시장 데이터를 불러오는 중
전체 종목
배이텍스 에너지 과거 주가
Baytex Energy Corp Common Shares · BTE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baytex Energy Corp Common Shares · BTE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,365 | ₩6,539 | ₩6,271 | ₩6,445 | +1.26% | 1838.3만 |
| 2026.10.08 | ₩6,298 | ₩6,392 | ₩6,244 | ₩6,352 | +0.85% | 1829.8만 |
| 2026.10.07 | ₩6,311 | ₩6,378 | ₩6,097 | ₩6,137 | -2.76% | 2511.4만 |
| 2026.10.06 | ₩6,244 | ₩6,392 | ₩6,177 | ₩6,285 | +0.64% | 2145.5만 |
| 2026.10.05 | ₩6,164 | ₩6,378 | ₩6,057 | ₩6,271 | +1.74% | 1721.7만 |
| 2026.10.02 | ₩6,003 | ₩6,258 | ₩5,976 | ₩6,204 | +3.35% | 1761.5만 |
| 2026.10.01 | ₩6,030 | ₩6,177 | ₩5,976 | ₩6,110 | +1.33% | 1330.8만 |
| 2026.09.30 | ₩6,057 | ₩6,164 | ₩6,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,070 |
| +0.22% |
| 1803.1만 |
| 2026.09.29 | ₩5,896 | ₩6,070 | ₩5,896 | ₩5,990 | +1.59% | 2114.8만 |
|---|
| 2026.09.28 | ₩6,164 | ₩6,177 | ₩6,043 | ₩6,070 | -1.52% | 1949.5만 |
|---|
| 2026.09.25 | ₩6,030 | ₩6,164 | ₩5,990 | ₩6,070 | +0.67% | 2249.3만 |
|---|
| 2026.09.24 | ₩6,164 | ₩6,325 | ₩6,110 | ₩6,151 | -0.22% | 1892.9만 |
|---|
| 2026.09.23 | ₩6,218 | ₩6,218 | ₩6,097 | ₩6,137 | -1.29% | 1835.9만 |
|---|
| 2026.09.22 | ₩6,164 | ₩6,311 | ₩6,084 | ₩6,137 | -0.43% | 1532.2만 |
|---|
| 2026.09.21 | ₩6,378 | ₩6,419 | ₩6,177 | ₩6,258 | -1.89% | 1602.7만 |
|---|
| 2026.09.18 | ₩6,512 | ₩6,553 | ₩6,419 | ₩6,486 | -0.41% | 2116.6만 |
|---|
| 2026.09.17 | ₩6,499 | ₩6,593 | ₩6,419 | ₩6,499 | 0.00% | 1747.7만 |
|---|
| 2026.09.16 | ₩6,821 | ₩6,861 | ₩6,459 | ₩6,553 | -3.93% | 1804.3만 |
|---|
| 2026.09.15 | ₩6,767 | ₩6,968 | ₩6,727 | ₩6,928 | +2.38% | 1902.9만 |
|---|
| 2026.09.14 | ₩6,834 | ₩6,874 | ₩6,700 | ₩6,740 | -1.37% | 1736.9만 |
|---|
| 2026.09.11 | ₩6,687 | ₩6,740 | ₩6,539 | ₩6,740 | +0.80% | 1278.6만 |
|---|
| 2026.09.10 | ₩6,821 | ₩6,834 | ₩6,633 | ₩6,754 | -0.98% | 1999.4만 |
|---|
| 2026.09.09 | ₩6,673 | ₩6,767 | ₩6,606 | ₩6,687 | +0.20% | 1625.3만 |
|---|
| 2026.09.08 | ₩6,646 | ₩6,794 | ₩6,539 | ₩6,553 | -1.41% | 1119.5만 |
|---|
| 2026.09.04 | ₩6,566 | ₩6,606 | ₩6,445 | ₩6,512 | -0.82% | 1424.2만 |
|---|
| 2026.09.03 | ₩6,781 | ₩6,861 | ₩6,606 | ₩6,633 | -2.17% | 2452.9만 |
|---|
| 2026.09.02 | ₩6,633 | ₩6,848 | ₩6,633 | ₩6,794 | +2.42% | 1587.6만 |
|---|
| 2026.09.01 | ₩6,633 | ₩6,727 | ₩6,526 | ₩6,700 | +1.01% | 1586.5만 |
|---|
| 2026.08.31 | ₩6,539 | ₩6,579 | ₩6,378 | ₩6,526 | -0.20% | 1615.3만 |
