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 | ₩6,370 | ₩6,544 | ₩6,276 | ₩6,450 | +1.26% | 1838.3만 |
| 2026.10.08 | ₩6,303 | ₩6,396 | ₩6,249 | ₩6,356 | +0.85% | 1829.8만 |
| 2026.10.07 | ₩6,316 | ₩6,383 | ₩6,101 | ₩6,142 | -2.76% | 2511.4만 |
| 2026.10.06 | ₩6,249 | ₩6,396 | ₩6,182 | ₩6,289 | +0.64% | 2145.5만 |
| 2026.10.05 | ₩6,169 | ₩6,383 | ₩6,061 | ₩6,276 | +1.74% | 1721.7만 |
| 2026.10.02 | ₩6,008 | ₩6,262 | ₩5,981 | ₩6,209 | +3.35% | 1761.5만 |
| 2026.10.01 | ₩6,034 | ₩6,182 | ₩5,981 | ₩6,115 | +1.33% | 1330.8만 |
| 2026.09.30 | ₩6,061 | ₩6,169 | ₩6,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,075 |
| +0.22% |
| 1803.1만 |
| 2026.09.29 | ₩5,900 | ₩6,075 | ₩5,900 | ₩5,994 | +1.59% | 2114.8만 |
|---|
| 2026.09.28 | ₩6,169 | ₩6,182 | ₩6,048 | ₩6,075 | -1.52% | 1949.5만 |
|---|
| 2026.09.25 | ₩6,034 | ₩6,169 | ₩5,994 | ₩6,075 | +0.67% | 2249.3만 |
|---|
| 2026.09.24 | ₩6,169 | ₩6,329 | ₩6,115 | ₩6,155 | -0.22% | 1892.9만 |
|---|
| 2026.09.23 | ₩6,222 | ₩6,222 | ₩6,101 | ₩6,142 | -1.29% | 1835.9만 |
|---|
| 2026.09.22 | ₩6,169 | ₩6,316 | ₩6,088 | ₩6,142 | -0.43% | 1532.2만 |
|---|
| 2026.09.21 | ₩6,383 | ₩6,423 | ₩6,182 | ₩6,262 | -1.89% | 1602.7만 |
|---|
| 2026.09.18 | ₩6,517 | ₩6,557 | ₩6,423 | ₩6,490 | -0.41% | 2116.6만 |
|---|
| 2026.09.17 | ₩6,504 | ₩6,598 | ₩6,423 | ₩6,504 | 0.00% | 1747.7만 |
|---|
| 2026.09.16 | ₩6,826 | ₩6,866 | ₩6,464 | ₩6,557 | -3.93% | 1804.3만 |
|---|
| 2026.09.15 | ₩6,772 | ₩6,973 | ₩6,732 | ₩6,933 | +2.38% | 1902.9만 |
|---|
| 2026.09.14 | ₩6,839 | ₩6,879 | ₩6,705 | ₩6,745 | -1.37% | 1736.9만 |
|---|
| 2026.09.11 | ₩6,691 | ₩6,745 | ₩6,544 | ₩6,745 | +0.80% | 1278.6만 |
|---|
| 2026.09.10 | ₩6,826 | ₩6,839 | ₩6,638 | ₩6,759 | -0.98% | 1999.4만 |
|---|
| 2026.09.09 | ₩6,678 | ₩6,772 | ₩6,611 | ₩6,691 | +0.20% | 1625.3만 |
|---|
| 2026.09.08 | ₩6,651 | ₩6,799 | ₩6,544 | ₩6,557 | -1.41% | 1119.5만 |
|---|
| 2026.09.04 | ₩6,571 | ₩6,611 | ₩6,450 | ₩6,517 | -0.82% | 1424.2만 |
|---|
| 2026.09.03 | ₩6,785 | ₩6,866 | ₩6,611 | ₩6,638 | -2.17% | 2452.9만 |
|---|
| 2026.09.02 | ₩6,638 | ₩6,852 | ₩6,638 | ₩6,799 | +2.42% | 1587.6만 |
|---|
| 2026.09.01 | ₩6,638 | ₩6,732 | ₩6,531 | ₩6,705 | +1.01% | 1586.5만 |
|---|
| 2026.08.31 | ₩6,544 | ₩6,584 | ₩6,383 | ₩6,531 | -0.20% | 1615.3만 |
|---|
| 2026.08.28 | ₩6,437 | ₩6,490 | ₩6,289 | ₩6,356 | -1.25% | 1397.9만 |
|---|
| 2026.08.27 | ₩6,276 | ₩6,504 | ₩6,262 | ₩6,464 | +2.99% | 1120.6만 |
