4.06% | 23.9만 |
|---|
| 2026.08.03 | ₩1,606 | ₩1,606 | ₩1,526 | ₩1,572 | -2.08% | 6.7천 |
|---|
| 2026.07.31 | ₩1,476 | ₩1,592 | ₩1,476 | ₩1,579 | +6.98% | 2.9만 |
|---|
| 2026.07.30 | ₩1,499 | ₩1,608 | ₩1,432 | ₩1,566 | +4.46% | 6.1만 |
|---|
| 2026.07.29 | ₩1,539 | ₩1,592 | ₩1,418 | ₩1,425 | -7.39% | 6.7만 |
|---|
| 2026.07.28 | ₩1,566 | ₩1,606 | ₩1,552 | ₩1,606 | +2.56% | 5.5만 |
|---|
| 2026.07.27 | ₩1,499 | ₩1,579 | ₩1,499 | ₩1,526 | +1.79% | 3.6만 |
|---|
| 2026.07.24 | ₩1,539 | ₩1,539 | ₩1,499 | ₩1,499 | -2.61% | 1.5천 |
|---|
| 2026.07.23 | ₩1,472 | ₩1,566 | ₩1,472 | ₩1,499 | +1.82% | 5.8천 |
|---|
| 2026.07.22 | ₩1,499 | ₩1,546 | ₩1,459 | ₩1,526 | +1.79% | 2.6천 |
|---|
| 2026.07.21 | ₩1,472 | ₩1,526 | ₩1,472 | ₩1,499 | +1.82% | 4.1천 |
|---|
| 2026.07.20 | ₩1,472 | ₩1,500 | ₩1,445 | ₩1,485 | +0.91% | 1만 |
|---|
| 2026.07.17 | ₩1,485 | ₩1,512 | ₩1,485 | ₩1,485 | 0.00% | 2.6천 |
|---|
| 2026.07.16 | ₩1,512 | ₩1,539 | ₩1,485 | ₩1,526 | +0.88% | 7.8천 |
|---|
| 2026.07.15 | ₩1,633 | ₩1,633 | ₩1,566 | ₩1,592 | -2.46% | 8천 |
|---|
| 2026.07.14 | ₩1,512 | ₩1,633 | ₩1,445 | ₩1,539 | +1.77% | 6.8만 |
|---|
| 2026.07.13 | ₩1,472 | ₩1,485 | ₩1,445 | ₩1,480 | +0.55% | 6.3천 |
|---|
| 2026.07.10 | ₩1,439 | ₩1,499 | ₩1,418 | ₩1,485 | +3.26% | 5.4천 |
|---|
| 2026.07.09 | ₩1,428 | ₩1,453 | ₩1,405 | ₩1,405 | -1.59% | 3.9만 |
|---|
| 2026.07.08 | ₩1,405 | ₩1,459 | ₩1,392 | ₩1,392 | -0.95% | 1.7만 |
|---|
| 2026.07.07 | ₩1,511 | ₩1,511 | ₩1,416 | ₩1,432 | -5.23% | 7천 |
|---|
| 2026.07.06 | ₩1,432 | ₩1,512 | ₩1,405 | ₩1,432 | 0.00% | 7만 |
|---|
| 2026.07.02 | ₩1,432 | ₩1,499 | ₩1,432 | ₩1,445 | +0.93% | 5.3천 |
|---|
| 2026.07.01 | ₩1,418 | ₩1,526 | ₩1,418 | ₩1,445 | +1.89% | 2.6만 |
|---|
| 2026.06.30 | ₩1,459 | ₩1,488 | ₩1,405 | ₩1,432 | -1.83% | 1만 |
|---|
| 2026.06.29 | ₩1,405 | ₩1,512 | ₩1,405 | ₩1,485 | +5.71% | 9.3만 |
|---|
| 2026.06.26 | ₩1,412 | ₩1,412 | ₩1,392 | ₩1,405 | -0.47% | 3.8만 |
|---|
| 2026.06.25 | ₩1,445 | ₩1,445 | ₩1,378 | ₩1,418 | -1.85% | 3.9만 |
|---|
| 2026.06.24 | ₩1,392 | ₩1,459 | ₩1,392 | ₩1,452 | +4.33% | 3.6만 |
|---|
