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 | ₩662 | ₩675 | ₩622 | ₩637 | -3.84% | 45.5만 |
| 2026.10.08 | ₩669 | ₩681 | ₩650 | ₩662 | -1.00% | 37.5만 |
| 2026.10.07 | ₩713 | ₩721 | ₩671 | ₩687 | -3.75% | 65.6만 |
| 2026.10.06 | ₩815 | ₩815 | ₩749 | ₩760 | -6.73% | 123.8만 |
| 2026.10.05 | ₩1,025 | ₩1,201 | ₩806 | ₩836 | -18.41% | 3265.5만 |
| 2026.10.02 | ₩820 | ₩905 | ₩790 | ₩870 | +6.04% | 419만 |
| 2026.10.01 | ₩830 | ₩1,116 | ₩803 | ₩849 | +2.26% | 9450.7만 |
| 2026.09.30 | ₩701 | ₩903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩696 |
| -0.76% |
| 6565.6만 |
| 2026.09.29 | ₩563 | ₩634 | ₩549 | ₩620 | +9.98% | 179.4만 |
|---|
| 2026.09.28 | ₩634 | ₩644 | ₩576 | ₩581 | -8.44% | 61.3만 |
|---|
| 2026.09.25 | ₩712 | ₩749 | ₩650 | ₩667 | -6.39% | 83만 |
|---|
| 2026.09.24 | ₩697 | ₩780 | ₩697 | ₩724 | +3.84% | 91.1만 |
|---|
| 2026.09.23 | ₩758 | ₩806 | ₩684 | ₩735 | -3.00% | 174만 |
|---|
| 2026.09.22 | ₩831 | ₩849 | ₩689 | ₩758 | -8.86% | 794만 |
|---|
| 2026.09.21 | ₩862 | ₩1,312 | ₩760 | ₩1,064 | +23.45% | 4.2억 |
|---|
| 2026.09.18 | ₩507 | ₩582 | ₩467 | ₩489 | -3.69% | 4828.7만 |
|---|
| 2026.09.17 | ₩468 | ₩518 | ₩468 | ₩506 | +8.00% | 31.7만 |
|---|
| 2026.09.16 | ₩468 | ₩472 | ₩458 | ₩471 | +0.57% | 8.1만 |
|---|
| 2026.09.15 | ₩506 | ₩506 | ₩470 | ₩480 | -5.03% | 7.6만 |
|---|
| 2026.09.14 | ₩495 | ₩513 | ₩475 | ₩509 | +2.70% | 13.1만 |
|---|
| 2026.09.11 | ₩502 | ₩502 | ₩471 | ₩487 | -2.93% | 7만 |
|---|
| 2026.09.10 | ₩515 | ₩518 | ₩472 | ₩491 | -4.68% | 13만 |
|---|
| 2026.09.09 | ₩547 | ₩549 | ₩509 | ₩522 | -4.65% | 8만 |
|---|
| 2026.09.08 | ₩566 | ₩567 | ₩535 | ₩535 | -5.44% | 8만 |
|---|
| 2026.09.04 | ₩562 | ₩584 | ₩562 | ₩562 | 0.00% | 6.7만 |
|---|
| 2026.09.03 | ₩573 | ₩593 | ₩555 | ₩576 | +0.47% | 11.8만 |
|---|
| 2026.09.02 | ₩535 | ₩576 | ₩535 | ₩566 | +5.75% | 17.8만 |
|---|
| 2026.09.01 | ₩549 | ₩549 | ₩535 | ₩538 | -1.95% | 11.3만 |
|---|
| 2026.08.31 | ₩553 | ₩577 | ₩537 | ₩554 | +0.24% | 15.3만 |
|---|
| 2026.08.28 | ₩630 | ₩636 | ₩562 | ₩588 | -6.79% | 66.4만 |
|---|
| 2026.08.27 | ₩634 | ₩656 | ₩618 | ₩630 | -0.63% | 29.1만 |
|---|
| 2026.08.26 | ₩654 | ₩680 | ₩637 | ₩654 | 0.00% | 46.5만 |
|---|
| 2026.08.25 | ₩721 | ₩729 | ₩687 | ₩697 | -3.34% | 79.4만 |
|---|
| 2026.08.24 | ₩759 | ₩800 | ₩729 | ₩758 | -0.18% | 139.9만 |