|---|
| 2026.08.28 | ₩6,432 | ₩6,486 | ₩6,285 | ₩6,352 | -1.25% | 1397.9만 |
|---|
| 2026.08.27 | ₩6,271 | ₩6,499 | ₩6,258 | ₩6,459 | +2.99% | 1120.6만 |
|---|
| 2026.08.26 | ₩6,070 | ₩6,352 | ₩6,043 | ₩6,271 | +3.31% | 1492.2만 |
|---|
| 2026.08.25 | ₩6,177 | ₩6,298 | ₩6,164 | ₩6,177 | 0.00% | 1348.1만 |
|---|
| 2026.08.24 | ₩6,352 | ₩6,445 | ₩6,271 | ₩6,325 | -0.42% | 1285만 |
|---|
| 2026.08.21 | ₩6,512 | ₩6,566 | ₩6,405 | ₩6,445 | -1.03% | 1440.8만 |
|---|
| 2026.08.20 | ₩6,499 | ₩6,566 | ₩6,419 | ₩6,459 | -0.62% | 1295만 |
|---|
| 2026.08.19 | ₩6,325 | ₩6,486 | ₩6,298 | ₩6,338 | +0.21% | 1087.8만 |
|---|
| 2026.08.18 | ₩6,177 | ₩6,285 | ₩6,084 | ₩6,271 | +1.52% | 1608.4만 |
|---|
| 2026.08.17 | ₩5,869 | ₩6,124 | ₩5,856 | ₩6,097 | +3.88% | 1033.1만 |
|---|
| 2026.08.14 | ₩5,789 | ₩5,896 | ₩5,775 | ₩5,856 | +1.16% | 804.6만 |
|---|
| 2026.08.13 | ₩5,735 | ₩5,802 | ₩5,695 | ₩5,749 | +0.23% | 998.5만 |
|---|
| 2026.08.12 | ₩5,829 | ₩5,936 | ₩5,816 | ₩5,842 | +0.23% | 1110.7만 |
|---|
| 2026.08.11 | ₩5,869 | ₩5,950 | ₩5,829 | ₩5,896 | +0.46% | 984.3만 |
|---|
| 2026.08.10 | ₩5,708 | ₩5,963 | ₩5,682 | ₩5,869 | +2.82% | 1526.3만 |
|---|
| 2026.08.07 | ₩5,494 | ₩5,682 | ₩5,494 | ₩5,601 | +1.95% | 1713.1만 |
|---|
| 2026.08.06 | ₩5,601 | ₩5,615 | ₩5,507 | ₩5,548 | -0.96% | 2069.9만 |
|---|
| 2026.08.05 | ₩5,735 | ₩5,749 | ₩5,467 | ₩5,481 | -4.44% | 2244.7만 |
|---|
| 2026.08.04 | ₩5,735 | ₩5,816 | ₩5,641 | ₩5,668 | -1.17% | 1715.4만 |
|---|
| 2026.08.03 | ₩5,856 | ₩5,936 | ₩5,695 | ₩5,869 | +0.23% | 1418.3만 |
|---|
| 2026.07.31 | ₩6,030 | ₩6,244 | ₩5,909 | ₩6,110 | +1.33% | 2796.5만 |
|---|
| 2026.07.30 | ₩5,494 | ₩5,762 | ₩5,494 | ₩5,708 | +3.90% | 1424.8만 |
|---|
| 2026.07.29 | ₩5,534 | ₩5,628 | ₩5,534 | ₩5,561 | +0.48% | 1372.3만 |
|---|
| 2026.07.28 | ₩5,548 | ₩5,548 | ₩5,306 | ₩5,373 | -3.14% | 1508.3만 |
|---|
| 2026.07.27 | ₩5,548 | ₩5,695 | ₩5,534 | ₩5,534 | -0.24% | 1334.8만 |
|---|
| 2026.07.24 | ₩5,856 | ₩5,923 | ₩5,762 | ₩5,789 | -1.14% | 2066.2만 |
|---|
| 2026.07.23 | ₩5,883 | ₩5,963 | ₩5,842 | ₩5,883 | 0.00% | 1627.5만 |
|---|
| 2026.07.22 | ₩5,762 | ₩5,816 | ₩5,668 | ₩5,749 | -0.23% | 1532만 |
|---|
| 2026.07.21 | ₩5,682 | ₩5,775 | ₩5,641 | ₩5,668 | -0.24% | 1757.3만 |
|---|
| 2026.07.20 | ₩5,574 | ₩5,695 | ₩5,521 | ₩5,615 | +0.72% | 1169.6만 |
|---|
| 2026.07.17 | ₩5,615 | ₩5,668 | ₩5,521 | ₩5,601 | -0.24% | 2431.5만 |
|---|
| 2026.07.16 | ₩5,561 | ₩5,615 | ₩5,454 | ₩5,494 | -1.20% | 1808.4만 |
