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 | ₩664 | ₩676 | ₩624 | ₩638 | -3.84% | 45.5만 |
| 2026.10.08 | ₩671 | ₩683 | ₩652 | ₩664 | -1.00% | 37.5만 |
| 2026.10.07 | ₩715 | ₩723 | ₩672 | ₩688 | -3.75% | 65.6만 |
| 2026.10.06 | ₩817 | ₩817 | ₩751 | ₩762 | -6.73% | 123.8만 |
| 2026.10.05 | ₩1,027 | ₩1,203 | ₩807 | ₩838 | -18.41% | 3265.5만 |
| 2026.10.02 | ₩822 | ₩907 | ₩791 | ₩872 | +6.04% | 419만 |
| 2026.10.01 | ₩832 | ₩1,119 | ₩805 | ₩850 | +2.26% | 9450.7만 |
| 2026.09.30 | ₩703 | ₩905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩697 |
| -0.76% |
| 6565.6만 |
| 2026.09.29 | ₩565 | ₩636 | ₩550 | ₩621 | +9.98% | 179.4만 |
|---|
| 2026.09.28 | ₩636 | ₩645 | ₩577 | ₩582 | -8.44% | 61.3만 |
|---|
| 2026.09.25 | ₩714 | ₩751 | ₩652 | ₩668 | -6.39% | 83만 |
|---|
| 2026.09.24 | ₩699 | ₩782 | ₩699 | ₩726 | +3.84% | 91.1만 |
|---|
| 2026.09.23 | ₩759 | ₩807 | ₩685 | ₩736 | -3.00% | 174만 |
|---|
| 2026.09.22 | ₩833 | ₩850 | ₩691 | ₩759 | -8.86% | 794만 |
|---|
| 2026.09.21 | ₩864 | ₩1,314 | ₩762 | ₩1,066 | +23.45% | 4.2억 |
|---|
| 2026.09.18 | ₩508 | ₩583 | ₩468 | ₩490 | -3.69% | 4828.7만 |
|---|
| 2026.09.17 | ₩469 | ₩519 | ₩469 | ₩507 | +8.00% | 31.7만 |
|---|
| 2026.09.16 | ₩469 | ₩473 | ₩459 | ₩472 | +0.57% | 8.1만 |
|---|
| 2026.09.15 | ₩507 | ₩507 | ₩471 | ₩482 | -5.03% | 7.6만 |
|---|
| 2026.09.14 | ₩496 | ₩514 | ₩476 | ₩510 | +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 | ₩549 | ₩550 | ₩510 | ₩523 | -4.65% | 8만 |
|---|
| 2026.09.08 | ₩567 | ₩569 | ₩536 | ₩536 | -5.44% | 8만 |
|---|
| 2026.09.04 | ₩563 | ₩585 | ₩563 | ₩563 | 0.00% | 6.7만 |
|---|
| 2026.09.03 | ₩574 | ₩594 | ₩557 | ₩577 | +0.47% | 11.8만 |
|---|
| 2026.09.02 | ₩536 | ₩577 | ₩536 | ₩567 | +5.75% | 17.8만 |
|---|
| 2026.09.01 | ₩550 | ₩550 | ₩536 | ₩539 | -1.95% | 11.3만 |
|---|
| 2026.08.31 | ₩554 | ₩578 | ₩538 | ₩555 | +0.24% | 15.3만 |
|---|
| 2026.08.28 | ₩632 | ₩637 | ₩563 | ₩589 | -6.79% | 66.4만 |
|---|
| 2026.08.27 | ₩636 | ₩657 | ₩620 | ₩632 | -0.63% | 29.1만 |
|---|
| 2026.08.26 | ₩656 | ₩681 | ₩638 | ₩656 | 0.00% | 46.5만 |
|---|
| 2026.08.25 | ₩723 | ₩731 | ₩688 | ₩699 | -3.34% | 79.4만 |
|---|
| 2026.08.24 | ₩760 | ₩802 | ₩731 | ₩759 | -0.18% | 139.9만 |
|---|
| 2026.08.21 | ₩760 | ₩845 | ₩760 | ₩806 | +6.00% | 189.5만 |
|---|