|---|
| 2026.08.21 | ₩759 | ₩843 | ₩759 | ₩804 | +6.00% | 189.5만 |
|---|
| 2026.08.20 | ₩767 | ₩861 | ₩736 | ₩818 | +6.63% | 2502.7만 |
|---|
| 2026.08.19 | ₩783 | ₩857 | ₩760 | ₩804 | +2.74% | 1406.2만 |
|---|
| 2026.08.18 | ₩774 | ₩816 | ₩749 | ₩803 | +3.81% | 22.9만 |
|---|
| 2026.08.17 | ₩739 | ₩818 | ₩717 | ₩802 | +8.51% | 32.8만 |
|---|
| 2026.08.14 | ₩802 | ₩824 | ₩751 | ₩816 | +1.84% | 62.8만 |
|---|
| 2026.08.13 | ₩899 | ₩950 | ₩748 | ₩851 | -5.36% | 2454.9만 |
|---|
| 2026.08.12 | ₩1,028 | ₩1,071 | ₩958 | ₩981 | -4.56% | 1.7만 |
|---|
| 2026.08.11 | ₩1,027 | ₩1,060 | ₩1,017 | ₩1,035 | +0.78% | 1.6만 |
|---|
| 2026.08.10 | ₩1,083 | ₩1,093 | ₩1,044 | ₩1,067 | -1.48% | 3.5천 |
|---|
| 2026.08.07 | ₩1,031 | ₩1,142 | ₩1,024 | ₩1,071 | +3.90% | 1.8만 |
|---|
| 2026.08.06 | ₩1,027 | ₩1,043 | ₩1,005 | ₩1,024 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩996 | ₩1,027 | ₩996 | ₩1,027 | +3.09% | 1.5만 |
|---|
| 2026.08.04 | ₩1,004 | ₩1,023 | ₩969 | ₩996 | -0.80% | 5천 |
|---|
| 2026.08.03 | ₩921 | ₩1,036 | ₩921 | ₩985 | +6.98% | 1.2만 |
|---|
| 2026.07.31 | ₩922 | ₩973 | ₩871 | ₩919 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩910 | ₩937 | ₩857 | ₩922 | +1.32% | 2만 |
|---|
| 2026.07.29 | ₩937 | ₩996 | ₩910 | ₩937 | 0.00% | 3.3만 |
|---|
| 2026.07.28 | ₩1,101 | ₩1,135 | ₩914 | ₩944 | -14.34% | 6.1만 |
|---|
| 2026.07.27 | ₩1,271 | ₩1,271 | ₩1,061 | ₩1,061 | -16.53% | 1.8만 |
|---|
| 2026.07.24 | ₩1,203 | ₩1,365 | ₩1,147 | ₩1,195 | -0.67% | 2.3만 |
|---|
| 2026.07.23 | ₩1,226 | ₩1,310 | ₩1,174 | ₩1,202 | -1.97% | 1.8만 |
|---|
| 2026.07.22 | ₩1,392 | ₩1,392 | ₩1,226 | ₩1,226 | -11.92% | 9.8천 |
|---|
| 2026.07.21 | ₩1,405 | ₩1,486 | ₩1,318 | ₩1,405 | 0.00% | 6.2만 |
|---|
| 2026.07.20 | ₩1,227 | ₩1,379 | ₩1,179 | ₩1,372 | +11.78% | 4.4만 |
|---|
| 2026.07.17 | ₩1,231 | ₩1,246 | ₩1,182 | ₩1,226 | -0.43% | 3.8만 |
|---|
| 2026.07.16 | ₩1,059 | ₩1,218 | ₩1,055 | ₩1,218 | +15.04% | 5.8만 |
|---|
| 2026.07.15 | ₩1,095 | ₩1,095 | ₩1,017 | ₩1,055 | -3.67% | 6.7만 |
|---|
| 2026.07.14 | ₩1,071 | ₩1,334 | ₩1,055 | ₩1,071 | 0.00% | 53.6만 |
|---|
| 2026.07.13 | ₩1,053 | ₩1,063 | ₩1,012 | ₩1,012 | -3.94% | 1.4만 |
|---|
| 2026.07.10 | ₩1,055 | ₩1,069 | ₩1,020 | ₩1,020 | -3.30% | 1.5만 |
|---|
