시장 데이터를 불러오는 중
전체 종목
Black Titan Corp - Ordinary Shares 과거 주가
Black Titan Corp - Ordinary Shares · BTTC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Black Titan Corp - Ordinary Shares · BTTC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩663 | ₩675 | ₩623 | ₩638 | -3.84% | 45.5만 |
| 2026.10.08 | ₩670 | ₩682 | ₩651 | ₩663 | -1.00% | 37.5만 |
| 2026.10.07 | ₩714 | ₩722 | ₩671 | ₩687 | -3.75% | 65.6만 |
| 2026.10.06 | ₩816 | ₩816 | ₩750 | ₩761 | -6.73% | 123.8만 |
| 2026.10.05 | ₩1,026 | ₩1,202 | ₩807 | ₩838 | -18.41% | 3265.5만 |
| 2026.10.02 | ₩821 | ₩906 | ₩791 | ₩871 | +6.04% | 419만 |
| 2026.10.01 | ₩831 | ₩1,118 | ₩804 | ₩850 | +2.26% | 9450.7만 |
| 2026.09.30 | ₩702 | ₩905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩697 |
| -0.76% |
| 6565.6만 |
| 2026.09.29 | ₩564 | ₩635 | ₩549 | ₩620 | +9.98% | 179.4만 |
|---|
| 2026.09.28 | ₩635 | ₩645 | ₩576 | ₩582 | -8.44% | 61.3만 |
|---|
| 2026.09.25 | ₩713 | ₩750 | ₩651 | ₩667 | -6.39% | 83만 |
|---|
| 2026.09.24 | ₩698 | ₩781 | ₩698 | ₩725 | +3.84% | 91.1만 |
|---|
| 2026.09.23 | ₩758 | ₩807 | ₩685 | ₩736 | -3.00% | 174만 |
|---|
| 2026.09.22 | ₩832 | ₩850 | ₩690 | ₩758 | -8.86% | 794만 |
|---|
| 2026.09.21 | ₩863 | ₩1,313 | ₩761 | ₩1,065 | +23.45% | 4.2억 |
|---|
| 2026.09.18 | ₩508 | ₩583 | ₩468 | ₩489 | -3.69% | 4828.7만 |
|---|
| 2026.09.17 | ₩469 | ₩519 | ₩469 | ₩507 | +8.00% | 31.7만 |
|---|
| 2026.09.16 | ₩469 | ₩473 | ₩458 | ₩472 | +0.57% | 8.1만 |
|---|
| 2026.09.15 | ₩507 | ₩507 | ₩470 | ₩481 | -5.03% | 7.6만 |
|---|
| 2026.09.14 | ₩496 | ₩513 | ₩476 | ₩509 | +2.70% | 13.1만 |
|---|
| 2026.09.11 | ₩503 | ₩503 | ₩472 | ₩488 | -2.93% | 7만 |
|---|
| 2026.09.10 | ₩516 | ₩519 | ₩473 | ₩492 | -4.68% | 13만 |
|---|
| 2026.09.09 | ₩548 | ₩549 | ₩509 | ₩523 | -4.65% | 8만 |
|---|
| 2026.09.08 | ₩567 | ₩568 | ₩536 | ₩536 | -5.44% | 8만 |
|---|
| 2026.09.04 | ₩563 | ₩584 | ₩563 | ₩563 | 0.00% | 6.7만 |
|---|
| 2026.09.03 | ₩574 | ₩594 | ₩556 | ₩576 | +0.47% | 11.8만 |
|---|
| 2026.09.02 | ₩536 | ₩576 | ₩536 | ₩567 | +5.75% | 17.8만 |
|---|
| 2026.09.01 | ₩549 | ₩549 | ₩536 | ₩539 | -1.95% | 11.3만 |
|---|
| 2026.08.31 | ₩553 | ₩578 | ₩537 | ₩555 | +0.24% | 15.3만 |
|---|
| 2026.08.28 | ₩631 | ₩637 | ₩563 | ₩588 | -6.79% | 66.4만 |
|---|
| 2026.08.27 | ₩635 | ₩657 | ₩619 | ₩631 | -0.63% | 29.1만 |
|---|