| 2026.08.20 | ₩769 | ₩862 | ₩738 | ₩819 | +6.63% | 2502.7만 |
|---|
| 2026.08.19 | ₩785 | ₩858 | ₩762 | ₩806 | +2.74% | 1406.2만 |
|---|
| 2026.08.18 | ₩775 | ₩818 | ₩751 | ₩805 | +3.81% | 22.9만 |
|---|
| 2026.08.17 | ₩740 | ₩819 | ₩719 | ₩803 | +8.51% | 32.8만 |
|---|
| 2026.08.14 | ₩803 | ₩826 | ₩752 | ₩818 | +1.84% | 62.8만 |
|---|
| 2026.08.13 | ₩901 | ₩952 | ₩750 | ₩853 | -5.36% | 2454.9만 |
|---|
| 2026.08.12 | ₩1,030 | ₩1,073 | ₩960 | ₩983 | -4.56% | 1.7만 |
|---|
| 2026.08.11 | ₩1,029 | ₩1,062 | ₩1,019 | ₩1,037 | +0.78% | 1.6만 |
|---|
| 2026.08.10 | ₩1,085 | ₩1,096 | ₩1,046 | ₩1,069 | -1.48% | 3.5천 |
|---|
| 2026.08.07 | ₩1,033 | ₩1,144 | ₩1,026 | ₩1,073 | +3.90% | 1.8만 |
|---|
| 2026.08.06 | ₩1,029 | ₩1,045 | ₩1,007 | ₩1,026 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩998 | ₩1,029 | ₩998 | ₩1,029 | +3.09% | 1.5만 |
|---|
| 2026.08.04 | ₩1,006 | ₩1,025 | ₩971 | ₩998 | -0.80% | 5천 |
|---|
| 2026.08.03 | ₩923 | ₩1,038 | ₩923 | ₩987 | +6.98% | 1.2만 |
|---|
| 2026.07.31 | ₩924 | ₩975 | ₩873 | ₩921 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩912 | ₩939 | ₩858 | ₩924 | +1.32% | 2만 |
|---|
| 2026.07.29 | ₩939 | ₩998 | ₩912 | ₩939 | 0.00% | 3.3만 |
|---|
| 2026.07.28 | ₩1,104 | ₩1,137 | ₩916 | ₩946 | -14.34% | 6.1만 |
|---|
| 2026.07.27 | ₩1,274 | ₩1,274 | ₩1,064 | ₩1,064 | -16.53% | 1.8만 |
|---|
| 2026.07.24 | ₩1,206 | ₩1,368 | ₩1,149 | ₩1,198 | -0.67% | 2.3만 |
|---|
| 2026.07.23 | ₩1,229 | ₩1,313 | ₩1,176 | ₩1,204 | -1.97% | 1.8만 |
|---|
| 2026.07.22 | ₩1,395 | ₩1,395 | ₩1,229 | ₩1,229 | -11.92% | 9.8천 |
|---|
| 2026.07.21 | ₩1,408 | ₩1,489 | ₩1,321 | ₩1,408 | 0.00% | 6.2만 |
|---|
| 2026.07.20 | ₩1,230 | ₩1,381 | ₩1,182 | ₩1,375 | +11.78% | 4.4만 |
|---|
| 2026.07.17 | ₩1,234 | ₩1,249 | ₩1,184 | ₩1,229 | -0.43% | 3.8만 |
|---|
| 2026.07.16 | ₩1,061 | ₩1,221 | ₩1,057 | ₩1,221 | +15.04% | 5.8만 |
|---|
| 2026.07.15 | ₩1,097 | ₩1,097 | ₩1,019 | ₩1,057 | -3.67% | 6.7만 |
|---|
| 2026.07.14 | ₩1,073 | ₩1,337 | ₩1,057 | ₩1,073 | 0.00% | 53.6만 |
|---|
| 2026.07.13 | ₩1,056 | ₩1,065 | ₩1,014 | ₩1,014 | -3.94% | 1.4만 |
|---|
| 2026.07.10 | ₩1,057 | ₩1,072 | ₩1,022 | ₩1,022 | -3.30% | 1.5만 |
|---|
| 2026.07.09 | ₩1,077 | ₩1,077 | ₩1,033 | ₩1,077 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩1,006 | ₩1,100 | ₩1,006 | ₩1,077 | +7.07% | 4.5만 |