|---|
| 2026.08.26 | ₩6,075 | ₩6,356 | ₩6,048 | ₩6,276 | +3.31% | 1492.2만 |
|---|
| 2026.08.25 | ₩6,182 | ₩6,303 | ₩6,169 | ₩6,182 | 0.00% | 1348.1만 |
|---|
| 2026.08.24 | ₩6,356 | ₩6,450 | ₩6,276 | ₩6,329 | -0.42% | 1285만 |
|---|
| 2026.08.21 | ₩6,517 | ₩6,571 | ₩6,410 | ₩6,450 | -1.03% | 1440.8만 |
|---|
| 2026.08.20 | ₩6,504 | ₩6,571 | ₩6,423 | ₩6,464 | -0.62% | 1295만 |
|---|
| 2026.08.19 | ₩6,329 | ₩6,490 | ₩6,303 | ₩6,343 | +0.21% | 1087.8만 |
|---|
| 2026.08.18 | ₩6,182 | ₩6,289 | ₩6,088 | ₩6,276 | +1.52% | 1608.4만 |
|---|
| 2026.08.17 | ₩5,873 | ₩6,128 | ₩5,860 | ₩6,101 | +3.88% | 1033.1만 |
|---|
| 2026.08.14 | ₩5,793 | ₩5,900 | ₩5,780 | ₩5,860 | +1.16% | 804.6만 |
|---|
| 2026.08.13 | ₩5,739 | ₩5,806 | ₩5,699 | ₩5,753 | +0.23% | 998.5만 |
|---|
| 2026.08.12 | ₩5,833 | ₩5,941 | ₩5,820 | ₩5,847 | +0.23% | 1110.7만 |
|---|
| 2026.08.11 | ₩5,873 | ₩5,954 | ₩5,833 | ₩5,900 | +0.46% | 984.3만 |
|---|
| 2026.08.10 | ₩5,713 | ₩5,967 | ₩5,686 | ₩5,873 | +2.82% | 1526.3만 |
|---|
| 2026.08.07 | ₩5,498 | ₩5,686 | ₩5,498 | ₩5,605 | +1.95% | 1713.1만 |
|---|
| 2026.08.06 | ₩5,605 | ₩5,619 | ₩5,511 | ₩5,552 | -0.96% | 2069.9만 |
|---|
| 2026.08.05 | ₩5,739 | ₩5,753 | ₩5,471 | ₩5,485 | -4.44% | 2244.7만 |
|---|
| 2026.08.04 | ₩5,739 | ₩5,820 | ₩5,646 | ₩5,672 | -1.17% | 1715.4만 |
|---|
| 2026.08.03 | ₩5,860 | ₩5,941 | ₩5,699 | ₩5,873 | +0.23% | 1418.3만 |
|---|
| 2026.07.31 | ₩6,034 | ₩6,249 | ₩5,914 | ₩6,115 | +1.33% | 2796.5만 |
|---|
| 2026.07.30 | ₩5,498 | ₩5,766 | ₩5,498 | ₩5,713 | +3.90% | 1424.8만 |
|---|
| 2026.07.29 | ₩5,538 | ₩5,632 | ₩5,538 | ₩5,565 | +0.48% | 1372.3만 |
|---|
| 2026.07.28 | ₩5,552 | ₩5,552 | ₩5,310 | ₩5,377 | -3.14% | 1508.3만 |
|---|
| 2026.07.27 | ₩5,552 | ₩5,699 | ₩5,538 | ₩5,538 | -0.24% | 1334.8만 |
|---|
| 2026.07.24 | ₩5,860 | ₩5,927 | ₩5,766 | ₩5,793 | -1.14% | 2066.2만 |
|---|
| 2026.07.23 | ₩5,887 | ₩5,967 | ₩5,847 | ₩5,887 | 0.00% | 1627.5만 |
|---|
| 2026.07.22 | ₩5,766 | ₩5,820 | ₩5,672 | ₩5,753 | -0.23% | 1532만 |
|---|
| 2026.07.21 | ₩5,686 | ₩5,780 | ₩5,646 | ₩5,672 | -0.24% | 1757.3만 |
|---|
| 2026.07.20 | ₩5,578 | ₩5,699 | ₩5,525 | ₩5,619 | +0.72% | 1169.6만 |
|---|
| 2026.07.17 | ₩5,619 | ₩5,672 | ₩5,525 | ₩5,605 | -0.24% | 2431.5만 |
|---|
| 2026.07.16 | ₩5,565 | ₩5,619 | ₩5,458 | ₩5,498 | -1.20% | 1808.4만 |
|---|
| 2026.07.15 | ₩5,713 | ₩5,726 | ₩5,377 | ₩5,538 | -3.05% | 2040.3만 |
|---|