| 2026.08.26 | ₩655 | ₩681 | ₩638 | ₩655 | 0.00% | 46.5만 |
|---|
| 2026.08.25 | ₩722 | ₩730 | ₩687 | ₩698 | -3.34% | 79.4만 |
|---|
| 2026.08.24 | ₩760 | ₩801 | ₩730 | ₩758 | -0.18% | 139.9만 |
|---|
| 2026.08.21 | ₩760 | ₩844 | ₩760 | ₩805 | +6.00% | 189.5만 |
|---|
| 2026.08.20 | ₩768 | ₩862 | ₩737 | ₩819 | +6.63% | 2502.7만 |
|---|
| 2026.08.19 | ₩784 | ₩858 | ₩761 | ₩805 | +2.74% | 1406.2만 |
|---|
| 2026.08.18 | ₩775 | ₩817 | ₩750 | ₩804 | +3.81% | 22.9만 |
|---|
| 2026.08.17 | ₩740 | ₩819 | ₩718 | ₩803 | +8.51% | 32.8만 |
|---|
| 2026.08.14 | ₩803 | ₩825 | ₩752 | ₩817 | +1.84% | 62.8만 |
|---|
| 2026.08.13 | ₩900 | ₩951 | ₩749 | ₩852 | -5.36% | 2454.9만 |
|---|
| 2026.08.12 | ₩1,029 | ₩1,072 | ₩959 | ₩982 | -4.56% | 1.7만 |
|---|
| 2026.08.11 | ₩1,028 | ₩1,061 | ₩1,018 | ₩1,036 | +0.78% | 1.6만 |
|---|
| 2026.08.10 | ₩1,084 | ₩1,095 | ₩1,045 | ₩1,068 | -1.48% | 3.5천 |
|---|
| 2026.08.07 | ₩1,032 | ₩1,143 | ₩1,025 | ₩1,072 | +3.90% | 1.8만 |
|---|
| 2026.08.06 | ₩1,028 | ₩1,044 | ₩1,006 | ₩1,025 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩997 | ₩1,028 | ₩997 | ₩1,028 | +3.09% | 1.5만 |
|---|
| 2026.08.04 | ₩1,005 | ₩1,024 | ₩970 | ₩997 | -0.80% | 5천 |
|---|
| 2026.08.03 | ₩922 | ₩1,037 | ₩922 | ₩986 | +6.98% | 1.2만 |
|---|
| 2026.07.31 | ₩923 | ₩974 | ₩872 | ₩921 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩911 | ₩938 | ₩858 | ₩923 | +1.32% | 2만 |
|---|
| 2026.07.29 | ₩938 | ₩997 | ₩911 | ₩938 | 0.00% | 3.3만 |
|---|
| 2026.07.28 | ₩1,103 | ₩1,136 | ₩915 | ₩945 | -14.34% | 6.1만 |
|---|
| 2026.07.27 | ₩1,273 | ₩1,273 | ₩1,063 | ₩1,063 | -16.53% | 1.8만 |
|---|
| 2026.07.24 | ₩1,205 | ₩1,367 | ₩1,148 | ₩1,197 | -0.67% | 2.3만 |
|---|
| 2026.07.23 | ₩1,227 | ₩1,312 | ₩1,175 | ₩1,203 | -1.97% | 1.8만 |
|---|
| 2026.07.22 | ₩1,394 | ₩1,394 | ₩1,227 | ₩1,227 | -11.92% | 9.8천 |
|---|
| 2026.07.21 | ₩1,407 | ₩1,487 | ₩1,320 | ₩1,407 | 0.00% | 6.2만 |
|---|
| 2026.07.20 | ₩1,229 | ₩1,380 | ₩1,181 | ₩1,374 | +11.78% | 4.4만 |
|---|
| 2026.07.17 | ₩1,233 | ₩1,248 | ₩1,183 | ₩1,227 | -0.43% | 3.8만 |
|---|
| 2026.07.16 | ₩1,060 | ₩1,219 | ₩1,056 | ₩1,219 | +15.04% | 5.8만 |
|---|
| 2026.07.15 | ₩1,096 | ₩1,096 | ₩1,018 | ₩1,056 | -3.67% | 6.7만 |
|---|
| 2026.07.14 | ₩1,072 | ₩1,336 | ₩1,056 | ₩1,072 | 0.00% | 53.6만 |
|---|
| 2026.07.13 | ₩1,055 | ₩1,064 | ₩1,013 | ₩1,013 | -3.94% | 1.4만 |