|---|
| 2026.07.07 | ₩1,022 | ₩1,050 | ₩1,006 | ₩1,015 | -0.66% | 1.5만 |
|---|
| 2026.07.06 | ₩1,006 | ₩1,026 | ₩1,006 | ₩1,009 | +0.27% | 2.1만 |
|---|
| 2026.07.02 | ₩1,001 | ₩1,014 | ₩979 | ₩993 | -0.80% | 1.7만 |
|---|
| 2026.07.01 | ₩994 | ₩1,034 | ₩994 | ₩1,010 | +1.62% | 1.3만 |
|---|
| 2026.06.30 | ₩997 | ₩1,019 | ₩979 | ₩994 | -0.27% | 1.4만 |
|---|
| 2026.06.29 | ₩994 | ₩1,035 | ₩993 | ₩1,014 | +2.02% | 1.4만 |
|---|
| 2026.06.26 | ₩994 | ₩1,039 | ₩993 | ₩1,039 | +4.59% | 3.2만 |
|---|
| 2026.06.25 | ₩1,041 | ₩1,049 | ₩1,022 | ₩1,037 | -0.39% | 3.4만 |
|---|
| 2026.06.24 | ₩1,003 | ₩1,070 | ₩979 | ₩1,070 | +6.68% | 3.9만 |
|---|
| 2026.06.23 | ₩1,033 | ₩1,069 | ₩1,006 | ₩1,069 | +3.51% | 3.3만 |
|---|
| 2026.06.22 | ₩979 | ₩1,086 | ₩979 | ₩1,056 | +7.81% | 5.4만 |
|---|
| 2026.06.18 | ₩1,011 | ₩1,070 | ₩983 | ₩1,009 | -0.27% | 10.9만 |
|---|
| 2026.06.17 | ₩905 | ₩1,144 | ₩905 | ₩1,100 | +21.48% | 44.7만 |
|---|
| 2026.06.16 | ₩978 | ₩1,127 | ₩916 | ₩927 | -5.21% | 860.3만 |
|---|
| 2026.06.15 | ₩1,194 | ₩1,261 | ₩1,141 | ₩1,141 | -4.38% | 4만 |
|---|
| 2026.06.12 | ₩1,335 | ₩1,335 | ₩1,182 | ₩1,204 | -9.75% | 7.4만 |
|---|
| 2026.06.11 | ₩1,395 | ₩1,442 | ₩1,234 | ₩1,321 | -5.29% | 8.8만 |
|---|
| 2026.06.10 | ₩1,234 | ₩1,656 | ₩1,207 | ₩1,402 | +13.59% | 46.6만 |
|---|
| 2026.06.09 | ₩1,234 | ₩1,301 | ₩1,207 | ₩1,207 | -2.17% | 3.1만 |
|---|
| 2026.06.08 | ₩1,207 | ₩1,285 | ₩1,149 | ₩1,234 | +2.22% | 8.2만 |
|---|
| 2026.06.05 | ₩1,321 | ₩1,321 | ₩1,247 | ₩1,247 | -5.58% | 3.4만 |
|---|
| 2026.06.04 | ₩1,247 | ₩1,321 | ₩1,247 | ₩1,301 | +4.30% | 3.5만 |
|---|
| 2026.06.03 | ₩1,301 | ₩1,328 | ₩1,274 | ₩1,274 | -2.06% | 3.3만 |
|---|
| 2026.06.02 | ₩1,328 | ₩1,376 | ₩1,247 | ₩1,247 | -6.06% | 4.3만 |
|---|
| 2026.06.01 | ₩1,278 | ₩1,395 | ₩1,274 | ₩1,341 | +4.93% | 4.2만 |
|---|
| 2026.05.29 | ₩1,355 | ₩1,395 | ₩1,247 | ₩1,247 | -7.92% | 5.4만 |
|---|
| 2026.05.28 | ₩1,355 | ₩1,422 | ₩1,341 | ₩1,355 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩1,489 | ₩1,489 | ₩1,381 | ₩1,381 | -7.21% | 5.8만 |
|---|
| 2026.05.26 | ₩1,489 | ₩1,493 | ₩1,422 | ₩1,449 | -2.70% | 2.7만 |
|---|
| 2026.05.22 | ₩1,502 | ₩1,509 | ₩1,435 | ₩1,475 | -1.79% | 2.8만 |
|---|
| 2026.05.21 | ₩1,529 | ₩1,529 | ₩1,489 | ₩1,489 | -2.63% | 1.5만 |