| 2026.07.14 | ₩5,739 | ₩5,860 | ₩5,632 | ₩5,686 | -0.93% | 2020.1만 |
|---|
| 2026.07.13 | ₩5,565 | ₩5,739 | ₩5,538 | ₩5,646 | +1.45% | 2140.6만 |
|---|
| 2026.07.10 | ₩5,458 | ₩5,511 | ₩5,404 | ₩5,458 | 0.00% | 1662만 |
|---|
| 2026.07.09 | ₩5,498 | ₩5,565 | ₩5,418 | ₩5,431 | -1.22% | 1959만 |
|---|
| 2026.07.08 | ₩5,525 | ₩5,619 | ₩5,444 | ₩5,565 | +0.73% | 2131만 |
|---|
| 2026.07.07 | ₩5,230 | ₩5,418 | ₩5,203 | ₩5,377 | +2.82% | 2554.7만 |
|---|
| 2026.07.06 | ₩5,203 | ₩5,243 | ₩5,163 | ₩5,163 | -0.77% | 1852.7만 |
|---|
| 2026.07.02 | ₩5,297 | ₩5,364 | ₩5,149 | ₩5,216 | -1.52% | 1393.3만 |
|---|
| 2026.07.01 | ₩5,377 | ₩5,471 | ₩5,230 | ₩5,243 | -2.49% | 1198.7만 |
|---|
| 2026.06.30 | ₩5,391 | ₩5,458 | ₩5,351 | ₩5,364 | -0.50% | 1694만 |
|---|
| 2026.06.29 | ₩5,404 | ₩5,471 | ₩5,351 | ₩5,377 | -0.50% | 1769.2만 |
|---|
| 2026.06.26 | ₩5,310 | ₩5,377 | ₩5,257 | ₩5,351 | +0.76% | 1539.1만 |
|---|
| 2026.06.25 | ₩5,230 | ₩5,391 | ₩5,176 | ₩5,351 | +2.31% | 1684.6만 |
|---|
| 2026.06.24 | ₩5,297 | ₩5,297 | ₩5,176 | ₩5,243 | -1.01% | 2039.4만 |
|---|
| 2026.06.23 | ₩5,337 | ₩5,511 | ₩5,310 | ₩5,485 | +2.76% | 2320.5만 |
|---|
| 2026.06.22 | ₩5,377 | ₩5,444 | ₩5,270 | ₩5,404 | +0.50% | 2700.7만 |
|---|
| 2026.06.18 | ₩5,418 | ₩5,418 | ₩5,203 | ₩5,337 | -1.49% | 2362.2만 |
|---|
| 2026.06.17 | ₩5,659 | ₩5,713 | ₩5,458 | ₩5,485 | -3.08% | 1623.2만 |
|---|
| 2026.06.16 | ₩5,753 | ₩5,806 | ₩5,632 | ₩5,659 | -1.63% | 2173.2만 |
|---|
| 2026.06.15 | ₩5,887 | ₩5,914 | ₩5,646 | ₩5,887 | 0.00% | 4125.3만 |
|---|
| 2026.06.12 | ₩6,195 | ₩6,276 | ₩6,155 | ₩6,222 | +0.43% | 1903.7만 |
|---|
| 2026.06.11 | ₩6,423 | ₩6,464 | ₩6,182 | ₩6,276 | -2.30% | 2063.1만 |
|---|
| 2026.06.10 | ₩6,370 | ₩6,477 | ₩6,356 | ₩6,370 | 0.00% | 1613.3만 |
|---|
| 2026.06.09 | ₩6,531 | ₩6,531 | ₩6,128 | ₩6,316 | -3.29% | 1922.8만 |
|---|
| 2026.06.08 | ₩6,504 | ₩6,624 | ₩6,504 | ₩6,584 | +1.24% | 1467.3만 |
|---|
| 2026.06.05 | ₩6,772 | ₩6,772 | ₩6,383 | ₩6,383 | -5.74% | 1612.3만 |
|---|
| 2026.06.04 | ₩6,624 | ₩6,879 | ₩6,584 | ₩6,812 | +2.83% | 2032.7만 |
|---|
| 2026.06.03 | ₩6,745 | ₩6,893 | ₩6,665 | ₩6,759 | +0.20% | 1714.7만 |
|---|
| 2026.06.02 | ₩6,624 | ₩6,718 | ₩6,611 | ₩6,705 | +1.21% | 1683만 |
|---|
| 2026.06.01 | ₩6,705 | ₩6,799 | ₩6,624 | ₩6,638 | -1.00% | 1739만 |
|---|
| 2026.05.29 | ₩6,557 | ₩6,571 | ₩6,423 | ₩6,557 | 0.00% | 1933.1만 |
|---|
| 2026.05.28 | ₩6,504 | ₩6,624 | ₩6,437 | ₩6,584 | +1.24% | 2194.1만 |