|---|
| 2026.07.10 | ₩1,056 | ₩1,071 | ₩1,021 | ₩1,021 | -3.30% | 1.5만 |
|---|
| 2026.07.09 | ₩1,076 | ₩1,076 | ₩1,032 | ₩1,076 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩1,005 | ₩1,099 | ₩1,005 | ₩1,076 | +7.07% | 4.5만 |
|---|
| 2026.07.07 | ₩1,021 | ₩1,049 | ₩1,005 | ₩1,014 | -0.66% | 1.5만 |
|---|
| 2026.07.06 | ₩1,005 | ₩1,025 | ₩1,005 | ₩1,008 | +0.27% | 2.1만 |
|---|
| 2026.07.02 | ₩1,000 | ₩1,013 | ₩978 | ₩992 | -0.80% | 1.7만 |
|---|
| 2026.07.01 | ₩993 | ₩1,033 | ₩993 | ₩1,009 | +1.62% | 1.3만 |
|---|
| 2026.06.30 | ₩996 | ₩1,018 | ₩978 | ₩993 | -0.27% | 1.4만 |
|---|
| 2026.06.29 | ₩993 | ₩1,034 | ₩992 | ₩1,013 | +2.02% | 1.4만 |
|---|
| 2026.06.26 | ₩993 | ₩1,039 | ₩992 | ₩1,039 | +4.59% | 3.2만 |
|---|
| 2026.06.25 | ₩1,040 | ₩1,048 | ₩1,021 | ₩1,036 | -0.39% | 3.4만 |
|---|
| 2026.06.24 | ₩1,002 | ₩1,069 | ₩978 | ₩1,069 | +6.68% | 3.9만 |
|---|
| 2026.06.23 | ₩1,032 | ₩1,068 | ₩1,005 | ₩1,068 | +3.51% | 3.3만 |
|---|
| 2026.06.22 | ₩978 | ₩1,085 | ₩978 | ₩1,055 | +7.81% | 5.4만 |
|---|
| 2026.06.18 | ₩1,010 | ₩1,069 | ₩982 | ₩1,008 | -0.27% | 10.9만 |
|---|
| 2026.06.17 | ₩905 | ₩1,143 | ₩905 | ₩1,099 | +21.48% | 44.7만 |
|---|
| 2026.06.16 | ₩977 | ₩1,126 | ₩915 | ₩926 | -5.21% | 860.3만 |
|---|
| 2026.06.15 | ₩1,193 | ₩1,260 | ₩1,140 | ₩1,140 | -4.38% | 4만 |
|---|
| 2026.06.12 | ₩1,333 | ₩1,333 | ₩1,181 | ₩1,203 | -9.75% | 7.4만 |
|---|
| 2026.06.11 | ₩1,394 | ₩1,441 | ₩1,233 | ₩1,320 | -5.29% | 8.8만 |
|---|
| 2026.06.10 | ₩1,233 | ₩1,655 | ₩1,206 | ₩1,400 | +13.59% | 46.6만 |
|---|
| 2026.06.09 | ₩1,233 | ₩1,300 | ₩1,206 | ₩1,206 | -2.17% | 3.1만 |
|---|
| 2026.06.08 | ₩1,206 | ₩1,284 | ₩1,148 | ₩1,233 | +2.22% | 8.2만 |
|---|
| 2026.06.05 | ₩1,320 | ₩1,320 | ₩1,246 | ₩1,246 | -5.58% | 3.4만 |
|---|
| 2026.06.04 | ₩1,246 | ₩1,320 | ₩1,246 | ₩1,300 | +4.30% | 3.5만 |
|---|
| 2026.06.03 | ₩1,300 | ₩1,327 | ₩1,273 | ₩1,273 | -2.06% | 3.3만 |
|---|
| 2026.06.02 | ₩1,327 | ₩1,375 | ₩1,246 | ₩1,246 | -6.06% | 4.3만 |
|---|
| 2026.06.01 | ₩1,277 | ₩1,394 | ₩1,273 | ₩1,340 | +4.93% | 4.2만 |
|---|
| 2026.05.29 | ₩1,353 | ₩1,394 | ₩1,246 | ₩1,246 | -7.92% | 5.4만 |
|---|
| 2026.05.28 | ₩1,353 | ₩1,420 | ₩1,340 | ₩1,353 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩1,487 | ₩1,487 | ₩1,380 | ₩1,380 | -7.21% | 5.8만 |
|---|