|---|
| 2026.07.15 | ₩5,708 | ₩5,722 | ₩5,373 | ₩5,534 | -3.05% | 2040.3만 |
|---|
| 2026.07.14 | ₩5,735 | ₩5,856 | ₩5,628 | ₩5,682 | -0.93% | 2020.1만 |
|---|
| 2026.07.13 | ₩5,561 | ₩5,735 | ₩5,534 | ₩5,641 | +1.45% | 2140.6만 |
|---|
| 2026.07.10 | ₩5,454 | ₩5,507 | ₩5,400 | ₩5,454 | 0.00% | 1662만 |
|---|
| 2026.07.09 | ₩5,494 | ₩5,561 | ₩5,414 | ₩5,427 | -1.22% | 1959만 |
|---|
| 2026.07.08 | ₩5,521 | ₩5,615 | ₩5,440 | ₩5,561 | +0.73% | 2131만 |
|---|
| 2026.07.07 | ₩5,226 | ₩5,414 | ₩5,199 | ₩5,373 | +2.82% | 2554.7만 |
|---|
| 2026.07.06 | ₩5,199 | ₩5,239 | ₩5,159 | ₩5,159 | -0.77% | 1852.7만 |
|---|
| 2026.07.02 | ₩5,293 | ₩5,360 | ₩5,146 | ₩5,213 | -1.52% | 1393.3만 |
|---|
| 2026.07.01 | ₩5,373 | ₩5,467 | ₩5,226 | ₩5,239 | -2.49% | 1198.7만 |
|---|
| 2026.06.30 | ₩5,387 | ₩5,454 | ₩5,347 | ₩5,360 | -0.50% | 1694만 |
|---|
| 2026.06.29 | ₩5,400 | ₩5,467 | ₩5,347 | ₩5,373 | -0.50% | 1769.2만 |
|---|
| 2026.06.26 | ₩5,306 | ₩5,373 | ₩5,253 | ₩5,347 | +0.76% | 1539.1만 |
|---|
| 2026.06.25 | ₩5,226 | ₩5,387 | ₩5,172 | ₩5,347 | +2.31% | 1684.6만 |
|---|
| 2026.06.24 | ₩5,293 | ₩5,293 | ₩5,172 | ₩5,239 | -1.01% | 2039.4만 |
|---|
| 2026.06.23 | ₩5,333 | ₩5,507 | ₩5,306 | ₩5,481 | +2.76% | 2320.5만 |
|---|
| 2026.06.22 | ₩5,373 | ₩5,440 | ₩5,266 | ₩5,400 | +0.50% | 2700.7만 |
|---|
| 2026.06.18 | ₩5,414 | ₩5,414 | ₩5,199 | ₩5,333 | -1.49% | 2362.2만 |
|---|
| 2026.06.17 | ₩5,655 | ₩5,708 | ₩5,454 | ₩5,481 | -3.08% | 1623.2만 |
|---|
| 2026.06.16 | ₩5,749 | ₩5,802 | ₩5,628 | ₩5,655 | -1.63% | 2173.2만 |
|---|
| 2026.06.15 | ₩5,883 | ₩5,909 | ₩5,641 | ₩5,883 | 0.00% | 4125.3만 |
|---|
| 2026.06.12 | ₩6,191 | ₩6,271 | ₩6,151 | ₩6,218 | +0.43% | 1903.7만 |
|---|
| 2026.06.11 | ₩6,419 | ₩6,459 | ₩6,177 | ₩6,271 | -2.30% | 2063.1만 |
|---|
| 2026.06.10 | ₩6,365 | ₩6,472 | ₩6,352 | ₩6,365 | 0.00% | 1613.3만 |
|---|
| 2026.06.09 | ₩6,526 | ₩6,526 | ₩6,124 | ₩6,311 | -3.29% | 1922.8만 |
|---|
| 2026.06.08 | ₩6,499 | ₩6,620 | ₩6,499 | ₩6,579 | +1.24% | 1467.3만 |
|---|
| 2026.06.05 | ₩6,767 | ₩6,767 | ₩6,378 | ₩6,378 | -5.74% | 1612.3만 |
|---|
| 2026.06.04 | ₩6,620 | ₩6,874 | ₩6,579 | ₩6,807 | +2.83% | 2032.7만 |
|---|
| 2026.06.03 | ₩6,740 | ₩6,888 | ₩6,660 | ₩6,754 | +0.20% | 1714.7만 |
|---|
| 2026.06.02 | ₩6,620 | ₩6,714 | ₩6,606 | ₩6,700 | +1.21% | 1683만 |
|---|
| 2026.06.01 | ₩6,700 | ₩6,794 | ₩6,620 | ₩6,633 | -1.00% | 1739만 |
|---|