|---|
| 2026.05.27 | ₩6,396 | ₩6,517 | ₩6,316 | ₩6,343 | -0.84% | 2108만 |
|---|
| 2026.05.26 | ₩6,718 | ₩6,826 | ₩6,557 | ₩6,571 | -2.20% | 1751.6만 |
|---|
| 2026.05.22 | ₩6,826 | ₩7,013 | ₩6,772 | ₩6,906 | +1.18% | 1565.2만 |
|---|
| 2026.05.21 | ₩7,067 | ₩7,094 | ₩6,745 | ₩6,852 | -3.04% | 2591.3만 |
|---|
| 2026.05.20 | ₩7,107 | ₩7,188 | ₩6,946 | ₩6,960 | -2.08% | 1975.8만 |
|---|
| 2026.05.19 | ₩7,107 | ₩7,188 | ₩7,000 | ₩7,134 | +0.38% | 1834.6만 |
|---|
| 2026.05.18 | ₩6,866 | ₩7,161 | ₩6,852 | ₩7,094 | +3.32% | 1577.1만 |
|---|
| 2026.05.15 | ₩6,705 | ₩6,960 | ₩6,651 | ₩6,933 | +3.40% | 2352.1만 |
|---|
| 2026.05.14 | ₩6,598 | ₩6,705 | ₩6,557 | ₩6,651 | +0.81% | 1492.4만 |
|---|
| 2026.05.13 | ₩6,611 | ₩6,691 | ₩6,557 | ₩6,651 | +0.61% | 1876.1만 |
|---|
| 2026.05.12 | ₩6,517 | ₩6,611 | ₩6,450 | ₩6,611 | +1.44% | 2185.6만 |
|---|
| 2026.05.11 | ₩6,651 | ₩6,665 | ₩6,370 | ₩6,437 | -3.23% | 1546.5만 |
|---|
| 2026.05.08 | ₩6,504 | ₩6,718 | ₩6,464 | ₩6,477 | -0.41% | 1464.2만 |
|---|
| 2026.05.07 | ₩6,544 | ₩6,571 | ₩6,343 | ₩6,517 | -0.41% | 1782.1만 |
|---|
| 2026.05.06 | ₩6,718 | ₩6,759 | ₩6,624 | ₩6,678 | -0.60% | 2161.7만 |
|---|
| 2026.05.05 | ₩6,812 | ₩7,027 | ₩6,785 | ₩7,013 | +2.95% | 2209.1만 |
|---|
| 2026.05.04 | ₩6,705 | ₩6,879 | ₩6,611 | ₩6,866 | +2.40% | 1976.7만 |
|---|
| 2026.05.01 | ₩6,705 | ₩6,785 | ₩6,571 | ₩6,678 | -0.40% | 2152.1만 |
|---|
| 2026.04.30 | ₩6,745 | ₩6,879 | ₩6,678 | ₩6,785 | +0.60% | 2244.8만 |
|---|
| 2026.04.29 | ₩6,759 | ₩6,893 | ₩6,624 | ₩6,893 | +1.98% | 2880.6만 |
|---|
| 2026.04.28 | ₩6,477 | ₩6,665 | ₩6,396 | ₩6,651 | +2.69% | 2508만 |
|---|
| 2026.04.27 | ₩6,222 | ₩6,396 | ₩6,209 | ₩6,356 | +2.16% | 2996.4만 |
|---|
| 2026.04.24 | ₩6,115 | ₩6,169 | ₩6,075 | ₩6,142 | +0.44% | 2476.1만 |
|---|
| 2026.04.23 | ₩6,034 | ₩6,182 | ₩6,021 | ₩6,182 | +2.44% | 2957.9만 |
|---|
| 2026.04.22 | ₩5,833 | ₩6,048 | ₩5,833 | ₩5,994 | +2.76% | 2665.6만 |
|---|
| 2026.04.21 | ₩5,686 | ₩5,833 | ₩5,686 | ₩5,806 | +2.12% | 1840.4만 |
|---|
| 2026.04.20 | ₩5,498 | ₩5,739 | ₩5,498 | ₩5,659 | +2.93% | 2221만 |
|---|
| 2026.04.17 | ₩5,525 | ₩5,565 | ₩5,270 | ₩5,444 | -1.46% | 2393.2만 |
|---|
| 2026.04.16 | ₩5,699 | ₩5,833 | ₩5,672 | ₩5,780 | +1.41% | 1655.7만 |
|---|
| 2026.04.15 | ₩5,646 | ₩5,726 | ₩5,619 | ₩5,646 | 0.00% | 1626.9만 |
|---|
| 2026.04.14 | ₩5,699 | ₩5,739 | ₩5,592 | ₩5,646 | -0.94% | 2102.5만 |
|---|