| 2026.06.23 | ₩1,405 | ₩1,471 | ₩1,392 | ₩1,405 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩1,485 | ₩1,512 | ₩1,393 | ₩1,418 | -4.50% | 10.9만 |
|---|
| 2026.06.18 | ₩1,552 | ₩1,579 | ₩1,445 | ₩1,512 | -2.59% | 4.7만 |
|---|
| 2026.06.17 | ₩1,532 | ₩1,559 | ₩1,513 | ₩1,526 | -0.44% | 2.9만 |
|---|
| 2026.06.16 | ₩1,560 | ₩1,592 | ₩1,526 | ₩1,539 | -1.37% | 4.9만 |
|---|
| 2026.06.15 | ₩1,539 | ₩1,606 | ₩1,539 | ₩1,579 | +2.61% | 1.6만 |
|---|
| 2026.06.12 | ₩1,539 | ₩1,633 | ₩1,526 | ₩1,552 | +0.87% | 2.2만 |
|---|
| 2026.06.11 | ₩1,499 | ₩1,606 | ₩1,499 | ₩1,552 | +3.57% | 1.2만 |
|---|
| 2026.06.10 | ₩1,579 | ₩1,592 | ₩1,526 | ₩1,526 | -3.39% | 1.7만 |
|---|
| 2026.06.09 | ₩1,566 | ₩1,606 | ₩1,552 | ₩1,566 | 0.00% | 3.9만 |
|---|
| 2026.06.08 | ₩1,526 | ₩1,592 | ₩1,499 | ₩1,552 | +1.75% | 7.5만 |
|---|
| 2026.06.05 | ₩1,579 | ₩1,633 | ₩1,526 | ₩1,526 | -3.39% | 5.5만 |
|---|
| 2026.06.04 | ₩1,566 | ₩1,646 | ₩1,566 | ₩1,579 | +0.85% | 2.7만 |
|---|
| 2026.06.03 | ₩1,552 | ₩1,659 | ₩1,539 | ₩1,592 | +2.59% | 9.6만 |
|---|
| 2026.06.02 | ₩1,552 | ₩1,619 | ₩1,520 | ₩1,566 | +0.86% | 10.9만 |
|---|
| 2026.06.01 | ₩1,499 | ₩1,592 | ₩1,499 | ₩1,526 | +1.79% | 8만 |
|---|
| 2026.05.29 | ₩1,515 | ₩1,579 | ₩1,501 | ₩1,512 | -0.18% | 2.9만 |
|---|
| 2026.05.28 | ₩1,499 | ₩1,566 | ₩1,485 | ₩1,539 | +2.68% | 5.3만 |
|---|
| 2026.05.27 | ₩1,472 | ₩1,526 | ₩1,472 | ₩1,499 | +1.82% | 9.2만 |
|---|
| 2026.05.26 | ₩1,526 | ₩1,539 | ₩1,499 | ₩1,499 | -1.75% | 1만 |
|---|
| 2026.05.22 | ₩1,526 | ₩1,579 | ₩1,459 | ₩1,566 | +2.63% | 10.5만 |
|---|
| 2026.05.21 | ₩1,475 | ₩1,592 | ₩1,475 | ₩1,552 | +5.26% | 11.2만 |
|---|
| 2026.05.20 | ₩1,499 | ₩1,539 | ₩1,445 | ₩1,472 | -1.79% | 4만 |
|---|
| 2026.05.19 | ₩1,479 | ₩1,559 | ₩1,445 | ₩1,445 | -2.26% | 8.6만 |
|---|
| 2026.05.18 | ₩1,432 | ₩1,526 | ₩1,432 | ₩1,459 | +1.87% | 17만 |
|---|
| 2026.05.15 | ₩1,445 | ₩1,512 | ₩1,418 | ₩1,445 | 0.00% | 7.3만 |
|---|
| 2026.05.14 | ₩1,459 | ₩1,526 | ₩1,456 | ₩1,485 | +1.83% | 5.3만 |
|---|
| 2026.05.13 | ₩1,459 | ₩1,512 | ₩1,405 | ₩1,485 | +1.83% | 17.9만 |
|---|
| 2026.05.12 | ₩1,485 | ₩1,485 | ₩1,418 | ₩1,459 | -1.80% | 15.2만 |
|---|
| 2026.05.11 | ₩1,459 | ₩1,526 | ₩1,378 | ₩1,472 | +0.92% | 46만 |
|---|