| 2026.05.29 | ₩6,553 | ₩6,566 | ₩6,419 | ₩6,553 | 0.00% | 1933.1만 |
|---|
| 2026.05.28 | ₩6,499 | ₩6,620 | ₩6,432 | ₩6,579 | +1.24% | 2194.1만 |
|---|
| 2026.05.27 | ₩6,392 | ₩6,512 | ₩6,311 | ₩6,338 | -0.84% | 2108만 |
|---|
| 2026.05.26 | ₩6,714 | ₩6,821 | ₩6,553 | ₩6,566 | -2.20% | 1751.6만 |
|---|
| 2026.05.22 | ₩6,821 | ₩7,008 | ₩6,767 | ₩6,901 | +1.18% | 1565.2만 |
|---|
| 2026.05.21 | ₩7,062 | ₩7,089 | ₩6,740 | ₩6,848 | -3.04% | 2591.3만 |
|---|
| 2026.05.20 | ₩7,102 | ₩7,183 | ₩6,941 | ₩6,955 | -2.08% | 1975.8만 |
|---|
| 2026.05.19 | ₩7,102 | ₩7,183 | ₩6,995 | ₩7,129 | +0.38% | 1834.6만 |
|---|
| 2026.05.18 | ₩6,861 | ₩7,156 | ₩6,848 | ₩7,089 | +3.32% | 1577.1만 |
|---|
| 2026.05.15 | ₩6,700 | ₩6,955 | ₩6,646 | ₩6,928 | +3.40% | 2352.1만 |
|---|
| 2026.05.14 | ₩6,593 | ₩6,700 | ₩6,553 | ₩6,646 | +0.81% | 1492.4만 |
|---|
| 2026.05.13 | ₩6,606 | ₩6,687 | ₩6,553 | ₩6,646 | +0.61% | 1876.1만 |
|---|
| 2026.05.12 | ₩6,512 | ₩6,606 | ₩6,445 | ₩6,606 | +1.44% | 2185.6만 |
|---|
| 2026.05.11 | ₩6,646 | ₩6,660 | ₩6,365 | ₩6,432 | -3.23% | 1546.5만 |
|---|
| 2026.05.08 | ₩6,499 | ₩6,714 | ₩6,459 | ₩6,472 | -0.41% | 1464.2만 |
|---|
| 2026.05.07 | ₩6,539 | ₩6,566 | ₩6,338 | ₩6,512 | -0.41% | 1782.1만 |
|---|
| 2026.05.06 | ₩6,714 | ₩6,754 | ₩6,620 | ₩6,673 | -0.60% | 2161.7만 |
|---|
| 2026.05.05 | ₩6,807 | ₩7,022 | ₩6,781 | ₩7,008 | +2.95% | 2209.1만 |
|---|
| 2026.05.04 | ₩6,700 | ₩6,874 | ₩6,606 | ₩6,861 | +2.40% | 1976.7만 |
|---|
| 2026.05.01 | ₩6,700 | ₩6,781 | ₩6,566 | ₩6,673 | -0.40% | 2152.1만 |
|---|
| 2026.04.30 | ₩6,740 | ₩6,874 | ₩6,673 | ₩6,781 | +0.60% | 2244.8만 |
|---|
| 2026.04.29 | ₩6,754 | ₩6,888 | ₩6,620 | ₩6,888 | +1.98% | 2880.6만 |
|---|
| 2026.04.28 | ₩6,472 | ₩6,660 | ₩6,392 | ₩6,646 | +2.69% | 2508만 |
|---|
| 2026.04.27 | ₩6,218 | ₩6,392 | ₩6,204 | ₩6,352 | +2.16% | 2996.4만 |
|---|
| 2026.04.24 | ₩6,110 | ₩6,164 | ₩6,070 | ₩6,137 | +0.44% | 2476.1만 |
|---|
| 2026.04.23 | ₩6,030 | ₩6,177 | ₩6,017 | ₩6,177 | +2.44% | 2957.9만 |
|---|
| 2026.04.22 | ₩5,829 | ₩6,043 | ₩5,829 | ₩5,990 | +2.76% | 2665.6만 |
|---|
| 2026.04.21 | ₩5,682 | ₩5,829 | ₩5,682 | ₩5,802 | +2.12% | 1840.4만 |
|---|
| 2026.04.20 | ₩5,494 | ₩5,735 | ₩5,494 | ₩5,655 | +2.93% | 2221만 |
|---|
| 2026.04.17 | ₩5,521 | ₩5,561 | ₩5,266 | ₩5,440 | -1.46% | 2393.2만 |
|---|
| 2026.04.16 | ₩5,695 | ₩5,829 | ₩5,668 | ₩5,775 | +1.41% | 1655.7만 |
|---|
| 2026.04.15 | ₩5,641 | ₩5,722 | ₩5,615 | ₩5,641 | 0.00% | 1626.9만 |
|---|