| 2026.04.13 | ₩5,632 | ₩5,820 | ₩5,632 | ₩5,753 | +2.14% | 2367.2만 |
|---|
| 2026.04.10 | ₩5,404 | ₩5,619 | ₩5,404 | ₩5,525 | +2.23% | 1120.7만 |
|---|
| 2026.04.09 | ₩5,619 | ₩5,659 | ₩5,364 | ₩5,418 | -3.58% | 1171.8만 |
|---|
| 2026.04.08 | ₩5,565 | ₩5,619 | ₩5,351 | ₩5,578 | +0.24% | 2163.5만 |
|---|
| 2026.04.07 | ₩5,941 | ₩6,075 | ₩5,927 | ₩5,981 | +0.68% | 2754만 |
|---|
| 2026.04.06 | ₩5,686 | ₩5,941 | ₩5,646 | ₩5,900 | +3.77% | 2818.3만 |
|---|
| 2026.04.02 | ₩5,900 | ₩5,967 | ₩5,672 | ₩5,699 | -3.41% | 2332.7만 |
|---|
| 2026.04.01 | ₩5,873 | ₩5,981 | ₩5,578 | ₩5,686 | -3.20% | 3196.2만 |
|---|
| 2026.03.31 | ₩5,873 | ₩6,115 | ₩5,699 | ₩5,994 | +2.05% | 4911.2만 |
|---|
| 2026.03.30 | ₩5,873 | ₩5,981 | ₩5,780 | ₩5,833 | -0.68% | 3493.5만 |
|---|
| 2026.03.27 | ₩5,713 | ₩5,860 | ₩5,713 | ₩5,806 | +1.64% | 2860.8만 |
|---|
| 2026.03.26 | ₩5,632 | ₩5,806 | ₩5,632 | ₩5,659 | +0.48% | 3148.7만 |
|---|
| 2026.03.25 | ₩5,458 | ₩5,619 | ₩5,431 | ₩5,619 | +2.95% | 1979.6만 |
|---|
| 2026.03.24 | ₩5,538 | ₩5,686 | ₩5,485 | ₩5,511 | -0.48% | 2546.7만 |
|---|
| 2026.03.23 | ₩5,310 | ₩5,552 | ₩5,230 | ₩5,498 | +3.54% | 2529.3만 |
|---|
| 2026.03.20 | ₩5,646 | ₩5,672 | ₩5,498 | ₩5,511 | -2.38% | 2508.3만 |
|---|
| 2026.03.19 | ₩5,578 | ₩5,780 | ₩5,471 | ₩5,592 | +0.24% | 2772.9만 |
|---|
| 2026.03.18 | ₩5,525 | ₩5,578 | ₩5,485 | ₩5,538 | +0.24% | 2058.9만 |
|---|
| 2026.03.17 | ₩5,444 | ₩5,538 | ₩5,444 | ₩5,498 | +0.99% | 2351.1만 |
|---|
| 2026.03.16 | ₩5,391 | ₩5,511 | ₩5,337 | ₩5,444 | +1.00% | 1764.8만 |
|---|
| 2026.03.13 | ₩5,351 | ₩5,471 | ₩5,283 | ₩5,418 | +1.25% | 2053.2만 |
|---|
| 2026.03.12 | ₩5,538 | ₩5,592 | ₩5,364 | ₩5,391 | -2.66% | 2375만 |
|---|
| 2026.03.11 | ₩5,364 | ₩5,525 | ₩5,364 | ₩5,498 | +2.50% | 2329.6만 |
|---|
| 2026.03.10 | ₩5,257 | ₩5,471 | ₩5,257 | ₩5,364 | +2.04% | 3088.5만 |
|---|
| 2026.03.09 | ₩5,391 | ₩5,538 | ₩5,257 | ₩5,310 | -1.49% | 2163.8만 |
|---|
| 2026.03.06 | ₩5,418 | ₩5,538 | ₩5,216 | ₩5,297 | -2.23% | 1786만 |
|---|
| 2026.03.05 | ₩5,109 | ₩5,418 | ₩5,109 | ₩5,337 | +4.46% | 2713.1만 |
|---|
| 2026.03.04 | ₩5,096 | ₩5,351 | ₩5,096 | ₩5,337 | +4.74% | 1913.3만 |
|---|
| 2026.03.03 | ₩5,216 | ₩5,351 | ₩5,096 | ₩5,176 | -0.77% | 2498.9만 |
|---|
| 2026.03.02 | ₩5,377 | ₩5,458 | ₩5,069 | ₩5,176 | -3.74% | 2924.3만 |
|---|
| 2026.02.27 | ₩5,096 | ₩5,176 | ₩5,069 | ₩5,149 | +1.05% | 1427.6만 |
|---|
| 2026.02.26 | ₩4,881 | ₩5,069 | ₩4,814 | ₩5,029 | +3.02% | 1671.6만 |