| 2026.05.08 | ₩1,599 | ₩1,659 | ₩1,459 | ₩1,526 | -4.60% | 91.5만 |
|---|
| 2026.05.07 | ₩2,382 | ₩2,402 | ₩2,342 | ₩2,355 | -1.12% | 39.2만 |
|---|
| 2026.05.06 | ₩2,435 | ₩2,435 | ₩2,328 | ₩2,369 | -2.75% | 7.4만 |
|---|
| 2026.05.05 | ₩2,422 | ₩2,458 | ₩2,369 | ₩2,382 | -1.66% | 9.7만 |
|---|
| 2026.05.04 | ₩2,583 | ₩2,583 | ₩2,302 | ₩2,409 | -6.74% | 18.7만 |
|---|
| 2026.05.01 | ₩2,489 | ₩2,636 | ₩2,450 | ₩2,609 | +4.84% | 17.4만 |
|---|
| 2026.04.30 | ₩2,904 | ₩2,913 | ₩2,435 | ₩2,489 | -14.29% | 40.5만 |
|---|
| 2026.04.29 | ₩2,971 | ₩3,091 | ₩2,770 | ₩3,011 | +1.35% | 93.9만 |
|---|
| 2026.04.28 | ₩2,382 | ₩2,810 | ₩2,322 | ₩2,770 | +16.29% | 41.4만 |
|---|
| 2026.04.27 | ₩2,422 | ₩2,501 | ₩2,355 | ₩2,369 | -2.21% | 6.1만 |
|---|
| 2026.04.24 | ₩2,449 | ₩2,496 | ₩2,422 | ₩2,449 | 0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩2,596 | ₩2,616 | ₩2,382 | ₩2,435 | -6.19% | 5.6만 |
|---|
| 2026.04.22 | ₩2,596 | ₩2,690 | ₩2,596 | ₩2,609 | +0.52% | 9.6만 |
|---|
| 2026.04.21 | ₩2,957 | ₩2,971 | ₩2,529 | ₩2,529 | -14.48% | 24.9만 |
|---|
| 2026.04.20 | ₩2,810 | ₩3,252 | ₩2,783 | ₩3,011 | +7.14% | 62.7만 |
|---|
| 2026.04.17 | ₩2,583 | ₩2,944 | ₩2,529 | ₩2,904 | +12.44% | 52.4만 |
|---|
| 2026.04.16 | ₩2,435 | ₩2,743 | ₩2,382 | ₩2,716 | +11.54% | 89.5만 |
|---|
| 2026.04.15 | ₩2,302 | ₩2,502 | ₩2,181 | ₩2,422 | +5.23% | 93.1만 |
|---|
| 2026.04.14 | ₩2,583 | ₩2,663 | ₩2,047 | ₩2,335 | -9.59% | 3107.7만 |
|---|
| 2026.04.13 | ₩2,221 | ₩2,355 | ₩2,181 | ₩2,288 | +3.01% | 13.5만 |
|---|
| 2026.04.10 | ₩2,302 | ₩2,409 | ₩2,154 | ₩2,168 | -5.81% | 36.5만 |
|---|
| 2026.04.09 | ₩2,476 | ₩2,489 | ₩2,315 | ₩2,355 | -4.86% | 25.9만 |
|---|
| 2026.04.08 | ₩2,583 | ₩2,593 | ₩2,413 | ₩2,516 | -2.59% | 39만 |
|---|
| 2026.04.07 | ₩2,770 | ₩2,877 | ₩2,315 | ₩2,609 | -5.80% | 100.9만 |
|---|
| 2026.04.06 | ₩3,091 | ₩3,319 | ₩2,623 | ₩2,797 | -9.52% | 687.6만 |
|---|
| 2026.04.02 | ₩2,328 | ₩2,650 | ₩2,275 | ₩2,529 | +8.62% | 112.6만 |
|---|
| 2026.04.01 | ₩2,328 | ₩2,476 | ₩2,195 | ₩2,355 | +1.15% | 15만 |
|---|
| 2026.03.31 | ₩2,181 | ₩2,435 | ₩1,980 | ₩2,342 | +7.36% | 43.7만 |
|---|
| 2026.03.30 | ₩2,262 | ₩2,262 | ₩1,967 | ₩2,114 | -6.51% | 31.6만 |