| 2026.05.26 | ₩1,487 | ₩1,491 | ₩1,420 | ₩1,447 | -2.70% | 2.7만 |
|---|
| 2026.05.22 | ₩1,501 | ₩1,508 | ₩1,434 | ₩1,474 | -1.79% | 2.8만 |
|---|
| 2026.05.21 | ₩1,528 | ₩1,528 | ₩1,487 | ₩1,487 | -2.63% | 1.5만 |
|---|
| 2026.05.20 | ₩1,514 | ₩1,568 | ₩1,438 | ₩1,501 | -0.88% | 2.7만 |
|---|
| 2026.05.19 | ₩1,608 | ₩1,635 | ₩1,474 | ₩1,521 | -5.42% | 2.8만 |
|---|
| 2026.05.18 | ₩1,675 | ₩1,705 | ₩1,514 | ₩1,648 | -1.60% | 3.4만 |
|---|
| 2026.05.15 | ₩1,668 | ₩1,729 | ₩1,648 | ₩1,648 | -1.20% | 1.8만 |
|---|
| 2026.05.14 | ₩1,702 | ₩1,796 | ₩1,662 | ₩1,715 | +0.79% | 2.9만 |
|---|
| 2026.05.13 | ₩1,822 | ₩1,822 | ₩1,621 | ₩1,702 | -6.62% | 5.2만 |
|---|
| 2026.05.12 | ₩1,769 | ₩1,802 | ₩1,690 | ₩1,715 | -3.03% | 1.5만 |
|---|
| 2026.05.11 | ₩1,769 | ₩1,836 | ₩1,742 | ₩1,782 | +0.76% | 2.1만 |
|---|
| 2026.05.08 | ₩1,849 | ₩1,871 | ₩1,809 | ₩1,863 | +0.72% | 2.6만 |
|---|
| 2026.05.07 | ₩1,809 | ₩1,836 | ₩1,782 | ₩1,836 | +1.48% | 2.4만 |
|---|
| 2026.05.06 | ₩1,648 | ₩1,889 | ₩1,635 | ₩1,809 | +9.76% | 8.4만 |
|---|
| 2026.05.05 | ₩1,675 | ₩1,675 | ₩1,628 | ₩1,635 | -2.40% | 9.3천 |
|---|
| 2026.05.04 | ₩1,702 | ₩1,702 | ₩1,638 | ₩1,648 | -3.15% | 1.8만 |
|---|
| 2026.05.01 | ₩1,682 | ₩1,715 | ₩1,635 | ₩1,648 | -1.99% | 1.9만 |
|---|
| 2026.04.30 | ₩1,662 | ₩1,695 | ₩1,621 | ₩1,648 | -0.81% | 1.9만 |
|---|
| 2026.04.29 | ₩1,702 | ₩1,729 | ₩1,675 | ₩1,715 | +0.79% | 2.5만 |
|---|
| 2026.04.28 | ₩1,755 | ₩1,755 | ₩1,715 | ₩1,742 | -0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩1,832 | ₩1,832 | ₩1,755 | ₩1,755 | -4.17% | 1.9만 |
|---|
| 2026.04.24 | ₩1,742 | ₩1,782 | ₩1,731 | ₩1,782 | +2.31% | 1.3만 |
|---|
| 2026.04.23 | ₩1,863 | ₩1,863 | ₩1,782 | ₩1,796 | -3.60% | 2.6만 |
|---|
| 2026.04.22 | ₩1,863 | ₩1,889 | ₩1,849 | ₩1,876 | +0.72% | 2.3만 |
|---|
| 2026.04.21 | ₩1,906 | ₩1,970 | ₩1,849 | ₩1,863 | -2.25% | 2.6만 |
|---|
| 2026.04.20 | ₩1,997 | ₩1,997 | ₩1,849 | ₩1,916 | -4.03% | 2.2만 |
|---|
| 2026.04.17 | ₩1,979 | ₩2,064 | ₩1,970 | ₩1,983 | +0.20% | 4.4만 |
|---|
| 2026.04.16 | ₩1,970 | ₩2,098 | ₩1,943 | ₩1,970 | 0.00% | 6.2만 |
|---|
| 2026.04.15 | ₩2,023 | ₩2,077 | ₩1,970 | ₩2,064 | +1.99% | 4.7만 |
|---|
| 2026.04.14 | ₩2,007 | ₩2,010 | ₩1,956 | ₩2,010 | +0.13% | 1.5만 |
|---|
| 2026.04.13 | ₩1,916 | ₩1,997 | ₩1,889 | ₩1,930 | +0.70% | 3.7만 |
|---|