|---|
| 2026.05.20 | ₩1,516 | ₩1,569 | ₩1,439 | ₩1,502 | -0.88% | 2.7만 |
|---|
| 2026.05.19 | ₩1,609 | ₩1,636 | ₩1,475 | ₩1,522 | -5.42% | 2.8만 |
|---|
| 2026.05.18 | ₩1,677 | ₩1,706 | ₩1,516 | ₩1,650 | -1.60% | 3.4만 |
|---|
| 2026.05.15 | ₩1,670 | ₩1,730 | ₩1,650 | ₩1,650 | -1.20% | 1.8만 |
|---|
| 2026.05.14 | ₩1,703 | ₩1,797 | ₩1,663 | ₩1,717 | +0.79% | 2.9만 |
|---|
| 2026.05.13 | ₩1,824 | ₩1,824 | ₩1,623 | ₩1,703 | -6.62% | 5.2만 |
|---|
| 2026.05.12 | ₩1,770 | ₩1,804 | ₩1,691 | ₩1,717 | -3.03% | 1.5만 |
|---|
| 2026.05.11 | ₩1,770 | ₩1,837 | ₩1,744 | ₩1,784 | +0.76% | 2.1만 |
|---|
| 2026.05.08 | ₩1,851 | ₩1,872 | ₩1,811 | ₩1,864 | +0.72% | 2.6만 |
|---|
| 2026.05.07 | ₩1,811 | ₩1,837 | ₩1,784 | ₩1,837 | +1.48% | 2.4만 |
|---|
| 2026.05.06 | ₩1,650 | ₩1,891 | ₩1,636 | ₩1,811 | +9.76% | 8.4만 |
|---|
| 2026.05.05 | ₩1,677 | ₩1,677 | ₩1,630 | ₩1,636 | -2.40% | 9.3천 |
|---|
| 2026.05.04 | ₩1,703 | ₩1,703 | ₩1,639 | ₩1,650 | -3.15% | 1.8만 |
|---|
| 2026.05.01 | ₩1,683 | ₩1,717 | ₩1,636 | ₩1,650 | -1.99% | 1.9만 |
|---|
| 2026.04.30 | ₩1,663 | ₩1,697 | ₩1,623 | ₩1,650 | -0.81% | 1.9만 |
|---|
| 2026.04.29 | ₩1,703 | ₩1,730 | ₩1,677 | ₩1,717 | +0.79% | 2.5만 |
|---|
| 2026.04.28 | ₩1,757 | ₩1,757 | ₩1,717 | ₩1,744 | -0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩1,833 | ₩1,833 | ₩1,757 | ₩1,757 | -4.17% | 1.9만 |
|---|
| 2026.04.24 | ₩1,744 | ₩1,784 | ₩1,733 | ₩1,784 | +2.31% | 1.3만 |
|---|
| 2026.04.23 | ₩1,864 | ₩1,864 | ₩1,784 | ₩1,797 | -3.60% | 2.6만 |
|---|
| 2026.04.22 | ₩1,864 | ₩1,891 | ₩1,851 | ₩1,878 | +0.72% | 2.3만 |
|---|
| 2026.04.21 | ₩1,907 | ₩1,972 | ₩1,851 | ₩1,864 | -2.25% | 2.6만 |
|---|
| 2026.04.20 | ₩1,998 | ₩1,998 | ₩1,851 | ₩1,918 | -4.03% | 2.2만 |
|---|
| 2026.04.17 | ₩1,981 | ₩2,066 | ₩1,972 | ₩1,985 | +0.20% | 4.4만 |
|---|
| 2026.04.16 | ₩1,972 | ₩2,100 | ₩1,945 | ₩1,972 | 0.00% | 6.2만 |
|---|
| 2026.04.15 | ₩2,025 | ₩2,079 | ₩1,972 | ₩2,066 | +1.99% | 4.7만 |
|---|
| 2026.04.14 | ₩2,009 | ₩2,012 | ₩1,958 | ₩2,012 | +0.13% | 1.5만 |
|---|
| 2026.04.13 | ₩1,918 | ₩1,998 | ₩1,891 | ₩1,931 | +0.70% | 3.7만 |
|---|
| 2026.04.10 | ₩1,723 | ₩2,079 | ₩1,697 | ₩1,905 | +10.51% | 11.4만 |
|---|
| 2026.04.09 | ₩1,757 | ₩1,757 | ₩1,678 | ₩1,703 | -3.05% | 2.1만 |
|---|