| 2026.07.09 | ₩1,075 | ₩1,075 | ₩1,031 | ₩1,075 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩1,004 | ₩1,097 | ₩1,004 | ₩1,075 | +7.07% | 4.5만 |
|---|
| 2026.07.07 | ₩1,020 | ₩1,048 | ₩1,004 | ₩1,013 | -0.66% | 1.5만 |
|---|
| 2026.07.06 | ₩1,004 | ₩1,024 | ₩1,004 | ₩1,006 | +0.27% | 2.1만 |
|---|
| 2026.07.02 | ₩998 | ₩1,012 | ₩977 | ₩990 | -0.80% | 1.7만 |
|---|
| 2026.07.01 | ₩992 | ₩1,032 | ₩992 | ₩1,008 | +1.62% | 1.3만 |
|---|
| 2026.06.30 | ₩994 | ₩1,017 | ₩977 | ₩992 | -0.27% | 1.4만 |
|---|
| 2026.06.29 | ₩992 | ₩1,033 | ₩990 | ₩1,012 | +2.02% | 1.4만 |
|---|
| 2026.06.26 | ₩992 | ₩1,037 | ₩990 | ₩1,037 | +4.59% | 3.2만 |
|---|
| 2026.06.25 | ₩1,039 | ₩1,047 | ₩1,020 | ₩1,035 | -0.39% | 3.4만 |
|---|
| 2026.06.24 | ₩1,001 | ₩1,068 | ₩977 | ₩1,068 | +6.68% | 3.9만 |
|---|
| 2026.06.23 | ₩1,031 | ₩1,067 | ₩1,004 | ₩1,067 | +3.51% | 3.3만 |
|---|
| 2026.06.22 | ₩977 | ₩1,084 | ₩977 | ₩1,053 | +7.81% | 5.4만 |
|---|
| 2026.06.18 | ₩1,009 | ₩1,068 | ₩981 | ₩1,006 | -0.27% | 10.9만 |
|---|
| 2026.06.17 | ₩903 | ₩1,142 | ₩903 | ₩1,097 | +21.48% | 44.7만 |
|---|
| 2026.06.16 | ₩976 | ₩1,124 | ₩914 | ₩925 | -5.21% | 860.3만 |
|---|
| 2026.06.15 | ₩1,191 | ₩1,258 | ₩1,139 | ₩1,139 | -4.38% | 4만 |
|---|
| 2026.06.12 | ₩1,332 | ₩1,332 | ₩1,179 | ₩1,202 | -9.75% | 7.4만 |
|---|
| 2026.06.11 | ₩1,392 | ₩1,439 | ₩1,231 | ₩1,318 | -5.29% | 8.8만 |
|---|
| 2026.06.10 | ₩1,231 | ₩1,653 | ₩1,205 | ₩1,399 | +13.59% | 46.6만 |
|---|
| 2026.06.09 | ₩1,231 | ₩1,298 | ₩1,205 | ₩1,205 | -2.17% | 3.1만 |
|---|
| 2026.06.08 | ₩1,205 | ₩1,282 | ₩1,147 | ₩1,231 | +2.22% | 8.2만 |
|---|
| 2026.06.05 | ₩1,318 | ₩1,318 | ₩1,245 | ₩1,245 | -5.58% | 3.4만 |
|---|
| 2026.06.04 | ₩1,245 | ₩1,318 | ₩1,245 | ₩1,298 | +4.30% | 3.5만 |
|---|
| 2026.06.03 | ₩1,298 | ₩1,325 | ₩1,271 | ₩1,271 | -2.06% | 3.3만 |
|---|
| 2026.06.02 | ₩1,325 | ₩1,373 | ₩1,245 | ₩1,245 | -6.06% | 4.3만 |
|---|
| 2026.06.01 | ₩1,275 | ₩1,392 | ₩1,271 | ₩1,338 | +4.93% | 4.2만 |
|---|
| 2026.05.29 | ₩1,352 | ₩1,392 | ₩1,245 | ₩1,245 | -7.92% | 5.4만 |
|---|
| 2026.05.28 | ₩1,352 | ₩1,419 | ₩1,338 | ₩1,352 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩1,486 | ₩1,486 | ₩1,379 | ₩1,379 | -7.21% | 5.8만 |
|---|
| 2026.05.26 | ₩1,486 | ₩1,490 | ₩1,419 | ₩1,445 | -2.70% | 2.7만 |
|---|
| 2026.05.22 | ₩1,499 | ₩1,506 | ₩1,432 | ₩1,472 | -1.79% | 2.8만 |