| 2026.04.14 | ₩5,695 | ₩5,735 | ₩5,588 | ₩5,641 | -0.94% | 2102.5만 |
|---|
| 2026.04.13 | ₩5,628 | ₩5,816 | ₩5,628 | ₩5,749 | +2.14% | 2367.2만 |
|---|
| 2026.04.10 | ₩5,400 | ₩5,615 | ₩5,400 | ₩5,521 | +2.23% | 1120.7만 |
|---|
| 2026.04.09 | ₩5,615 | ₩5,655 | ₩5,360 | ₩5,414 | -3.58% | 1171.8만 |
|---|
| 2026.04.08 | ₩5,561 | ₩5,615 | ₩5,347 | ₩5,574 | +0.24% | 2163.5만 |
|---|
| 2026.04.07 | ₩5,936 | ₩6,070 | ₩5,923 | ₩5,976 | +0.68% | 2754만 |
|---|
| 2026.04.06 | ₩5,682 | ₩5,936 | ₩5,641 | ₩5,896 | +3.77% | 2818.3만 |
|---|
| 2026.04.02 | ₩5,896 | ₩5,963 | ₩5,668 | ₩5,695 | -3.41% | 2332.7만 |
|---|
| 2026.04.01 | ₩5,869 | ₩5,976 | ₩5,574 | ₩5,682 | -3.20% | 3196.2만 |
|---|
| 2026.03.31 | ₩5,869 | ₩6,110 | ₩5,695 | ₩5,990 | +2.05% | 4911.2만 |
|---|
| 2026.03.30 | ₩5,869 | ₩5,976 | ₩5,775 | ₩5,829 | -0.68% | 3493.5만 |
|---|
| 2026.03.27 | ₩5,708 | ₩5,856 | ₩5,708 | ₩5,802 | +1.64% | 2860.8만 |
|---|
| 2026.03.26 | ₩5,628 | ₩5,802 | ₩5,628 | ₩5,655 | +0.48% | 3148.7만 |
|---|
| 2026.03.25 | ₩5,454 | ₩5,615 | ₩5,427 | ₩5,615 | +2.95% | 1979.6만 |
|---|
| 2026.03.24 | ₩5,534 | ₩5,682 | ₩5,481 | ₩5,507 | -0.48% | 2546.7만 |
|---|
| 2026.03.23 | ₩5,306 | ₩5,548 | ₩5,226 | ₩5,494 | +3.54% | 2529.3만 |
|---|
| 2026.03.20 | ₩5,641 | ₩5,668 | ₩5,494 | ₩5,507 | -2.38% | 2508.3만 |
|---|
| 2026.03.19 | ₩5,574 | ₩5,775 | ₩5,467 | ₩5,588 | +0.24% | 2772.9만 |
|---|
| 2026.03.18 | ₩5,521 | ₩5,574 | ₩5,481 | ₩5,534 | +0.24% | 2058.9만 |
|---|
| 2026.03.17 | ₩5,440 | ₩5,534 | ₩5,440 | ₩5,494 | +0.99% | 2351.1만 |
|---|
| 2026.03.16 | ₩5,387 | ₩5,507 | ₩5,333 | ₩5,440 | +1.00% | 1764.8만 |
|---|
| 2026.03.13 | ₩5,347 | ₩5,467 | ₩5,280 | ₩5,414 | +1.25% | 2053.2만 |
|---|
| 2026.03.12 | ₩5,534 | ₩5,588 | ₩5,360 | ₩5,387 | -2.66% | 2375만 |
|---|
| 2026.03.11 | ₩5,360 | ₩5,521 | ₩5,360 | ₩5,494 | +2.50% | 2329.6만 |
|---|
| 2026.03.10 | ₩5,253 | ₩5,467 | ₩5,253 | ₩5,360 | +2.04% | 3088.5만 |
|---|
| 2026.03.09 | ₩5,387 | ₩5,534 | ₩5,253 | ₩5,306 | -1.49% | 2163.8만 |
|---|
| 2026.03.06 | ₩5,414 | ₩5,534 | ₩5,213 | ₩5,293 | -2.23% | 1786만 |
|---|
| 2026.03.05 | ₩5,105 | ₩5,414 | ₩5,105 | ₩5,333 | +4.46% | 2713.1만 |
|---|
| 2026.03.04 | ₩5,092 | ₩5,347 | ₩5,092 | ₩5,333 | +4.74% | 1913.3만 |
|---|
| 2026.03.03 | ₩5,213 | ₩5,347 | ₩5,092 | ₩5,172 | -0.77% | 2498.9만 |
|---|
| 2026.03.02 | ₩5,373 | ₩5,454 | ₩5,065 | ₩5,172 | -3.74% | 2924.3만 |
|---|
| 2026.02.27 | ₩5,092 | ₩5,172 | ₩5,065 | ₩5,146 | +1.05% | 1427.6만 |