| 2026.04.08 | ₩1,757 | ₩1,761 | ₩1,690 | ₩1,703 | -3.05% | 2만 |
|---|
| 2026.04.07 | ₩1,784 | ₩1,784 | ₩1,730 | ₩1,730 | -3.01% | 4.3만 |
|---|
| 2026.04.06 | ₩1,784 | ₩1,811 | ₩1,770 | ₩1,797 | +0.75% | 1.5만 |
|---|
| 2026.04.02 | ₩1,797 | ₩1,911 | ₩1,770 | ₩1,784 | -0.75% | 4.3만 |
|---|
| 2026.04.01 | ₩1,851 | ₩1,905 | ₩1,837 | ₩1,905 | +2.90% | 3.4만 |
|---|
| 2026.03.31 | ₩1,891 | ₩1,931 | ₩1,757 | ₩1,878 | -0.71% | 11.1만 |
|---|
| 2026.03.30 | ₩1,677 | ₩2,414 | ₩1,677 | ₩2,079 | +24.00% | 74.8만 |
|---|
| 2026.03.27 | ₩1,757 | ₩1,796 | ₩1,623 | ₩1,690 | -3.82% | 3만 |
|---|
| 2026.03.26 | ₩1,770 | ₩1,770 | ₩1,703 | ₩1,744 | -1.52% | 1.4만 |
|---|
| 2026.03.25 | ₩1,677 | ₩1,797 | ₩1,677 | ₩1,770 | +5.60% | 2.6만 |
|---|
| 2026.03.24 | ₩1,703 | ₩1,717 | ₩1,677 | ₩1,703 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩1,730 | ₩1,744 | ₩1,677 | ₩1,726 | -0.23% | 2만 |
|---|
| 2026.03.20 | ₩1,837 | ₩1,837 | ₩1,730 | ₩1,734 | -5.62% | 8.3만 |
|---|
| 2026.03.19 | ₩1,744 | ₩1,811 | ₩1,744 | ₩1,811 | +3.85% | 5만 |
|---|
| 2026.03.18 | ₩1,878 | ₩1,891 | ₩1,730 | ₩1,744 | -7.14% | 3.4만 |
|---|
| 2026.03.17 | ₩1,918 | ₩1,945 | ₩1,878 | ₩1,909 | -0.49% | 1.7만 |
|---|
| 2026.03.16 | ₩1,969 | ₩1,972 | ₩1,931 | ₩1,945 | -1.23% | 1.7만 |
|---|
| 2026.03.13 | ₩1,985 | ₩2,012 | ₩1,952 | ₩1,985 | 0.00% | 1.4만 |
|---|
| 2026.03.12 | ₩1,998 | ₩1,998 | ₩1,945 | ₩1,985 | -0.67% | 9.3천 |
|---|
| 2026.03.11 | ₩1,972 | ₩2,012 | ₩1,945 | ₩2,012 | +2.04% | 7.1만 |
|---|
| 2026.03.10 | ₩1,985 | ₩2,059 | ₩1,972 | ₩2,005 | +1.01% | 3.6만 |
|---|
| 2026.03.09 | ₩1,958 | ₩2,025 | ₩1,878 | ₩2,012 | +2.74% | 2.4만 |
|---|
| 2026.03.06 | ₩1,878 | ₩1,931 | ₩1,837 | ₩1,918 | +2.14% | 1.7만 |
|---|
| 2026.03.05 | ₩1,931 | ₩1,970 | ₩1,911 | ₩1,918 | -0.69% | 1.7만 |
|---|
| 2026.03.04 | ₩1,945 | ₩2,025 | ₩1,945 | ₩1,985 | +2.07% | 3.4만 |
|---|
| 2026.03.03 | ₩1,972 | ₩2,079 | ₩1,878 | ₩1,958 | -0.68% | 6.3만 |
|---|
| 2026.03.02 | ₩1,945 | ₩2,092 | ₩1,878 | ₩2,016 | +3.66% | 5.8만 |
|---|
| 2026.02.27 | ₩1,998 | ₩1,998 | ₩1,905 | ₩1,958 | -2.01% | 3.9만 |
|---|
| 2026.02.26 | ₩2,146 | ₩2,146 | ₩1,985 | ₩2,052 | -4.38% | 7만 |
|---|
| 2026.02.25 | ₩2,092 | ₩2,175 | ₩2,066 | ₩2,146 | +2.56% | 5.4만 |
|---|
| 2026.02.24 | ₩2,066 | ₩2,106 | ₩2,039 | ₩2,066 | 0.00% | 1.8만 |
|---|