|---|
| 2026.02.25 | ₩5,096 | ₩5,096 | ₩4,895 | ₩4,962 | -2.63% | 1459.8만 |
|---|
| 2026.02.24 | ₩5,015 | ₩5,123 | ₩4,975 | ₩5,055 | +0.80% | 1571.8만 |
|---|
| 2026.02.23 | ₩5,069 | ₩5,163 | ₩5,002 | ₩5,002 | -1.32% | 1436만 |
|---|
| 2026.02.20 | ₩5,069 | ₩5,136 | ₩4,988 | ₩5,055 | -0.26% | 1607만 |
|---|
| 2026.02.19 | ₩4,895 | ₩5,136 | ₩4,868 | ₩5,096 | +4.11% | 2263.5만 |
|---|
| 2026.02.18 | ₩4,747 | ₩4,881 | ₩4,720 | ₩4,854 | +2.26% | 2050.2만 |
|---|
| 2026.02.17 | ₩4,667 | ₩4,734 | ₩4,479 | ₩4,613 | -1.15% | 1735만 |
|---|
| 2026.02.13 | ₩4,506 | ₩4,720 | ₩4,506 | ₩4,653 | +3.27% | 1879만 |
|---|
| 2026.02.12 | ₩4,828 | ₩4,881 | ₩4,479 | ₩4,546 | -5.83% | 2110만 |
|---|
| 2026.02.11 | ₩4,841 | ₩4,935 | ₩4,801 | ₩4,854 | +0.28% | 1632.3만 |
|---|
| 2026.02.10 | ₩4,841 | ₩4,868 | ₩4,747 | ₩4,774 | -1.39% | 1690.1만 |
|---|
| 2026.02.09 | ₩4,774 | ₩4,854 | ₩4,734 | ₩4,814 | +0.84% | 1709.4만 |
|---|
| 2026.02.06 | ₩4,586 | ₩4,774 | ₩4,573 | ₩4,734 | +3.22% | 2009.6만 |
|---|
| 2026.02.05 | ₩4,613 | ₩4,693 | ₩4,506 | ₩4,546 | -1.45% | 2277.9만 |
|---|
| 2026.02.04 | ₩4,734 | ₩4,787 | ₩4,586 | ₩4,734 | 0.00% | 2204.4만 |
|---|
| 2026.02.03 | ₩4,586 | ₩4,760 | ₩4,533 | ₩4,720 | +2.92% | 2113.1만 |
|---|
| 2026.02.02 | ₩4,412 | ₩4,573 | ₩4,398 | ₩4,519 | +2.43% | 2068.4만 |
|---|
| 2026.01.30 | ₩4,626 | ₩4,734 | ₩4,533 | ₩4,600 | -0.58% | 1836.9만 |
|---|
| 2026.01.29 | ₩4,720 | ₩4,868 | ₩4,640 | ₩4,680 | -0.85% | 2580.3만 |
|---|
| 2026.01.28 | ₩4,640 | ₩4,653 | ₩4,519 | ₩4,626 | -0.29% | 2374만 |
|---|
| 2026.01.27 | ₩4,506 | ₩4,626 | ₩4,506 | ₩4,573 | +1.49% | 1432.1만 |
|---|
| 2026.01.26 | ₩4,479 | ₩4,519 | ₩4,385 | ₩4,479 | 0.00% | 1407.6만 |
|---|
| 2026.01.23 | ₩4,425 | ₩4,559 | ₩4,425 | ₩4,452 | +0.61% | 1836.4만 |
|---|
| 2026.01.22 | ₩4,586 | ₩4,586 | ₩4,318 | ₩4,331 | -5.56% | 2341만 |
|---|
| 2026.01.21 | ₩4,559 | ₩4,720 | ₩4,519 | ₩4,613 | +1.18% | 1799만 |
|---|
| 2026.01.20 | ₩4,492 | ₩4,586 | ₩4,465 | ₩4,492 | 0.00% | 1248.5만 |
|---|
| 2026.01.16 | ₩4,506 | ₩4,546 | ₩4,425 | ₩4,425 | -1.79% | 1368만 |
|---|
| 2026.01.15 | ₩4,452 | ₩4,626 | ₩4,425 | ₩4,533 | +1.81% | 1577.2만 |
|---|
| 2026.01.14 | ₩4,519 | ₩4,653 | ₩4,492 | ₩4,519 | 0.00% | 2290.8만 |
|---|
| 2026.01.13 | ₩4,586 | ₩4,653 | ₩4,358 | ₩4,479 | -2.34% | 2391.4만 |
|---|
| 2026.01.12 | ₩4,465 | ₩4,586 | ₩4,439 | ₩4,546 | +1.80% | 1364.4만 |
|---|