|---|
| 2026.02.26 | ₩4,878 | ₩5,065 | ₩4,811 | ₩5,025 | +3.02% | 1671.6만 |
|---|
| 2026.02.25 | ₩5,092 | ₩5,092 | ₩4,891 | ₩4,958 | -2.63% | 1459.8만 |
|---|
| 2026.02.24 | ₩5,012 | ₩5,119 | ₩4,971 | ₩5,052 | +0.80% | 1571.8만 |
|---|
| 2026.02.23 | ₩5,065 | ₩5,159 | ₩4,998 | ₩4,998 | -1.32% | 1436만 |
|---|
| 2026.02.20 | ₩5,065 | ₩5,132 | ₩4,985 | ₩5,052 | -0.26% | 1607만 |
|---|
| 2026.02.19 | ₩4,891 | ₩5,132 | ₩4,864 | ₩5,092 | +4.11% | 2263.5만 |
|---|
| 2026.02.18 | ₩4,744 | ₩4,878 | ₩4,717 | ₩4,851 | +2.26% | 2050.2만 |
|---|
| 2026.02.17 | ₩4,663 | ₩4,730 | ₩4,476 | ₩4,610 | -1.15% | 1735만 |
|---|
| 2026.02.13 | ₩4,502 | ₩4,717 | ₩4,502 | ₩4,650 | +3.27% | 1879만 |
|---|
| 2026.02.12 | ₩4,824 | ₩4,878 | ₩4,476 | ₩4,543 | -5.83% | 2110만 |
|---|
| 2026.02.11 | ₩4,837 | ₩4,931 | ₩4,797 | ₩4,851 | +0.28% | 1632.3만 |
|---|
| 2026.02.10 | ₩4,837 | ₩4,864 | ₩4,744 | ₩4,770 | -1.39% | 1690.1만 |
|---|
| 2026.02.09 | ₩4,770 | ₩4,851 | ₩4,730 | ₩4,811 | +0.84% | 1709.4만 |
|---|
| 2026.02.06 | ₩4,583 | ₩4,770 | ₩4,569 | ₩4,730 | +3.22% | 2009.6만 |
|---|
| 2026.02.05 | ₩4,610 | ₩4,690 | ₩4,502 | ₩4,543 | -1.45% | 2277.9만 |
|---|
| 2026.02.04 | ₩4,730 | ₩4,784 | ₩4,583 | ₩4,730 | 0.00% | 2204.4만 |
|---|
| 2026.02.03 | ₩4,583 | ₩4,757 | ₩4,529 | ₩4,717 | +2.92% | 2113.1만 |
|---|
| 2026.02.02 | ₩4,409 | ₩4,569 | ₩4,395 | ₩4,516 | +2.43% | 2068.4만 |
|---|
| 2026.01.30 | ₩4,623 | ₩4,730 | ₩4,529 | ₩4,596 | -0.58% | 1836.9만 |
|---|
| 2026.01.29 | ₩4,717 | ₩4,864 | ₩4,636 | ₩4,677 | -0.85% | 2580.3만 |
|---|
| 2026.01.28 | ₩4,636 | ₩4,650 | ₩4,516 | ₩4,623 | -0.29% | 2374만 |
|---|
| 2026.01.27 | ₩4,502 | ₩4,623 | ₩4,502 | ₩4,569 | +1.49% | 1432.1만 |
|---|
| 2026.01.26 | ₩4,476 | ₩4,516 | ₩4,382 | ₩4,476 | 0.00% | 1407.6만 |
|---|
| 2026.01.23 | ₩4,422 | ₩4,556 | ₩4,422 | ₩4,449 | +0.61% | 1836.4만 |
|---|
| 2026.01.22 | ₩4,583 | ₩4,583 | ₩4,315 | ₩4,328 | -5.56% | 2341만 |
|---|
| 2026.01.21 | ₩4,556 | ₩4,717 | ₩4,516 | ₩4,610 | +1.18% | 1799만 |
|---|
| 2026.01.20 | ₩4,489 | ₩4,583 | ₩4,462 | ₩4,489 | 0.00% | 1248.5만 |
|---|
| 2026.01.16 | ₩4,502 | ₩4,543 | ₩4,422 | ₩4,422 | -1.79% | 1368만 |
|---|
| 2026.01.15 | ₩4,449 | ₩4,623 | ₩4,422 | ₩4,529 | +1.81% | 1577.2만 |
|---|
| 2026.01.14 | ₩4,516 | ₩4,650 | ₩4,489 | ₩4,516 | 0.00% | 2290.8만 |
|---|
| 2026.01.13 | ₩4,583 | ₩4,650 | ₩4,355 | ₩4,476 | -2.34% | 2391.4만 |
|---|
| 2026.01.12 | ₩4,462 | ₩4,583 | ₩4,435 | ₩4,543 | +1.80% | 1364.4만 |