|---|
| 2026.03.27 | ₩2,141 | ₩2,235 | ₩2,074 | ₩2,221 | +3.75% | 33만 |
|---|
| 2026.03.26 | ₩2,877 | ₩3,024 | ₩2,141 | ₩2,288 | -20.47% | 238.5만 |
|---|
| 2026.03.25 | ₩1,927 | ₩2,502 | ₩1,887 | ₩2,489 | +29.17% | 179.9만 |
|---|
| 2026.03.24 | ₩1,980 | ₩1,980 | ₩1,820 | ₩1,900 | -4.05% | 7.7만 |
|---|
| 2026.03.23 | ₩1,780 | ₩2,074 | ₩1,766 | ₩1,967 | +10.53% | 37.6만 |
|---|
| 2026.03.20 | ₩1,833 | ₩1,906 | ₩1,753 | ₩1,753 | -4.38% | 3.4만 |
|---|
| 2026.03.19 | ₩1,887 | ₩1,900 | ₩1,820 | ₩1,860 | -1.42% | 3.1만 |
|---|
| 2026.03.18 | ₩1,887 | ₩1,960 | ₩1,872 | ₩1,873 | -0.71% | 2.9만 |
|---|
| 2026.03.17 | ₩1,967 | ₩2,027 | ₩1,887 | ₩1,887 | -4.08% | 12.4만 |
|---|
| 2026.03.16 | ₩1,940 | ₩2,074 | ₩1,900 | ₩2,021 | +4.14% | 9.9만 |
|---|
| 2026.03.13 | ₩1,887 | ₩1,940 | ₩1,873 | ₩1,940 | +2.84% | 2.4만 |
|---|
| 2026.03.12 | ₩2,007 | ₩2,007 | ₩1,860 | ₩1,927 | -4.00% | 3.4만 |
|---|
| 2026.03.11 | ₩1,940 | ₩1,994 | ₩1,813 | ₩1,887 | -2.76% | 15.3만 |
|---|
| 2026.03.10 | ₩2,248 | ₩2,288 | ₩1,967 | ₩2,021 | -10.12% | 37.4만 |
|---|
| 2026.03.09 | ₩2,288 | ₩2,663 | ₩2,181 | ₩2,275 | -0.58% | 163.1만 |
|---|
| 2026.03.06 | ₩1,766 | ₩2,128 | ₩1,753 | ₩2,061 | +16.67% | 52.7만 |
|---|
| 2026.03.05 | ₩1,753 | ₩1,833 | ₩1,746 | ₩1,833 | +4.58% | 5.9만 |
|---|
| 2026.03.04 | ₩1,699 | ₩1,753 | ₩1,646 | ₩1,753 | +3.15% | 1.3만 |
|---|
| 2026.03.03 | ₩1,646 | ₩1,713 | ₩1,633 | ₩1,699 | +3.25% | 2.8만 |
|---|
| 2026.03.02 | ₩1,673 | ₩1,713 | ₩1,659 | ₩1,673 | 0.00% | 3.6만 |
|---|
| 2026.02.27 | ₩1,686 | ₩1,740 | ₩1,673 | ₩1,726 | +2.38% | 1.8만 |
|---|
| 2026.02.26 | ₩1,753 | ₩1,773 | ₩1,699 | ₩1,740 | -0.76% | 3.3만 |
|---|
| 2026.02.25 | ₩1,753 | ₩1,753 | ₩1,673 | ₩1,753 | 0.00% | 6.1만 |
|---|
| 2026.02.24 | ₩1,720 | ₩1,740 | ₩1,699 | ₩1,740 | +1.17% | 2.2만 |
|---|
| 2026.02.23 | ₩1,766 | ₩1,793 | ₩1,718 | ₩1,766 | 0.00% | 6만 |
|---|
| 2026.02.20 | ₩1,780 | ₩1,813 | ₩1,740 | ₩1,766 | -0.75% | 3.5만 |
|---|
| 2026.02.19 | ₩1,847 | ₩1,927 | ₩1,780 | ₩1,807 | -2.17% | 10.2만 |
|---|
| 2026.02.18 | ₩1,927 | ₩1,954 | ₩1,673 | ₩1,780 | -7.64% | 20만 |
|---|
| 2026.02.17 | ₩1,606 | ₩1,860 | ₩1,554 | ₩1,766 | +10.00% | 36만 |