| 2026.02.23 | ₩2,133 | ₩2,133 | ₩2,059 | ₩2,092 | -1.89% | 2.8만 |
|---|
| 2026.02.20 | ₩2,200 | ₩2,206 | ₩2,092 | ₩2,133 | -3.05% | 4.2만 |
|---|
| 2026.02.19 | ₩2,170 | ₩2,251 | ₩2,052 | ₩2,133 | -1.73% | 5.8만 |
|---|
| 2026.02.18 | ₩2,146 | ₩2,218 | ₩2,146 | ₩2,159 | +0.62% | 3.9만 |
|---|
| 2026.02.17 | ₩2,267 | ₩2,289 | ₩2,146 | ₩2,146 | -5.33% | 5.8만 |
|---|
| 2026.02.13 | ₩2,320 | ₩2,374 | ₩2,294 | ₩2,307 | -0.58% | 2만 |
|---|
| 2026.02.12 | ₩2,347 | ₩2,361 | ₩2,280 | ₩2,294 | -2.29% | 5.7만 |
|---|
| 2026.02.11 | ₩2,374 | ₩2,394 | ₩2,253 | ₩2,361 | -0.56% | 17.6만 |
|---|
| 2026.02.10 | ₩2,522 | ₩2,522 | ₩2,361 | ₩2,361 | -6.38% | 5.5만 |
|---|
| 2026.02.09 | ₩2,428 | ₩2,575 | ₩2,401 | ₩2,535 | +4.42% | 7만 |
|---|
| 2026.02.06 | ₩2,307 | ₩2,481 | ₩2,307 | ₩2,414 | +4.65% | 8.1만 |
|---|
| 2026.02.05 | ₩2,441 | ₩2,454 | ₩2,294 | ₩2,294 | -6.04% | 7.5만 |
|---|
| 2026.02.04 | ₩2,522 | ₩2,548 | ₩2,428 | ₩2,454 | -2.66% | 3.9만 |
|---|
| 2026.02.03 | ₩2,441 | ₩2,562 | ₩2,440 | ₩2,481 | +1.65% | 6.1만 |
|---|
| 2026.02.02 | ₩2,454 | ₩2,602 | ₩2,441 | ₩2,454 | 0.00% | 8.2만 |
|---|
| 2026.01.30 | ₩2,495 | ₩2,682 | ₩2,416 | ₩2,535 | +1.61% | 7.8만 |
|---|
| 2026.01.29 | ₩2,548 | ₩2,642 | ₩2,497 | ₩2,562 | +0.53% | 14.1만 |
|---|
| 2026.01.28 | ₩2,830 | ₩2,858 | ₩2,602 | ₩2,615 | -7.58% | 19.9만 |
|---|
| 2026.01.27 | ₩2,857 | ₩3,085 | ₩2,817 | ₩2,830 | -0.94% | 23.6만 |
|---|
| 2026.01.26 | ₩2,978 | ₩3,219 | ₩2,900 | ₩3,031 | +1.80% | 20.9만 |
|---|
| 2026.01.23 | ₩3,125 | ₩3,501 | ₩3,085 | ₩3,085 | -1.29% | 41.1만 |
|---|
| 2026.01.22 | ₩2,790 | ₩3,353 | ₩2,790 | ₩3,299 | +18.27% | 68.3만 |
|---|
| 2026.01.21 | ₩2,910 | ₩3,179 | ₩2,441 | ₩3,152 | +8.29% | 156.5만 |
|---|
| 2026.01.20 | ₩3,688 | ₩4,453 | ₩3,018 | ₩3,206 | -13.09% | 7317.5만 |
|---|
| 2026.01.16 | ₩2,320 | ₩2,387 | ₩2,259 | ₩2,280 | -1.73% | 7.7만 |
|---|
| 2026.01.15 | ₩2,280 | ₩2,314 | ₩2,213 | ₩2,213 | -2.94% | 6.4만 |
|---|
| 2026.01.14 | ₩2,092 | ₩2,328 | ₩2,066 | ₩2,294 | +9.62% | 10.1만 |
|---|
| 2026.01.13 | ₩2,094 | ₩2,146 | ₩2,025 | ₩2,025 | -3.27% | 37.6만 |
|---|
| 2026.01.12 | ₩2,271 | ₩2,271 | ₩2,079 | ₩2,079 | -8.45% | 18.5만 |
|---|
| 2026.01.09 | ₩2,320 | ₩2,347 | ₩2,280 | ₩2,280 | -1.73% | 8.5만 |
|---|
| 2026.01.08 | ₩2,374 | ₩2,401 | ₩2,294 | ₩2,320 | -2.26% | 8.1만 |
|---|