| 2026.04.10 | ₩1,722 | ₩2,077 | ₩1,695 | ₩1,903 | +10.51% | 11.4만 |
|---|
| 2026.04.09 | ₩1,755 | ₩1,755 | ₩1,676 | ₩1,702 | -3.05% | 2.1만 |
|---|
| 2026.04.08 | ₩1,755 | ₩1,759 | ₩1,688 | ₩1,702 | -3.05% | 2만 |
|---|
| 2026.04.07 | ₩1,782 | ₩1,782 | ₩1,729 | ₩1,729 | -3.01% | 4.3만 |
|---|
| 2026.04.06 | ₩1,782 | ₩1,809 | ₩1,769 | ₩1,796 | +0.75% | 1.5만 |
|---|
| 2026.04.02 | ₩1,796 | ₩1,910 | ₩1,769 | ₩1,782 | -0.75% | 4.3만 |
|---|
| 2026.04.01 | ₩1,849 | ₩1,903 | ₩1,836 | ₩1,903 | +2.90% | 3.4만 |
|---|
| 2026.03.31 | ₩1,889 | ₩1,930 | ₩1,755 | ₩1,876 | -0.71% | 11.1만 |
|---|
| 2026.03.30 | ₩1,675 | ₩2,412 | ₩1,675 | ₩2,077 | +24.00% | 74.8만 |
|---|
| 2026.03.27 | ₩1,755 | ₩1,794 | ₩1,621 | ₩1,688 | -3.82% | 3만 |
|---|
| 2026.03.26 | ₩1,769 | ₩1,769 | ₩1,702 | ₩1,742 | -1.52% | 1.4만 |
|---|
| 2026.03.25 | ₩1,675 | ₩1,796 | ₩1,675 | ₩1,769 | +5.60% | 2.6만 |
|---|
| 2026.03.24 | ₩1,702 | ₩1,715 | ₩1,675 | ₩1,702 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩1,729 | ₩1,742 | ₩1,675 | ₩1,725 | -0.23% | 2만 |
|---|
| 2026.03.20 | ₩1,836 | ₩1,836 | ₩1,729 | ₩1,733 | -5.62% | 8.3만 |
|---|
| 2026.03.19 | ₩1,742 | ₩1,809 | ₩1,742 | ₩1,809 | +3.85% | 5만 |
|---|
| 2026.03.18 | ₩1,876 | ₩1,889 | ₩1,729 | ₩1,742 | -7.14% | 3.4만 |
|---|
| 2026.03.17 | ₩1,916 | ₩1,943 | ₩1,876 | ₩1,907 | -0.49% | 1.7만 |
|---|
| 2026.03.16 | ₩1,967 | ₩1,970 | ₩1,930 | ₩1,943 | -1.23% | 1.7만 |
|---|
| 2026.03.13 | ₩1,983 | ₩2,010 | ₩1,950 | ₩1,983 | 0.00% | 1.4만 |
|---|
| 2026.03.12 | ₩1,997 | ₩1,997 | ₩1,943 | ₩1,983 | -0.67% | 9.3천 |
|---|
| 2026.03.11 | ₩1,970 | ₩2,010 | ₩1,943 | ₩2,010 | +2.04% | 7.1만 |
|---|
| 2026.03.10 | ₩1,983 | ₩2,057 | ₩1,970 | ₩2,003 | +1.01% | 3.6만 |
|---|
| 2026.03.09 | ₩1,956 | ₩2,023 | ₩1,876 | ₩2,010 | +2.74% | 2.4만 |
|---|
| 2026.03.06 | ₩1,876 | ₩1,930 | ₩1,836 | ₩1,916 | +2.14% | 1.7만 |
|---|
| 2026.03.05 | ₩1,930 | ₩1,968 | ₩1,910 | ₩1,916 | -0.69% | 1.7만 |
|---|
| 2026.03.04 | ₩1,943 | ₩2,023 | ₩1,943 | ₩1,983 | +2.07% | 3.4만 |
|---|
| 2026.03.03 | ₩1,970 | ₩2,077 | ₩1,876 | ₩1,956 | -0.68% | 6.3만 |
|---|
| 2026.03.02 | ₩1,943 | ₩2,090 | ₩1,876 | ₩2,014 | +3.66% | 5.8만 |
|---|
| 2026.02.27 | ₩1,997 | ₩1,997 | ₩1,903 | ₩1,956 | -2.01% | 3.9만 |
|---|
| 2026.02.26 | ₩2,144 | ₩2,144 | ₩1,983 | ₩2,050 | -4.38% | 7만 |
|---|
| 2026.02.25 | ₩2,090 | ₩2,174 | ₩2,064 | ₩2,144 | +2.56% | 5.4만 |