|---|
| 2026.02.13 | ₩1,559 | ₩1,651 | ₩1,559 | ₩1,619 | +3.86% | 2만 |
|---|
| 2026.02.12 | ₩1,659 | ₩1,659 | ₩1,539 | ₩1,566 | -5.65% | 1.6만 |
|---|
| 2026.02.11 | ₩1,606 | ₩1,713 | ₩1,532 | ₩1,633 | +1.67% | 5.8만 |
|---|
| 2026.02.10 | ₩1,740 | ₩1,740 | ₩1,599 | ₩1,606 | -7.69% | 1.5만 |
|---|
| 2026.02.09 | ₩1,673 | ₩1,726 | ₩1,619 | ₩1,713 | +2.40% | 1.4만 |
|---|
| 2026.02.06 | ₩1,619 | ₩1,713 | ₩1,619 | ₩1,686 | +4.13% | 1.9만 |
|---|
| 2026.02.05 | ₩1,673 | ₩1,698 | ₩1,619 | ₩1,619 | -3.20% | 2.9만 |
|---|
| 2026.02.04 | ₩1,760 | ₩1,760 | ₩1,686 | ₩1,699 | -3.42% | 2.1만 |
|---|
| 2026.02.03 | ₩1,780 | ₩1,914 | ₩1,713 | ₩1,713 | -3.76% | 1.6만 |
|---|
| 2026.02.02 | ₩1,753 | ₩1,857 | ₩1,753 | ₩1,780 | +1.53% | 7.8천 |
|---|
| 2026.01.30 | ₩1,753 | ₩1,807 | ₩1,740 | ₩1,780 | +1.53% | 2.5만 |
|---|
| 2026.01.29 | ₩1,927 | ₩1,954 | ₩1,784 | ₩1,793 | -6.94% | 5.1만 |
|---|
| 2026.01.28 | ₩2,047 | ₩2,054 | ₩1,873 | ₩1,873 | -8.50% | 5.5만 |
|---|
| 2026.01.27 | ₩2,114 | ₩2,114 | ₩1,954 | ₩1,994 | -5.70% | 3만 |
|---|
| 2026.01.26 | ₩2,195 | ₩2,195 | ₩2,047 | ₩2,047 | -6.71% | 3.8만 |
|---|
| 2026.01.23 | ₩2,088 | ₩2,275 | ₩2,088 | ₩2,141 | +2.56% | 8.1만 |
|---|
| 2026.01.22 | ₩2,054 | ₩2,114 | ₩2,054 | ₩2,088 | +1.63% | 2.1만 |
|---|
| 2026.01.21 | ₩1,940 | ₩2,074 | ₩1,940 | ₩1,980 | +2.07% | 1만 |
|---|
| 2026.01.20 | ₩1,954 | ₩2,001 | ₩1,927 | ₩1,994 | +2.05% | 7.7천 |
|---|
| 2026.01.16 | ₩2,007 | ₩2,021 | ₩1,944 | ₩1,967 | -2.00% | 4.3만 |
|---|
| 2026.01.15 | ₩2,074 | ₩2,144 | ₩2,021 | ₩2,021 | -2.58% | 7.5만 |
|---|
| 2026.01.14 | ₩1,940 | ₩2,100 | ₩1,940 | ₩2,007 | +3.45% | 9.1천 |
|---|
| 2026.01.13 | ₩2,007 | ₩2,007 | ₩1,914 | ₩1,967 | -2.00% | 2.3만 |
|---|
| 2026.01.12 | ₩2,088 | ₩2,088 | ₩1,980 | ₩2,007 | -3.85% | 8.4천 |
|---|
| 2026.01.09 | ₩2,021 | ₩2,172 | ₩1,994 | ₩2,074 | +2.65% | 3.2만 |
|---|
| 2026.01.08 | ₩1,994 | ₩2,061 | ₩1,960 | ₩2,021 | +1.34% | 3만 |
|---|
| 2026.01.07 | ₩2,007 | ₩2,007 | ₩1,887 | ₩1,954 | -2.67% | 6.3천 |
|---|
| 2026.01.06 | ₩1,847 | ₩2,007 | ₩1,847 | ₩1,980 | +7.25% | 3.4만 |
|---|
| 2026.01.05 | ₩1,900 | ₩1,900 | ₩1,847 | ₩1,847 | -2.82% | 3.5만 |