|---|
| 2026.05.21 | ₩1,526 | ₩1,526 | ₩1,486 | ₩1,486 | -2.63% | 1.5만 |
|---|
| 2026.05.20 | ₩1,512 | ₩1,566 | ₩1,436 | ₩1,499 | -0.88% | 2.7만 |
|---|
| 2026.05.19 | ₩1,606 | ₩1,633 | ₩1,472 | ₩1,519 | -5.42% | 2.8만 |
|---|
| 2026.05.18 | ₩1,673 | ₩1,702 | ₩1,512 | ₩1,646 | -1.60% | 3.4만 |
|---|
| 2026.05.15 | ₩1,666 | ₩1,727 | ₩1,646 | ₩1,646 | -1.20% | 1.8만 |
|---|
| 2026.05.14 | ₩1,700 | ₩1,793 | ₩1,660 | ₩1,713 | +0.79% | 2.9만 |
|---|
| 2026.05.13 | ₩1,820 | ₩1,820 | ₩1,619 | ₩1,700 | -6.62% | 5.2만 |
|---|
| 2026.05.12 | ₩1,767 | ₩1,800 | ₩1,688 | ₩1,713 | -3.03% | 1.5만 |
|---|
| 2026.05.11 | ₩1,767 | ₩1,834 | ₩1,740 | ₩1,780 | +0.76% | 2.1만 |
|---|
| 2026.05.08 | ₩1,847 | ₩1,868 | ₩1,807 | ₩1,860 | +0.72% | 2.6만 |
|---|
| 2026.05.07 | ₩1,807 | ₩1,834 | ₩1,780 | ₩1,834 | +1.48% | 2.4만 |
|---|
| 2026.05.06 | ₩1,646 | ₩1,887 | ₩1,633 | ₩1,807 | +9.76% | 8.4만 |
|---|
| 2026.05.05 | ₩1,673 | ₩1,673 | ₩1,626 | ₩1,633 | -2.40% | 9.3천 |
|---|
| 2026.05.04 | ₩1,700 | ₩1,700 | ₩1,636 | ₩1,646 | -3.15% | 1.8만 |
|---|
| 2026.05.01 | ₩1,680 | ₩1,713 | ₩1,633 | ₩1,646 | -1.99% | 1.9만 |
|---|
| 2026.04.30 | ₩1,660 | ₩1,693 | ₩1,619 | ₩1,646 | -0.81% | 1.9만 |
|---|
| 2026.04.29 | ₩1,700 | ₩1,727 | ₩1,673 | ₩1,713 | +0.79% | 2.5만 |
|---|
| 2026.04.28 | ₩1,753 | ₩1,753 | ₩1,713 | ₩1,740 | -0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩1,830 | ₩1,830 | ₩1,753 | ₩1,753 | -4.17% | 1.9만 |
|---|
| 2026.04.24 | ₩1,740 | ₩1,780 | ₩1,729 | ₩1,780 | +2.31% | 1.3만 |
|---|
| 2026.04.23 | ₩1,860 | ₩1,860 | ₩1,780 | ₩1,793 | -3.60% | 2.6만 |
|---|
| 2026.04.22 | ₩1,860 | ₩1,887 | ₩1,847 | ₩1,874 | +0.72% | 2.3만 |
|---|
| 2026.04.21 | ₩1,903 | ₩1,967 | ₩1,847 | ₩1,860 | -2.25% | 2.6만 |
|---|
| 2026.04.20 | ₩1,994 | ₩1,994 | ₩1,847 | ₩1,914 | -4.03% | 2.2만 |
|---|
| 2026.04.17 | ₩1,977 | ₩2,061 | ₩1,967 | ₩1,981 | +0.20% | 4.4만 |
|---|
| 2026.04.16 | ₩1,967 | ₩2,096 | ₩1,941 | ₩1,967 | 0.00% | 6.2만 |
|---|
| 2026.04.15 | ₩2,021 | ₩2,074 | ₩1,967 | ₩2,061 | +1.99% | 4.7만 |
|---|
| 2026.04.14 | ₩2,005 | ₩2,008 | ₩1,954 | ₩2,008 | +0.13% | 1.5만 |
|---|
| 2026.04.13 | ₩1,914 | ₩1,994 | ₩1,887 | ₩1,927 | +0.70% | 3.7만 |
|---|
| 2026.04.10 | ₩1,720 | ₩2,074 | ₩1,693 | ₩1,900 | +10.51% | 11.4만 |
|---|
| 2026.04.09 | ₩1,753 | ₩1,753 | ₩1,674 | ₩1,700 | -3.05% | 2.1만 |