|---|
| 2026.02.24 | ₩2,064 | ₩2,104 | ₩2,037 | ₩2,064 | 0.00% | 1.8만 |
|---|
| 2026.02.23 | ₩2,131 | ₩2,131 | ₩2,057 | ₩2,090 | -1.89% | 2.8만 |
|---|
| 2026.02.20 | ₩2,198 | ₩2,204 | ₩2,090 | ₩2,131 | -3.05% | 4.2만 |
|---|
| 2026.02.19 | ₩2,168 | ₩2,249 | ₩2,050 | ₩2,131 | -1.73% | 5.8만 |
|---|
| 2026.02.18 | ₩2,144 | ₩2,216 | ₩2,144 | ₩2,157 | +0.62% | 3.9만 |
|---|
| 2026.02.17 | ₩2,265 | ₩2,287 | ₩2,144 | ₩2,144 | -5.33% | 5.8만 |
|---|
| 2026.02.13 | ₩2,318 | ₩2,372 | ₩2,291 | ₩2,305 | -0.58% | 2만 |
|---|
| 2026.02.12 | ₩2,345 | ₩2,358 | ₩2,278 | ₩2,291 | -2.29% | 5.7만 |
|---|
| 2026.02.11 | ₩2,372 | ₩2,392 | ₩2,251 | ₩2,358 | -0.56% | 17.6만 |
|---|
| 2026.02.10 | ₩2,519 | ₩2,519 | ₩2,358 | ₩2,358 | -6.38% | 5.5만 |
|---|
| 2026.02.09 | ₩2,425 | ₩2,573 | ₩2,399 | ₩2,533 | +4.42% | 7만 |
|---|
| 2026.02.06 | ₩2,305 | ₩2,479 | ₩2,305 | ₩2,412 | +4.65% | 8.1만 |
|---|
| 2026.02.05 | ₩2,439 | ₩2,452 | ₩2,291 | ₩2,291 | -6.04% | 7.5만 |
|---|
| 2026.02.04 | ₩2,519 | ₩2,546 | ₩2,425 | ₩2,452 | -2.66% | 3.9만 |
|---|
| 2026.02.03 | ₩2,439 | ₩2,559 | ₩2,437 | ₩2,479 | +1.65% | 6.1만 |
|---|
| 2026.02.02 | ₩2,452 | ₩2,600 | ₩2,439 | ₩2,452 | 0.00% | 8.2만 |
|---|
| 2026.01.30 | ₩2,492 | ₩2,680 | ₩2,413 | ₩2,533 | +1.61% | 7.8만 |
|---|
| 2026.01.29 | ₩2,546 | ₩2,640 | ₩2,495 | ₩2,559 | +0.53% | 14.1만 |
|---|
| 2026.01.28 | ₩2,827 | ₩2,856 | ₩2,600 | ₩2,613 | -7.58% | 19.9만 |
|---|
| 2026.01.27 | ₩2,854 | ₩3,082 | ₩2,814 | ₩2,827 | -0.94% | 23.6만 |
|---|
| 2026.01.26 | ₩2,975 | ₩3,216 | ₩2,897 | ₩3,028 | +1.80% | 20.9만 |
|---|
| 2026.01.23 | ₩3,122 | ₩3,497 | ₩3,082 | ₩3,082 | -1.29% | 41.1만 |
|---|
| 2026.01.22 | ₩2,787 | ₩3,350 | ₩2,787 | ₩3,296 | +18.27% | 68.3만 |
|---|
| 2026.01.21 | ₩2,908 | ₩3,176 | ₩2,439 | ₩3,149 | +8.29% | 156.5만 |
|---|
| 2026.01.20 | ₩3,685 | ₩4,449 | ₩3,015 | ₩3,203 | -13.09% | 7317.5만 |
|---|
| 2026.01.16 | ₩2,318 | ₩2,385 | ₩2,257 | ₩2,278 | -1.73% | 7.7만 |
|---|
| 2026.01.15 | ₩2,278 | ₩2,312 | ₩2,211 | ₩2,211 | -2.94% | 6.4만 |
|---|
| 2026.01.14 | ₩2,090 | ₩2,326 | ₩2,064 | ₩2,291 | +9.62% | 10.1만 |
|---|
| 2026.01.13 | ₩2,092 | ₩2,144 | ₩2,023 | ₩2,023 | -3.27% | 37.6만 |
|---|
| 2026.01.12 | ₩2,269 | ₩2,269 | ₩2,077 | ₩2,077 | -8.45% | 18.5만 |
|---|
| 2026.01.09 | ₩2,318 | ₩2,345 | ₩2,278 | ₩2,278 | -1.73% | 8.5만 |