|---|
| 2026.01.02 | ₩1,887 | ₩1,954 | ₩1,807 | ₩1,940 | +2.84% | 3.3만 |
|---|
| 2025.12.31 | ₩1,900 | ₩1,927 | ₩1,847 | ₩1,860 | -2.11% | 4.2만 |
|---|
| 2025.12.30 | ₩1,907 | ₩1,907 | ₩1,860 | ₩1,873 | -1.75% | 3만 |
|---|
| 2025.12.29 | ₩1,967 | ₩1,967 | ₩1,833 | ₩1,900 | -3.40% | 5.2만 |
|---|
| 2025.12.26 | ₩1,887 | ₩1,928 | ₩1,847 | ₩1,927 | +2.13% | 1.7만 |
|---|
| 2025.12.24 | ₩1,887 | ₩1,940 | ₩1,793 | ₩1,907 | +1.06% | 2.4만 |
|---|
| 2025.12.23 | ₩1,827 | ₩1,887 | ₩1,766 | ₩1,887 | +3.30% | 6.2만 |
|---|
| 2025.12.22 | ₩1,873 | ₩1,914 | ₩1,740 | ₩1,766 | -5.71% | 3.4만 |
|---|
| 2025.12.19 | ₩1,860 | ₩1,900 | ₩1,730 | ₩1,820 | -2.16% | 6.9만 |
|---|
| 2025.12.18 | ₩1,873 | ₩1,979 | ₩1,860 | ₩1,869 | -0.21% | 9.8천 |
|---|
| 2025.12.17 | ₩1,980 | ₩2,021 | ₩1,782 | ₩1,864 | -5.88% | 3.5만 |
|---|
| 2025.12.16 | ₩2,021 | ₩2,034 | ₩1,994 | ₩2,034 | +0.66% | 7.7천 |
|---|
| 2025.12.15 | ₩2,074 | ₩2,074 | ₩1,994 | ₩1,994 | -3.87% | 9.2천 |
|---|
| 2025.12.12 | ₩2,066 | ₩2,088 | ₩2,038 | ₩2,054 | -0.58% | 7.3천 |
|---|
| 2025.12.11 | ₩2,061 | ₩2,100 | ₩2,021 | ₩2,074 | +0.65% | 8.4천 |
|---|
| 2025.12.10 | ₩2,007 | ₩2,141 | ₩2,007 | ₩2,101 | +4.67% | 1.4만 |
|---|
| 2025.12.09 | ₩2,101 | ₩2,172 | ₩1,980 | ₩2,074 | -1.27% | 3.7만 |
|---|
| 2025.12.08 | ₩2,141 | ₩2,141 | ₩2,074 | ₩2,114 | -1.25% | 1.4만 |
|---|
| 2025.12.05 | ₩2,101 | ₩2,145 | ₩2,074 | ₩2,128 | +1.27% | 1.2만 |
|---|
| 2025.12.04 | ₩2,047 | ₩2,208 | ₩1,967 | ₩2,088 | +1.96% | 2.9만 |
|---|
| 2025.12.03 | ₩2,047 | ₩2,128 | ₩1,967 | ₩2,047 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩2,047 | ₩2,128 | ₩2,041 | ₩2,074 | +1.31% | 8.6천 |
|---|
| 2025.12.01 | ₩2,128 | ₩2,235 | ₩2,114 | ₩2,141 | +0.63% | 1.6만 |
|---|
| 2025.11.28 | ₩2,074 | ₩2,262 | ₩2,007 | ₩2,221 | +7.10% | 6만 |
|---|
| 2025.11.26 | ₩1,927 | ₩2,145 | ₩1,927 | ₩2,088 | +8.33% | 5.3만 |
|---|
| 2025.11.25 | ₩1,980 | ₩2,034 | ₩1,907 | ₩1,967 | -0.68% | 2.7만 |
|---|
| 2025.11.24 | ₩1,927 | ₩2,021 | ₩1,847 | ₩1,980 | +2.78% | 4.2만 |
|---|
| 2025.11.21 | ₩1,673 | ₩1,980 | ₩1,633 | ₩1,914 | +14.40% | 7.8만 |
|---|
| 2025.11.20 | ₩1,900 | ₩1,947 | ₩1,673 | ₩1,673 | -11.97% | 3.6만 |