|---|
| 2026.04.08 | ₩1,753 | ₩1,757 | ₩1,686 | ₩1,700 | -3.05% | 2만 |
|---|
| 2026.04.07 | ₩1,780 | ₩1,780 | ₩1,727 | ₩1,727 | -3.01% | 4.3만 |
|---|
| 2026.04.06 | ₩1,780 | ₩1,807 | ₩1,767 | ₩1,793 | +0.75% | 1.5만 |
|---|
| 2026.04.02 | ₩1,793 | ₩1,907 | ₩1,767 | ₩1,780 | -0.75% | 4.3만 |
|---|
| 2026.04.01 | ₩1,847 | ₩1,900 | ₩1,834 | ₩1,900 | +2.90% | 3.4만 |
|---|
| 2026.03.31 | ₩1,887 | ₩1,927 | ₩1,753 | ₩1,874 | -0.71% | 11.1만 |
|---|
| 2026.03.30 | ₩1,673 | ₩2,409 | ₩1,673 | ₩2,074 | +24.00% | 74.8만 |
|---|
| 2026.03.27 | ₩1,753 | ₩1,792 | ₩1,619 | ₩1,686 | -3.82% | 3만 |
|---|
| 2026.03.26 | ₩1,767 | ₩1,767 | ₩1,700 | ₩1,740 | -1.52% | 1.4만 |
|---|
| 2026.03.25 | ₩1,673 | ₩1,793 | ₩1,673 | ₩1,767 | +5.60% | 2.6만 |
|---|
| 2026.03.24 | ₩1,700 | ₩1,713 | ₩1,673 | ₩1,700 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩1,727 | ₩1,740 | ₩1,673 | ₩1,722 | -0.23% | 2만 |
|---|
| 2026.03.20 | ₩1,834 | ₩1,834 | ₩1,727 | ₩1,731 | -5.62% | 8.3만 |
|---|
| 2026.03.19 | ₩1,740 | ₩1,807 | ₩1,740 | ₩1,807 | +3.85% | 5만 |
|---|
| 2026.03.18 | ₩1,874 | ₩1,887 | ₩1,727 | ₩1,740 | -7.14% | 3.4만 |
|---|
| 2026.03.17 | ₩1,914 | ₩1,941 | ₩1,874 | ₩1,905 | -0.49% | 1.7만 |
|---|
| 2026.03.16 | ₩1,965 | ₩1,967 | ₩1,927 | ₩1,941 | -1.23% | 1.7만 |
|---|
| 2026.03.13 | ₩1,981 | ₩2,008 | ₩1,947 | ₩1,981 | 0.00% | 1.4만 |
|---|
| 2026.03.12 | ₩1,994 | ₩1,994 | ₩1,941 | ₩1,981 | -0.67% | 9.3천 |
|---|
| 2026.03.11 | ₩1,967 | ₩2,008 | ₩1,941 | ₩2,008 | +2.04% | 7.1만 |
|---|
| 2026.03.10 | ₩1,981 | ₩2,054 | ₩1,967 | ₩2,001 | +1.01% | 3.6만 |
|---|
| 2026.03.09 | ₩1,954 | ₩2,021 | ₩1,874 | ₩2,008 | +2.74% | 2.4만 |
|---|
| 2026.03.06 | ₩1,874 | ₩1,927 | ₩1,834 | ₩1,914 | +2.14% | 1.7만 |
|---|
| 2026.03.05 | ₩1,927 | ₩1,966 | ₩1,907 | ₩1,914 | -0.69% | 1.7만 |
|---|
| 2026.03.04 | ₩1,941 | ₩2,021 | ₩1,941 | ₩1,981 | +2.07% | 3.4만 |
|---|
| 2026.03.03 | ₩1,967 | ₩2,074 | ₩1,874 | ₩1,954 | -0.68% | 6.3만 |
|---|
| 2026.03.02 | ₩1,941 | ₩2,088 | ₩1,874 | ₩2,012 | +3.66% | 5.8만 |
|---|
| 2026.02.27 | ₩1,994 | ₩1,994 | ₩1,900 | ₩1,954 | -2.01% | 3.9만 |
|---|
| 2026.02.26 | ₩2,141 | ₩2,141 | ₩1,981 | ₩2,048 | -4.38% | 7만 |
|---|
| 2026.02.25 | ₩2,088 | ₩2,171 | ₩2,061 | ₩2,141 | +2.56% | 5.4만 |
|---|
| 2026.02.24 | ₩2,061 | ₩2,101 | ₩2,034 | ₩2,061 | 0.00% | 1.8만 |