| 2026.01.07 | ₩2,280 | ₩2,488 | ₩2,271 | ₩2,428 | +6.47% | 15.3만 |
|---|
| 2026.01.06 | ₩2,307 | ₩2,339 | ₩2,200 | ₩2,280 | -1.16% | 8.7만 |
|---|
| 2026.01.05 | ₩2,615 | ₩2,615 | ₩2,267 | ₩2,267 | -13.33% | 14.1만 |
|---|
| 2026.01.02 | ₩2,240 | ₩2,481 | ₩2,240 | ₩2,454 | +9.58% | 10.2만 |
|---|
| 2025.12.31 | ₩2,307 | ₩2,307 | ₩2,197 | ₩2,240 | -2.91% | 6.9만 |
|---|
| 2025.12.30 | ₩2,267 | ₩2,347 | ₩2,210 | ₩2,240 | -1.18% | 9.6만 |
|---|
| 2025.12.29 | ₩2,468 | ₩2,481 | ₩2,166 | ₩2,173 | -11.96% | 13.7만 |
|---|
| 2025.12.26 | ₩2,669 | ₩2,696 | ₩2,374 | ₩2,374 | -11.06% | 16.2만 |
|---|
| 2025.12.24 | ₩2,723 | ₩2,776 | ₩2,562 | ₩2,642 | -2.96% | 15.3만 |
|---|
| 2025.12.23 | ₩2,937 | ₩3,003 | ₩2,682 | ₩2,763 | -5.94% | 10.6만 |
|---|
| 2025.12.22 | ₩2,937 | ₩3,273 | ₩2,884 | ₩2,937 | 0.00% | 22만 |
|---|
| 2025.12.19 | ₩2,763 | ₩3,085 | ₩2,763 | ₩2,843 | +2.91% | 24.8만 |
|---|
| 2025.12.18 | ₩2,978 | ₩3,206 | ₩2,750 | ₩2,763 | -7.21% | 24.7만 |
|---|
| 2025.12.17 | ₩3,031 | ₩3,159 | ₩2,951 | ₩2,951 | -2.65% | 19.1만 |
|---|
| 2025.12.16 | ₩3,420 | ₩3,607 | ₩3,071 | ₩3,152 | -7.84% | 28.1만 |
|---|
| 2025.12.15 | ₩3,890 | ₩3,890 | ₩3,367 | ₩3,541 | -8.97% | 50.9만 |
|---|
| 2025.12.12 | ₩4,976 | ₩4,976 | ₩3,554 | ₩3,688 | -25.88% | 201.6만 |
|---|
| 2025.12.11 | ₩12,004 | ₩13,479 | ₩5,365 | ₩5,526 | -53.97% | 5159.2만 |
|---|
| 2025.12.10 | ₩4,252 | ₩4,540 | ₩4,037 | ₩4,446 | +4.57% | 3.3만 |
|---|
| 2025.12.09 | ₩4,292 | ₩4,547 | ₩3,996 | ₩4,386 | +2.19% | 3.8만 |
|---|
| 2025.12.08 | ₩4,413 | ₩4,413 | ₩4,037 | ₩4,131 | -6.38% | 2.3만 |
|---|
| 2025.12.05 | ₩4,507 | ₩4,989 | ₩4,265 | ₩4,265 | -5.36% | 6.2만 |
|---|
| 2025.12.04 | ₩4,627 | ₩4,681 | ₩4,466 | ₩4,480 | -3.19% | 1.1만 |
|---|
| 2025.12.03 | ₩4,332 | ₩4,815 | ₩4,218 | ₩4,587 | +5.88% | 7.7만 |
|---|
| 2025.12.02 | ₩4,024 | ₩4,279 | ₩4,024 | ₩4,198 | +4.33% | 1.8만 |
|---|
| 2025.12.01 | ₩4,091 | ₩4,171 | ₩3,890 | ₩3,890 | -4.92% | 1.4만 |
|---|
| 2025.11.28 | ₩4,077 | ₩4,151 | ₩4,077 | ₩4,136 | +1.45% | 3.2천 |
|---|
| 2025.11.26 | ₩3,970 | ₩4,225 | ₩3,957 | ₩4,198 | +5.74% | 7.8천 |
|---|
| 2025.11.25 | ₩3,997 | ₩4,144 | ₩3,992 | ₩4,104 | +2.68% | 2.1만 |
|---|
| 2025.11.24 | ₩4,024 | ₩4,064 | ₩3,910 | ₩4,024 | 0.00% | 8.6천 |
|---|
| 2025.11.21 | ₩3,957 | ₩4,010 | ₩3,769 | ₩3,916 | -1.02% | 2.6만 |