|---|
| 2025.11.19 | ₩1,954 | ₩2,007 | ₩1,873 | ₩1,900 | -2.74% | 3.3만 |
|---|
| 2025.11.18 | ₩1,980 | ₩2,058 | ₩1,927 | ₩1,954 | -1.35% | 2.8만 |
|---|
| 2025.11.17 | ₩1,994 | ₩2,154 | ₩1,980 | ₩2,011 | +0.87% | 7.2만 |
|---|
| 2025.11.14 | ₩2,088 | ₩2,088 | ₩1,699 | ₩1,994 | -4.49% | 11.7만 |
|---|
| 2025.11.13 | ₩2,248 | ₩2,248 | ₩2,088 | ₩2,114 | -5.95% | 3.3만 |
|---|
| 2025.11.12 | ₩2,315 | ₩2,342 | ₩2,255 | ₩2,275 | -1.73% | 5.3만 |
|---|
| 2025.11.11 | ₩2,275 | ₩2,328 | ₩2,221 | ₩2,302 | +1.18% | 4.1만 |
|---|
| 2025.11.10 | ₩2,302 | ₩2,369 | ₩2,221 | ₩2,275 | -1.16% | 4.8만 |
|---|
| 2025.11.07 | ₩2,088 | ₩2,288 | ₩2,007 | ₩2,195 | +5.13% | 19.6만 |
|---|
| 2025.11.06 | ₩2,355 | ₩2,355 | ₩2,076 | ₩2,114 | -10.23% | 13.4만 |
|---|
| 2025.11.05 | ₩2,328 | ₩2,382 | ₩2,302 | ₩2,342 | +0.57% | 7.9만 |
|---|
| 2025.11.04 | ₩2,409 | ₩2,419 | ₩2,302 | ₩2,355 | -2.22% | 8.6만 |
|---|
| 2025.11.03 | ₩2,543 | ₩2,581 | ₩2,435 | ₩2,476 | -2.63% | 5.1만 |
|---|
| 2025.10.31 | ₩2,462 | ₩2,810 | ₩2,328 | ₩2,489 | +1.09% | 42.9만 |
|---|
| 2025.10.30 | ₩2,596 | ₩2,623 | ₩2,342 | ₩2,409 | -7.22% | 36.6만 |
|---|
| 2025.10.29 | ₩2,355 | ₩2,890 | ₩2,355 | ₩2,676 | +13.64% | 137.1만 |
|---|
| 2025.10.28 | ₩2,482 | ₩2,543 | ₩2,342 | ₩2,355 | -5.12% | 3.4만 |
|---|
| 2025.10.27 | ₩2,543 | ₩2,596 | ₩2,502 | ₩2,516 | -1.05% | 5.2만 |
|---|
| 2025.10.24 | ₩2,355 | ₩2,583 | ₩2,342 | ₩2,543 | +7.95% | 7.9만 |
|---|
| 2025.10.23 | ₩2,288 | ₩2,369 | ₩2,288 | ₩2,328 | +1.75% | 6.8만 |
|---|
| 2025.10.22 | ₩2,342 | ₩2,449 | ₩2,308 | ₩2,328 | -0.57% | 7.1만 |
|---|
| 2025.10.21 | ₩2,395 | ₩2,434 | ₩2,369 | ₩2,369 | -1.12% | 7.4만 |
|---|
| 2025.10.20 | ₩2,355 | ₩2,422 | ₩2,328 | ₩2,409 | +2.27% | 2.5만 |
|---|
| 2025.10.17 | ₩2,275 | ₩2,369 | ₩2,235 | ₩2,302 | +1.18% | 3.8만 |
|---|
| 2025.10.16 | ₩2,502 | ₩2,502 | ₩2,288 | ₩2,315 | -7.49% | 11.7만 |
|---|
| 2025.10.15 | ₩2,556 | ₩2,556 | ₩2,422 | ₩2,462 | -3.66% | 5만 |
|---|
| 2025.10.14 | ₩2,449 | ₩2,529 | ₩2,422 | ₩2,516 | +2.73% | 3.8만 |
|---|
| 2025.10.13 | ₩2,422 | ₩2,489 | ₩2,409 | ₩2,435 | +0.55% | 7.1만 |
|---|
| 2025.10.10 | ₩2,596 | ₩2,703 | ₩2,450 | ₩2,462 | -5.15% | 12.7만 |
|---|