|---|
| 2026.02.23 | ₩2,128 | ₩2,128 | ₩2,054 | ₩2,088 | -1.89% | 2.8만 |
|---|
| 2026.02.20 | ₩2,195 | ₩2,202 | ₩2,088 | ₩2,128 | -3.05% | 4.2만 |
|---|
| 2026.02.19 | ₩2,165 | ₩2,246 | ₩2,048 | ₩2,128 | -1.73% | 5.8만 |
|---|
| 2026.02.18 | ₩2,141 | ₩2,214 | ₩2,141 | ₩2,155 | +0.62% | 3.9만 |
|---|
| 2026.02.17 | ₩2,262 | ₩2,285 | ₩2,141 | ₩2,141 | -5.33% | 5.8만 |
|---|
| 2026.02.13 | ₩2,315 | ₩2,369 | ₩2,289 | ₩2,302 | -0.58% | 2만 |
|---|
| 2026.02.12 | ₩2,342 | ₩2,356 | ₩2,275 | ₩2,289 | -2.29% | 5.7만 |
|---|
| 2026.02.11 | ₩2,369 | ₩2,389 | ₩2,248 | ₩2,356 | -0.56% | 17.6만 |
|---|
| 2026.02.10 | ₩2,516 | ₩2,516 | ₩2,356 | ₩2,356 | -6.38% | 5.5만 |
|---|
| 2026.02.09 | ₩2,422 | ₩2,570 | ₩2,396 | ₩2,530 | +4.42% | 7만 |
|---|
| 2026.02.06 | ₩2,302 | ₩2,476 | ₩2,302 | ₩2,409 | +4.65% | 8.1만 |
|---|
| 2026.02.05 | ₩2,436 | ₩2,449 | ₩2,289 | ₩2,289 | -6.04% | 7.5만 |
|---|
| 2026.02.04 | ₩2,516 | ₩2,543 | ₩2,422 | ₩2,449 | -2.66% | 3.9만 |
|---|
| 2026.02.03 | ₩2,436 | ₩2,556 | ₩2,435 | ₩2,476 | +1.65% | 6.1만 |
|---|
| 2026.02.02 | ₩2,449 | ₩2,596 | ₩2,436 | ₩2,449 | 0.00% | 8.2만 |
|---|
| 2026.01.30 | ₩2,489 | ₩2,677 | ₩2,410 | ₩2,530 | +1.61% | 7.8만 |
|---|
| 2026.01.29 | ₩2,543 | ₩2,637 | ₩2,492 | ₩2,556 | +0.53% | 14.1만 |
|---|
| 2026.01.28 | ₩2,824 | ₩2,852 | ₩2,596 | ₩2,610 | -7.58% | 19.9만 |
|---|
| 2026.01.27 | ₩2,851 | ₩3,078 | ₩2,811 | ₩2,824 | -0.94% | 23.6만 |
|---|
| 2026.01.26 | ₩2,971 | ₩3,212 | ₩2,894 | ₩3,025 | +1.80% | 20.9만 |
|---|
| 2026.01.23 | ₩3,118 | ₩3,493 | ₩3,078 | ₩3,078 | -1.29% | 41.1만 |
|---|
| 2026.01.22 | ₩2,784 | ₩3,346 | ₩2,784 | ₩3,292 | +18.27% | 68.3만 |
|---|
| 2026.01.21 | ₩2,904 | ₩3,172 | ₩2,436 | ₩3,145 | +8.29% | 156.5만 |
|---|
| 2026.01.20 | ₩3,681 | ₩4,443 | ₩3,011 | ₩3,199 | -13.09% | 7317.5만 |
|---|
| 2026.01.16 | ₩2,315 | ₩2,382 | ₩2,254 | ₩2,275 | -1.73% | 7.7만 |
|---|
| 2026.01.15 | ₩2,275 | ₩2,309 | ₩2,208 | ₩2,208 | -2.94% | 6.4만 |
|---|
| 2026.01.14 | ₩2,088 | ₩2,323 | ₩2,061 | ₩2,289 | +9.62% | 10.1만 |
|---|
| 2026.01.13 | ₩2,089 | ₩2,141 | ₩2,021 | ₩2,021 | -3.27% | 37.6만 |
|---|
| 2026.01.12 | ₩2,266 | ₩2,266 | ₩2,074 | ₩2,074 | -8.45% | 18.5만 |
|---|
| 2026.01.09 | ₩2,315 | ₩2,342 | ₩2,275 | ₩2,275 | -1.73% | 8.5만 |
|---|
| 2026.01.08 | ₩2,369 | ₩2,396 | ₩2,289 | ₩2,315 | -2.26% | 8.1만 |