|---|
| 2025.11.20 | ₩4,319 | ₩4,331 | ₩3,930 | ₩3,957 | -8.39% | 2.1만 |
|---|
| 2025.11.19 | ₩4,104 | ₩4,292 | ₩4,104 | ₩4,198 | +2.29% | 1.5만 |
|---|
| 2025.11.18 | ₩4,171 | ₩4,305 | ₩4,067 | ₩4,104 | -1.61% | 3.2만 |
|---|
| 2025.11.17 | ₩4,426 | ₩4,440 | ₩4,037 | ₩4,104 | -7.27% | 1.7만 |
|---|
| 2025.11.14 | ₩4,252 | ₩4,560 | ₩4,252 | ₩4,426 | +4.10% | 3.5만 |
|---|
| 2025.11.13 | ₩4,721 | ₩4,922 | ₩4,279 | ₩4,305 | -8.81% | 7.2만 |
|---|
| 2025.11.12 | ₩4,694 | ₩4,983 | ₩4,560 | ₩4,574 | -2.57% | 3.1만 |
|---|
| 2025.11.11 | ₩4,600 | ₩4,735 | ₩4,507 | ₩4,641 | +0.87% | 1.7만 |
|---|
| 2025.11.10 | ₩4,319 | ₩4,621 | ₩4,144 | ₩4,587 | +6.21% | 7.1만 |
|---|
| 2025.11.07 | ₩4,305 | ₩4,452 | ₩4,051 | ₩4,372 | +1.56% | 3.9만 |
|---|
| 2025.11.06 | ₩4,386 | ₩4,533 | ₩4,225 | ₩4,332 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩4,225 | ₩4,560 | ₩4,211 | ₩4,372 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩4,815 | ₩4,976 | ₩4,221 | ₩4,279 | -11.14% | 5.1만 |
|---|
| 2025.11.03 | ₩5,056 | ₩5,097 | ₩4,654 | ₩4,735 | -6.37% | 3.2만 |
|---|
| 2025.10.31 | ₩5,097 | ₩5,164 | ₩4,882 | ₩4,976 | -2.37% | 5.7만 |
|---|
| 2025.10.30 | ₩5,083 | ₩5,170 | ₩5,016 | ₩5,056 | -0.53% | 2.7만 |
|---|
| 2025.10.29 | ₩5,392 | ₩5,466 | ₩5,231 | ₩5,231 | -2.99% | 3.9만 |
|---|
| 2025.10.28 | ₩5,541 | ₩5,821 | ₩5,392 | ₩5,405 | -2.44% | 5.3만 |
|---|
| 2025.10.27 | ₩5,982 | ₩6,089 | ₩5,539 | ₩5,606 | -6.28% | 9.6만 |
|---|
| 2025.10.24 | ₩5,700 | ₩6,828 | ₩5,512 | ₩5,888 | +3.29% | 25.4만 |
|---|
| 2025.10.23 | ₩5,419 | ₩5,908 | ₩5,405 | ₩5,647 | +4.21% | 7.3만 |
|---|
| 2025.10.22 | ₩5,741 | ₩5,808 | ₩5,365 | ₩5,566 | -3.04% | 9.1만 |
|---|
| 2025.10.21 | ₩6,371 | ₩6,449 | ₩5,700 | ₩5,848 | -8.21% | 8.1만 |
|---|
| 2025.10.20 | ₩6,840 | ₩7,551 | ₩6,116 | ₩6,264 | -8.43% | 18만 |
|---|
| 2025.10.17 | ₩6,197 | ₩7,846 | ₩6,129 | ₩6,720 | +8.44% | 29.5만 |
|---|
| 2025.10.16 | ₩7,524 | ₩7,759 | ₩6,545 | ₩6,559 | -12.83% | 13.5만 |
|---|
| 2025.10.15 | ₩8,074 | ₩8,184 | ₩7,511 | ₩7,538 | -6.64% | 10.3만 |
|---|
| 2025.10.14 | ₩8,792 | ₩8,919 | ₩7,819 | ₩8,061 | -8.31% | 15.4만 |
|---|
| 2025.10.13 | ₩8,879 | ₩9,295 | ₩8,799 | ₩8,986 | +1.21% | 13.4만 |
|---|
| 2025.10.10 | ₩8,544 | ₩9,791 | ₩8,544 | ₩8,879 | +3.92% | 17.3만 |
|---|