| 2026.01.09 | ₩4,492 | ₩4,586 | ₩4,439 | ₩4,439 | -1.19% | 1380.1만 |
|---|
| 2026.01.08 | ₩4,211 | ₩4,492 | ₩4,197 | ₩4,465 | +6.05% | 2741.1만 |
|---|
| 2026.01.07 | ₩4,157 | ₩4,237 | ₩4,077 | ₩4,170 | +0.32% | 1893.9만 |
|---|
| 2026.01.06 | ₩4,318 | ₩4,385 | ₩4,144 | ₩4,170 | -3.42% | 2218.9만 |
|---|
| 2026.01.05 | ₩4,439 | ₩4,479 | ₩3,996 | ₩4,291 | -3.32% | 2842.4만 |
|---|
| 2026.01.02 | ₩4,264 | ₩4,452 | ₩4,237 | ₩4,425 | +3.77% | 1849.1만 |
|---|
| 2025.12.31 | ₩4,385 | ₩4,412 | ₩4,291 | ₩4,331 | -1.22% | 1390.1만 |
|---|
| 2025.12.30 | ₩4,291 | ₩4,398 | ₩4,291 | ₩4,345 | +1.25% | 1254만 |
|---|
| 2025.12.29 | ₩4,237 | ₩4,318 | ₩4,224 | ₩4,251 | +0.32% | 1620.7만 |
|---|
| 2025.12.26 | ₩4,224 | ₩4,251 | ₩4,170 | ₩4,184 | -0.95% | 541.7만 |
|---|
| 2025.12.24 | ₩4,224 | ₩4,291 | ₩4,211 | ₩4,237 | +0.32% | 640.9만 |
|---|
| 2025.12.23 | ₩4,224 | ₩4,251 | ₩4,170 | ₩4,237 | +0.32% | 853.2만 |
|---|
| 2025.12.22 | ₩4,264 | ₩4,345 | ₩4,170 | ₩4,184 | -1.89% | 925.1만 |
|---|
| 2025.12.19 | ₩4,130 | ₩4,197 | ₩4,103 | ₩4,144 | +0.32% | 1223만 |
|---|
| 2025.12.18 | ₩4,224 | ₩4,237 | ₩4,063 | ₩4,077 | -3.49% | 1618.9만 |
|---|
| 2025.12.17 | ₩4,090 | ₩4,237 | ₩4,090 | ₩4,224 | +3.28% | 1915.4만 |
|---|
| 2025.12.16 | ₩4,090 | ₩4,103 | ₩3,969 | ₩4,036 | -1.31% | 2145.3만 |
|---|
| 2025.12.15 | ₩4,077 | ₩4,170 | ₩4,036 | ₩4,157 | +1.97% | 1738.1만 |
|---|
| 2025.12.12 | ₩4,103 | ₩4,130 | ₩4,023 | ₩4,063 | -0.98% | 1370.1만 |
|---|
| 2025.12.11 | ₩4,050 | ₩4,157 | ₩4,023 | ₩4,077 | +0.66% | 1569.4만 |
|---|
| 2025.12.10 | ₩4,157 | ₩4,184 | ₩4,036 | ₩4,157 | 0.00% | 2203만 |
|---|
| 2025.12.09 | ₩4,291 | ₩4,318 | ₩4,103 | ₩4,144 | -3.44% | 1729.7만 |
|---|
| 2025.12.08 | ₩4,358 | ₩4,385 | ₩4,251 | ₩4,251 | -2.46% | 1437.5만 |
|---|
| 2025.12.05 | ₩4,291 | ₩4,452 | ₩4,291 | ₩4,358 | +1.56% | 1764.5만 |
|---|
| 2025.12.04 | ₩4,358 | ₩4,398 | ₩4,291 | ₩4,291 | -1.54% | 1673.1만 |
|---|
| 2025.12.03 | ₩4,291 | ₩4,398 | ₩4,264 | ₩4,358 | +1.56% | 1431.2만 |
|---|
| 2025.12.02 | ₩4,318 | ₩4,331 | ₩4,184 | ₩4,251 | -1.55% | 1915.3만 |
|---|
| 2025.12.01 | ₩4,305 | ₩4,385 | ₩4,305 | ₩4,318 | +0.31% | 2045.6만 |
|---|
| 2025.11.28 | ₩4,264 | ₩4,385 | ₩4,251 | ₩4,318 | +1.26% | 1443.9만 |
|---|
| 2025.11.26 | ₩4,237 | ₩4,305 | ₩4,224 | ₩4,237 | 0.00% | 1848만 |
|---|
| 2025.11.25 | ₩4,305 | ₩4,305 | ₩4,144 | ₩4,251 | -1.25% | 2392.9만 |
|---|
| 2025.11.24 | ₩4,237 | ₩4,398 | ₩4,197 | ₩4,345 | +2.53% | 2299.5만 |