|---|
| 2026.01.07 | ₩2,275 | ₩2,483 | ₩2,266 | ₩2,422 | +6.47% | 15.3만 |
|---|
| 2026.01.06 | ₩2,302 | ₩2,334 | ₩2,195 | ₩2,275 | -1.16% | 8.7만 |
|---|
| 2026.01.05 | ₩2,610 | ₩2,610 | ₩2,262 | ₩2,262 | -13.33% | 14.1만 |
|---|
| 2026.01.02 | ₩2,235 | ₩2,476 | ₩2,235 | ₩2,449 | +9.58% | 10.2만 |
|---|
| 2025.12.31 | ₩2,302 | ₩2,302 | ₩2,192 | ₩2,235 | -2.91% | 6.9만 |
|---|
| 2025.12.30 | ₩2,262 | ₩2,342 | ₩2,206 | ₩2,235 | -1.18% | 9.6만 |
|---|
| 2025.12.29 | ₩2,463 | ₩2,476 | ₩2,161 | ₩2,168 | -11.96% | 13.7만 |
|---|
| 2025.12.26 | ₩2,663 | ₩2,690 | ₩2,369 | ₩2,369 | -11.06% | 16.2만 |
|---|
| 2025.12.24 | ₩2,717 | ₩2,770 | ₩2,556 | ₩2,637 | -2.96% | 15.3만 |
|---|
| 2025.12.23 | ₩2,931 | ₩2,997 | ₩2,677 | ₩2,757 | -5.94% | 10.6만 |
|---|
| 2025.12.22 | ₩2,931 | ₩3,266 | ₩2,878 | ₩2,931 | 0.00% | 22만 |
|---|
| 2025.12.19 | ₩2,757 | ₩3,078 | ₩2,757 | ₩2,837 | +2.91% | 24.8만 |
|---|
| 2025.12.18 | ₩2,971 | ₩3,199 | ₩2,744 | ₩2,757 | -7.21% | 24.7만 |
|---|
| 2025.12.17 | ₩3,025 | ₩3,152 | ₩2,944 | ₩2,944 | -2.65% | 19.1만 |
|---|
| 2025.12.16 | ₩3,413 | ₩3,599 | ₩3,065 | ₩3,145 | -7.84% | 28.1만 |
|---|
| 2025.12.15 | ₩3,881 | ₩3,881 | ₩3,359 | ₩3,533 | -8.97% | 50.9만 |
|---|
| 2025.12.12 | ₩4,965 | ₩4,965 | ₩3,547 | ₩3,681 | -25.88% | 201.6만 |
|---|
| 2025.12.11 | ₩11,979 | ₩13,451 | ₩5,354 | ₩5,514 | -53.97% | 5159.2만 |
|---|
| 2025.12.10 | ₩4,243 | ₩4,530 | ₩4,029 | ₩4,437 | +4.57% | 3.3만 |
|---|
| 2025.12.09 | ₩4,283 | ₩4,537 | ₩3,987 | ₩4,377 | +2.19% | 3.8만 |
|---|
| 2025.12.08 | ₩4,403 | ₩4,403 | ₩4,029 | ₩4,122 | -6.38% | 2.3만 |
|---|
| 2025.12.05 | ₩4,497 | ₩4,979 | ₩4,256 | ₩4,256 | -5.36% | 6.2만 |
|---|
| 2025.12.04 | ₩4,617 | ₩4,671 | ₩4,457 | ₩4,470 | -3.19% | 1.1만 |
|---|
| 2025.12.03 | ₩4,323 | ₩4,805 | ₩4,209 | ₩4,577 | +5.88% | 7.7만 |
|---|
| 2025.12.02 | ₩4,015 | ₩4,269 | ₩4,015 | ₩4,189 | +4.33% | 1.8만 |
|---|
| 2025.12.01 | ₩4,082 | ₩4,162 | ₩3,881 | ₩3,881 | -4.92% | 1.4만 |
|---|
| 2025.11.28 | ₩4,069 | ₩4,142 | ₩4,069 | ₩4,128 | +1.45% | 3.2천 |
|---|
| 2025.11.26 | ₩3,962 | ₩4,216 | ₩3,948 | ₩4,189 | +5.74% | 7.8천 |
|---|
| 2025.11.25 | ₩3,988 | ₩4,136 | ₩3,983 | ₩4,095 | +2.68% | 2.1만 |
|---|
| 2025.11.24 | ₩4,015 | ₩4,055 | ₩3,901 | ₩4,015 | 0.00% | 8.6천 |
|---|