|---|
| 2026.01.08 | ₩2,372 | ₩2,399 | ₩2,291 | ₩2,318 | -2.26% | 8.1만 |
|---|
| 2026.01.07 | ₩2,278 | ₩2,486 | ₩2,269 | ₩2,425 | +6.47% | 15.3만 |
|---|
| 2026.01.06 | ₩2,305 | ₩2,337 | ₩2,198 | ₩2,278 | -1.16% | 8.7만 |
|---|
| 2026.01.05 | ₩2,613 | ₩2,613 | ₩2,265 | ₩2,265 | -13.33% | 14.1만 |
|---|
| 2026.01.02 | ₩2,238 | ₩2,479 | ₩2,238 | ₩2,452 | +9.58% | 10.2만 |
|---|
| 2025.12.31 | ₩2,305 | ₩2,305 | ₩2,195 | ₩2,238 | -2.91% | 6.9만 |
|---|
| 2025.12.30 | ₩2,265 | ₩2,345 | ₩2,208 | ₩2,238 | -1.18% | 9.6만 |
|---|
| 2025.12.29 | ₩2,466 | ₩2,479 | ₩2,164 | ₩2,171 | -11.96% | 13.7만 |
|---|
| 2025.12.26 | ₩2,667 | ₩2,693 | ₩2,372 | ₩2,372 | -11.06% | 16.2만 |
|---|
| 2025.12.24 | ₩2,720 | ₩2,774 | ₩2,559 | ₩2,640 | -2.96% | 15.3만 |
|---|
| 2025.12.23 | ₩2,935 | ₩3,000 | ₩2,680 | ₩2,760 | -5.94% | 10.6만 |
|---|
| 2025.12.22 | ₩2,935 | ₩3,270 | ₩2,881 | ₩2,935 | 0.00% | 22만 |
|---|
| 2025.12.19 | ₩2,760 | ₩3,082 | ₩2,760 | ₩2,841 | +2.91% | 24.8만 |
|---|
| 2025.12.18 | ₩2,975 | ₩3,203 | ₩2,747 | ₩2,760 | -7.21% | 24.7만 |
|---|
| 2025.12.17 | ₩3,028 | ₩3,156 | ₩2,948 | ₩2,948 | -2.65% | 19.1만 |
|---|
| 2025.12.16 | ₩3,417 | ₩3,603 | ₩3,069 | ₩3,149 | -7.84% | 28.1만 |
|---|
| 2025.12.15 | ₩3,886 | ₩3,886 | ₩3,363 | ₩3,538 | -8.97% | 50.9만 |
|---|
| 2025.12.12 | ₩4,971 | ₩4,971 | ₩3,551 | ₩3,685 | -25.88% | 201.6만 |
|---|
| 2025.12.11 | ₩11,993 | ₩13,467 | ₩5,360 | ₩5,521 | -53.97% | 5159.2만 |
|---|
| 2025.12.10 | ₩4,248 | ₩4,536 | ₩4,033 | ₩4,442 | +4.57% | 3.3만 |
|---|
| 2025.12.09 | ₩4,288 | ₩4,543 | ₩3,992 | ₩4,382 | +2.19% | 3.8만 |
|---|
| 2025.12.08 | ₩4,409 | ₩4,409 | ₩4,033 | ₩4,127 | -6.38% | 2.3만 |
|---|
| 2025.12.05 | ₩4,502 | ₩4,985 | ₩4,261 | ₩4,261 | -5.36% | 6.2만 |
|---|
| 2025.12.04 | ₩4,623 | ₩4,677 | ₩4,462 | ₩4,476 | -3.19% | 1.1만 |
|---|
| 2025.12.03 | ₩4,328 | ₩4,811 | ₩4,214 | ₩4,583 | +5.88% | 7.7만 |
|---|
| 2025.12.02 | ₩4,020 | ₩4,275 | ₩4,020 | ₩4,194 | +4.33% | 1.8만 |
|---|
| 2025.12.01 | ₩4,087 | ₩4,167 | ₩3,886 | ₩3,886 | -4.92% | 1.4만 |
|---|
| 2025.11.28 | ₩4,074 | ₩4,147 | ₩4,074 | ₩4,133 | +1.45% | 3.2천 |
|---|
| 2025.11.26 | ₩3,966 | ₩4,221 | ₩3,953 | ₩4,194 | +5.74% | 7.8천 |
|---|
| 2025.11.25 | ₩3,993 | ₩4,141 | ₩3,988 | ₩4,100 | +2.68% | 2.1만 |
|---|
| 2025.11.24 | ₩4,020 | ₩4,060 | ₩3,906 | ₩4,020 | 0.00% | 8.6천 |
|---|