|---|
| 2026.01.09 | ₩4,489 | ₩4,583 | ₩4,435 | ₩4,435 | -1.19% | 1380.1만 |
|---|
| 2026.01.08 | ₩4,208 | ₩4,489 | ₩4,194 | ₩4,462 | +6.05% | 2741.1만 |
|---|
| 2026.01.07 | ₩4,154 | ₩4,234 | ₩4,074 | ₩4,167 | +0.32% | 1893.9만 |
|---|
| 2026.01.06 | ₩4,315 | ₩4,382 | ₩4,141 | ₩4,167 | -3.42% | 2218.9만 |
|---|
| 2026.01.05 | ₩4,435 | ₩4,476 | ₩3,993 | ₩4,288 | -3.32% | 2842.4만 |
|---|
| 2026.01.02 | ₩4,261 | ₩4,449 | ₩4,234 | ₩4,422 | +3.77% | 1849.1만 |
|---|
| 2025.12.31 | ₩4,382 | ₩4,409 | ₩4,288 | ₩4,328 | -1.22% | 1390.1만 |
|---|
| 2025.12.30 | ₩4,288 | ₩4,395 | ₩4,288 | ₩4,342 | +1.25% | 1254만 |
|---|
| 2025.12.29 | ₩4,234 | ₩4,315 | ₩4,221 | ₩4,248 | +0.32% | 1620.7만 |
|---|
| 2025.12.26 | ₩4,221 | ₩4,248 | ₩4,167 | ₩4,181 | -0.95% | 541.7만 |
|---|
| 2025.12.24 | ₩4,221 | ₩4,288 | ₩4,208 | ₩4,234 | +0.32% | 640.9만 |
|---|
| 2025.12.23 | ₩4,221 | ₩4,248 | ₩4,167 | ₩4,234 | +0.32% | 853.2만 |
|---|
| 2025.12.22 | ₩4,261 | ₩4,342 | ₩4,167 | ₩4,181 | -1.89% | 925.1만 |
|---|
| 2025.12.19 | ₩4,127 | ₩4,194 | ₩4,100 | ₩4,141 | +0.32% | 1223만 |
|---|
| 2025.12.18 | ₩4,221 | ₩4,234 | ₩4,060 | ₩4,074 | -3.49% | 1618.9만 |
|---|
| 2025.12.17 | ₩4,087 | ₩4,234 | ₩4,087 | ₩4,221 | +3.28% | 1915.4만 |
|---|
| 2025.12.16 | ₩4,087 | ₩4,100 | ₩3,966 | ₩4,033 | -1.31% | 2145.3만 |
|---|
| 2025.12.15 | ₩4,074 | ₩4,167 | ₩4,033 | ₩4,154 | +1.97% | 1738.1만 |
|---|
| 2025.12.12 | ₩4,100 | ₩4,127 | ₩4,020 | ₩4,060 | -0.98% | 1370.1만 |
|---|
| 2025.12.11 | ₩4,047 | ₩4,154 | ₩4,020 | ₩4,074 | +0.66% | 1569.4만 |
|---|
| 2025.12.10 | ₩4,154 | ₩4,181 | ₩4,033 | ₩4,154 | 0.00% | 2203만 |
|---|
| 2025.12.09 | ₩4,288 | ₩4,315 | ₩4,100 | ₩4,141 | -3.44% | 1729.7만 |
|---|
| 2025.12.08 | ₩4,355 | ₩4,382 | ₩4,248 | ₩4,248 | -2.46% | 1437.5만 |
|---|
| 2025.12.05 | ₩4,288 | ₩4,449 | ₩4,288 | ₩4,355 | +1.56% | 1764.5만 |
|---|
| 2025.12.04 | ₩4,355 | ₩4,395 | ₩4,288 | ₩4,288 | -1.54% | 1673.1만 |
|---|
| 2025.12.03 | ₩4,288 | ₩4,395 | ₩4,261 | ₩4,355 | +1.56% | 1431.2만 |
|---|
| 2025.12.02 | ₩4,315 | ₩4,328 | ₩4,181 | ₩4,248 | -1.55% | 1915.3만 |
|---|
| 2025.12.01 | ₩4,301 | ₩4,382 | ₩4,301 | ₩4,315 | +0.31% | 2045.6만 |
|---|
| 2025.11.28 | ₩4,261 | ₩4,382 | ₩4,248 | ₩4,315 | +1.26% | 1443.9만 |
|---|
| 2025.11.26 | ₩4,234 | ₩4,301 | ₩4,221 | ₩4,234 | 0.00% | 1848만 |
|---|
| 2025.11.25 | ₩4,301 | ₩4,301 | ₩4,141 | ₩4,248 | -1.25% | 2392.9만 |
|---|