| 2025.11.21 | ₩3,948 | ₩4,002 | ₩3,761 | ₩3,908 | -1.02% | 2.6만 |
|---|
| 2025.11.20 | ₩4,310 | ₩4,322 | ₩3,921 | ₩3,948 | -8.39% | 2.1만 |
|---|
| 2025.11.19 | ₩4,095 | ₩4,283 | ₩4,095 | ₩4,189 | +2.29% | 1.5만 |
|---|
| 2025.11.18 | ₩4,162 | ₩4,296 | ₩4,058 | ₩4,095 | -1.61% | 3.2만 |
|---|
| 2025.11.17 | ₩4,417 | ₩4,430 | ₩4,029 | ₩4,095 | -7.27% | 1.7만 |
|---|
| 2025.11.14 | ₩4,243 | ₩4,550 | ₩4,243 | ₩4,417 | +4.10% | 3.5만 |
|---|
| 2025.11.13 | ₩4,711 | ₩4,912 | ₩4,269 | ₩4,296 | -8.81% | 7.2만 |
|---|
| 2025.11.12 | ₩4,684 | ₩4,972 | ₩4,550 | ₩4,564 | -2.57% | 3.1만 |
|---|
| 2025.11.11 | ₩4,591 | ₩4,724 | ₩4,497 | ₩4,631 | +0.87% | 1.7만 |
|---|
| 2025.11.10 | ₩4,310 | ₩4,611 | ₩4,136 | ₩4,577 | +6.21% | 7.1만 |
|---|
| 2025.11.07 | ₩4,296 | ₩4,442 | ₩4,042 | ₩4,363 | +1.56% | 3.9만 |
|---|
| 2025.11.06 | ₩4,377 | ₩4,524 | ₩4,216 | ₩4,323 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩4,216 | ₩4,550 | ₩4,203 | ₩4,363 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩4,805 | ₩4,965 | ₩4,212 | ₩4,269 | -11.14% | 5.1만 |
|---|
| 2025.11.03 | ₩5,046 | ₩5,086 | ₩4,644 | ₩4,724 | -6.37% | 3.2만 |
|---|
| 2025.10.31 | ₩5,086 | ₩5,153 | ₩4,872 | ₩4,965 | -2.37% | 5.7만 |
|---|
| 2025.10.30 | ₩5,072 | ₩5,159 | ₩5,006 | ₩5,046 | -0.53% | 2.7만 |
|---|
| 2025.10.29 | ₩5,380 | ₩5,454 | ₩5,220 | ₩5,220 | -2.99% | 3.9만 |
|---|
| 2025.10.28 | ₩5,529 | ₩5,809 | ₩5,380 | ₩5,394 | -2.44% | 5.3만 |
|---|
| 2025.10.27 | ₩5,969 | ₩6,076 | ₩5,528 | ₩5,594 | -6.28% | 9.6만 |
|---|
| 2025.10.24 | ₩5,688 | ₩6,814 | ₩5,501 | ₩5,875 | +3.29% | 25.4만 |
|---|
| 2025.10.23 | ₩5,407 | ₩5,896 | ₩5,394 | ₩5,635 | +4.21% | 7.3만 |
|---|
| 2025.10.22 | ₩5,728 | ₩5,795 | ₩5,354 | ₩5,554 | -3.04% | 9.1만 |
|---|
| 2025.10.21 | ₩6,357 | ₩6,435 | ₩5,688 | ₩5,835 | -8.21% | 8.1만 |
|---|
| 2025.10.20 | ₩6,826 | ₩7,535 | ₩6,103 | ₩6,250 | -8.43% | 18만 |
|---|
| 2025.10.17 | ₩6,183 | ₩7,830 | ₩6,116 | ₩6,705 | +8.44% | 29.5만 |
|---|
| 2025.10.16 | ₩7,508 | ₩7,743 | ₩6,531 | ₩6,545 | -12.83% | 13.5만 |
|---|
| 2025.10.15 | ₩8,057 | ₩8,167 | ₩7,495 | ₩7,522 | -6.64% | 10.3만 |
|---|
| 2025.10.14 | ₩8,773 | ₩8,900 | ₩7,803 | ₩8,044 | -8.31% | 15.4만 |
|---|
| 2025.10.13 | ₩8,860 | ₩9,275 | ₩8,780 | ₩8,967 | +1.21% | 13.4만 |
|---|
| 2025.10.10 | ₩8,525 | ₩9,770 | ₩8,525 | ₩8,860 | +3.92% | 17.3만 |
|---|