| 2025.11.21 | ₩3,953 | ₩4,007 | ₩3,765 | ₩3,913 | -1.02% | 2.6만 |
|---|
| 2025.11.20 | ₩4,315 | ₩4,327 | ₩3,926 | ₩3,953 | -8.39% | 2.1만 |
|---|
| 2025.11.19 | ₩4,100 | ₩4,288 | ₩4,100 | ₩4,194 | +2.29% | 1.5만 |
|---|
| 2025.11.18 | ₩4,167 | ₩4,301 | ₩4,063 | ₩4,100 | -1.61% | 3.2만 |
|---|
| 2025.11.17 | ₩4,422 | ₩4,435 | ₩4,033 | ₩4,100 | -7.27% | 1.7만 |
|---|
| 2025.11.14 | ₩4,248 | ₩4,556 | ₩4,248 | ₩4,422 | +4.10% | 3.5만 |
|---|
| 2025.11.13 | ₩4,717 | ₩4,918 | ₩4,275 | ₩4,301 | -8.81% | 7.2만 |
|---|
| 2025.11.12 | ₩4,690 | ₩4,978 | ₩4,556 | ₩4,569 | -2.57% | 3.1만 |
|---|
| 2025.11.11 | ₩4,596 | ₩4,730 | ₩4,502 | ₩4,636 | +0.87% | 1.7만 |
|---|
| 2025.11.10 | ₩4,315 | ₩4,616 | ₩4,141 | ₩4,583 | +6.21% | 7.1만 |
|---|
| 2025.11.07 | ₩4,301 | ₩4,448 | ₩4,047 | ₩4,368 | +1.56% | 3.9만 |
|---|
| 2025.11.06 | ₩4,382 | ₩4,529 | ₩4,221 | ₩4,328 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩4,221 | ₩4,556 | ₩4,208 | ₩4,368 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩4,811 | ₩4,971 | ₩4,217 | ₩4,275 | -11.14% | 5.1만 |
|---|
| 2025.11.03 | ₩5,052 | ₩5,092 | ₩4,650 | ₩4,730 | -6.37% | 3.2만 |
|---|
| 2025.10.31 | ₩5,092 | ₩5,159 | ₩4,878 | ₩4,971 | -2.37% | 5.7만 |
|---|
| 2025.10.30 | ₩5,079 | ₩5,166 | ₩5,012 | ₩5,052 | -0.53% | 2.7만 |
|---|
| 2025.10.29 | ₩5,387 | ₩5,461 | ₩5,226 | ₩5,226 | -2.99% | 3.9만 |
|---|
| 2025.10.28 | ₩5,536 | ₩5,816 | ₩5,387 | ₩5,400 | -2.44% | 5.3만 |
|---|
| 2025.10.27 | ₩5,976 | ₩6,084 | ₩5,534 | ₩5,601 | -6.28% | 9.6만 |
|---|
| 2025.10.24 | ₩5,695 | ₩6,822 | ₩5,507 | ₩5,883 | +3.29% | 25.4만 |
|---|
| 2025.10.23 | ₩5,414 | ₩5,903 | ₩5,400 | ₩5,641 | +4.21% | 7.3만 |
|---|
| 2025.10.22 | ₩5,735 | ₩5,802 | ₩5,360 | ₩5,561 | -3.04% | 9.1만 |
|---|
| 2025.10.21 | ₩6,365 | ₩6,443 | ₩5,695 | ₩5,842 | -8.21% | 8.1만 |
|---|
| 2025.10.20 | ₩6,834 | ₩7,544 | ₩6,110 | ₩6,258 | -8.43% | 18만 |
|---|
| 2025.10.17 | ₩6,191 | ₩7,839 | ₩6,124 | ₩6,714 | +8.44% | 29.5만 |
|---|
| 2025.10.16 | ₩7,518 | ₩7,752 | ₩6,539 | ₩6,553 | -12.83% | 13.5만 |
|---|
| 2025.10.15 | ₩8,067 | ₩8,177 | ₩7,504 | ₩7,531 | -6.64% | 10.3만 |
|---|
| 2025.10.14 | ₩8,784 | ₩8,911 | ₩7,812 | ₩8,054 | -8.31% | 15.4만 |
|---|
| 2025.10.13 | ₩8,871 | ₩9,286 | ₩8,791 | ₩8,978 | +1.21% | 13.4만 |
|---|
| 2025.10.10 | ₩8,536 | ₩9,782 | ₩8,536 | ₩8,871 | +3.92% | 17.3만 |
|---|