|---|
| 2025.11.21 | ₩4,144 | ₩4,264 | ₩4,063 | ₩4,264 | +2.91% | 3099.7만 |
|---|
| 2025.11.20 | ₩4,331 | ₩4,452 | ₩4,224 | ₩4,237 | -2.17% | 3027.4만 |
|---|
| 2025.11.19 | ₩4,090 | ₩4,305 | ₩4,050 | ₩4,264 | +4.26% | 2683.3만 |
|---|
| 2025.11.18 | ₩4,023 | ₩4,224 | ₩3,983 | ₩4,211 | +4.67% | 2856.8만 |
|---|
| 2025.11.17 | ₩4,237 | ₩4,264 | ₩4,010 | ₩4,050 | -4.43% | 2982.9만 |
|---|
| 2025.11.14 | ₩4,157 | ₩4,264 | ₩4,103 | ₩4,237 | +1.94% | 2645.2만 |
|---|
| 2025.11.13 | ₩4,130 | ₩4,358 | ₩4,130 | ₩4,211 | +1.95% | 3948.4만 |
|---|
| 2025.11.12 | ₩3,862 | ₩4,184 | ₩3,849 | ₩4,063 | +5.21% | 5849.7만 |
|---|
| 2025.11.11 | ₩3,473 | ₩3,647 | ₩3,473 | ₩3,580 | +3.09% | 2397.8만 |
|---|
| 2025.11.10 | ₩3,406 | ₩3,473 | ₩3,326 | ₩3,473 | +1.97% | 1727.3만 |
|---|
| 2025.11.07 | ₩3,218 | ₩3,379 | ₩3,165 | ₩3,379 | +5.00% | 2326.2만 |
|---|
| 2025.11.06 | ₩3,205 | ₩3,245 | ₩3,138 | ₩3,205 | 0.00% | 2688.1만 |
|---|
| 2025.11.05 | ₩3,111 | ₩3,178 | ₩3,098 | ₩3,178 | +2.16% | 2108.6만 |
|---|
| 2025.11.04 | ₩3,151 | ₩3,151 | ₩3,044 | ₩3,124 | -0.85% | 1523.2만 |
|---|
| 2025.11.03 | ₩3,218 | ₩3,259 | ₩3,138 | ₩3,192 | -0.83% | 2492.2만 |
|---|
| 2025.10.31 | ₩2,990 | ₩3,245 | ₩2,990 | ₩3,245 | +8.52% | 2189.9만 |
|---|
| 2025.10.30 | ₩3,084 | ₩3,111 | ₩3,004 | ₩3,044 | -1.30% | 1060만 |
|---|
| 2025.10.29 | ₩3,071 | ₩3,178 | ₩3,071 | ₩3,138 | +2.18% | 1732.3만 |
|---|
| 2025.10.28 | ₩3,124 | ₩3,124 | ₩3,044 | ₩3,057 | -2.15% | 1337만 |
|---|
| 2025.10.27 | ₩3,192 | ₩3,272 | ₩3,111 | ₩3,111 | -2.52% | 1440.8만 |
|---|
| 2025.10.24 | ₩3,232 | ₩3,232 | ₩3,165 | ₩3,205 | -0.83% | 1235.6만 |
|---|
| 2025.10.23 | ₩3,165 | ₩3,245 | ₩3,138 | ₩3,218 | +1.69% | 2568.1만 |
|---|
| 2025.10.22 | ₩2,990 | ₩3,071 | ₩2,923 | ₩3,044 | +1.79% | 2257.6만 |
|---|
| 2025.10.21 | ₩3,057 | ₩3,057 | ₩2,937 | ₩2,964 | -3.07% | 1864.9만 |
|---|
| 2025.10.20 | ₩3,017 | ₩3,071 | ₩3,017 | ₩3,044 | +0.89% | 1504.1만 |
|---|
| 2025.10.17 | ₩2,990 | ₩3,044 | ₩2,977 | ₩3,017 | +0.90% | 1928.8만 |
|---|
| 2025.10.16 | ₩3,151 | ₩3,165 | ₩2,990 | ₩3,017 | -4.26% | 2079.8만 |
|---|
| 2025.10.15 | ₩3,151 | ₩3,218 | ₩3,084 | ₩3,151 | 0.00% | 2001.5만 |
|---|
| 2025.10.14 | ₩3,098 | ₩3,151 | ₩3,071 | ₩3,098 | 0.00% | 2005.6만 |
|---|
| 2025.10.13 | ₩3,232 | ₩3,245 | ₩3,111 | ₩3,165 | -2.07% | 1300.2만 |
|---|
| 2025.10.10 | ₩3,379 | ₩3,393 | ₩3,124 | ₩3,138 | -7.14% | 4021.9만 |
|---|