| 2025.11.24 | ₩4,234 | ₩4,395 | ₩4,194 | ₩4,342 | +2.53% | 2299.5만 |
|---|
| 2025.11.21 | ₩4,141 | ₩4,261 | ₩4,060 | ₩4,261 | +2.91% | 3099.7만 |
|---|
| 2025.11.20 | ₩4,328 | ₩4,449 | ₩4,221 | ₩4,234 | -2.17% | 3027.4만 |
|---|
| 2025.11.19 | ₩4,087 | ₩4,301 | ₩4,047 | ₩4,261 | +4.26% | 2683.3만 |
|---|
| 2025.11.18 | ₩4,020 | ₩4,221 | ₩3,980 | ₩4,208 | +4.67% | 2856.8만 |
|---|
| 2025.11.17 | ₩4,234 | ₩4,261 | ₩4,007 | ₩4,047 | -4.43% | 2982.9만 |
|---|
| 2025.11.14 | ₩4,154 | ₩4,261 | ₩4,100 | ₩4,234 | +1.94% | 2645.2만 |
|---|
| 2025.11.13 | ₩4,127 | ₩4,355 | ₩4,127 | ₩4,208 | +1.95% | 3948.4만 |
|---|
| 2025.11.12 | ₩3,859 | ₩4,181 | ₩3,846 | ₩4,060 | +5.21% | 5849.7만 |
|---|
| 2025.11.11 | ₩3,471 | ₩3,645 | ₩3,471 | ₩3,578 | +3.09% | 2397.8만 |
|---|
| 2025.11.10 | ₩3,404 | ₩3,471 | ₩3,323 | ₩3,471 | +1.97% | 1727.3만 |
|---|
| 2025.11.07 | ₩3,216 | ₩3,377 | ₩3,162 | ₩3,377 | +5.00% | 2326.2만 |
|---|
| 2025.11.06 | ₩3,203 | ₩3,243 | ₩3,136 | ₩3,203 | 0.00% | 2688.1만 |
|---|
| 2025.11.05 | ₩3,109 | ₩3,176 | ₩3,095 | ₩3,176 | +2.16% | 2108.6만 |
|---|
| 2025.11.04 | ₩3,149 | ₩3,149 | ₩3,042 | ₩3,122 | -0.85% | 1523.2만 |
|---|
| 2025.11.03 | ₩3,216 | ₩3,256 | ₩3,136 | ₩3,189 | -0.83% | 2492.2만 |
|---|
| 2025.10.31 | ₩2,988 | ₩3,243 | ₩2,988 | ₩3,243 | +8.52% | 2189.9만 |
|---|
| 2025.10.30 | ₩3,082 | ₩3,109 | ₩3,002 | ₩3,042 | -1.30% | 1060만 |
|---|
| 2025.10.29 | ₩3,069 | ₩3,176 | ₩3,069 | ₩3,136 | +2.18% | 1732.3만 |
|---|
| 2025.10.28 | ₩3,122 | ₩3,122 | ₩3,042 | ₩3,055 | -2.15% | 1337만 |
|---|
| 2025.10.27 | ₩3,189 | ₩3,270 | ₩3,109 | ₩3,109 | -2.52% | 1440.8만 |
|---|
| 2025.10.24 | ₩3,229 | ₩3,229 | ₩3,162 | ₩3,203 | -0.83% | 1235.6만 |
|---|
| 2025.10.23 | ₩3,162 | ₩3,243 | ₩3,136 | ₩3,216 | +1.69% | 2568.1만 |
|---|
| 2025.10.22 | ₩2,988 | ₩3,069 | ₩2,921 | ₩3,042 | +1.79% | 2257.6만 |
|---|
| 2025.10.21 | ₩3,055 | ₩3,055 | ₩2,935 | ₩2,961 | -3.07% | 1864.9만 |
|---|
| 2025.10.20 | ₩3,015 | ₩3,069 | ₩3,015 | ₩3,042 | +0.89% | 1504.1만 |
|---|
| 2025.10.17 | ₩2,988 | ₩3,042 | ₩2,975 | ₩3,015 | +0.90% | 1928.8만 |
|---|
| 2025.10.16 | ₩3,149 | ₩3,162 | ₩2,988 | ₩3,015 | -4.26% | 2079.8만 |
|---|
| 2025.10.15 | ₩3,149 | ₩3,216 | ₩3,082 | ₩3,149 | 0.00% | 2001.5만 |
|---|
| 2025.10.14 | ₩3,095 | ₩3,149 | ₩3,069 | ₩3,095 | 0.00% | 2005.6만 |
|---|
| 2025.10.13 | ₩3,229 | ₩3,243 | ₩3,109 | ₩3,162 | -2.07% | 1300.2만 |
|---|
| 2025.10.10 | ₩3,377 | ₩3,390 | ₩3,122 | ₩3,136 | -7.14% | 4021.9만 |
|---|