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 | ₩623 | ₩638 | -3.84% | 45.5만 |
| 2026.10.08 | ₩670 | ₩682 | ₩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 | ₩906 | ₩791 | ₩872 | +6.04% | 419만 |
| 2026.10.01 | ₩831 | ₩1,118 | ₩804 | ₩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 | ₩564 | ₩636 | ₩550 | ₩621 | +9.98% | 179.4만 |
|---|
| 2026.09.28 | ₩636 | ₩645 | ₩577 | ₩582 | -8.44% | 61.3만 |
|---|
| 2026.09.25 | ₩713 | ₩751 | ₩652 | ₩668 | -6.39% | 83만 |
|---|
| 2026.09.24 | ₩699 | ₩782 | ₩699 | ₩725 | +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 | ₩863 | ₩1,314 | ₩762 | ₩1,066 | +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 | ₩459 | ₩472 | +0.57% | 8.1만 |
|---|
| 2026.09.15 | ₩507 | ₩507 | ₩471 | ₩481 | -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 | ₩548 | ₩550 | ₩510 | ₩523 | -4.65% | 8만 |
|---|
| 2026.09.08 | ₩567 | ₩568 | ₩536 | ₩536 | -5.44% | 8만 |
|---|
| 2026.09.04 | ₩563 | ₩585 | ₩563 | ₩563 | 0.00% | 6.7만 |
|---|
| 2026.09.03 | ₩574 | ₩594 | ₩556 | ₩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 | ₩619 | ₩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 | ₩768 | ₩862 | ₩737 | ₩819 | +6.63% | 2502.7만 |
|---|
| 2026.08.19 | ₩784 | ₩858 | ₩762 | ₩806 | +2.74% | 1406.2만 |
|---|
| 2026.08.18 | ₩775 | ₩818 | ₩751 | ₩804 | +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 | ₩1,028 | ₩1,062 | ₩1,019 | ₩1,036 | +0.78% | 1.6만 |
|---|
| 2026.08.10 | ₩1,085 | ₩1,095 | ₩1,046 | ₩1,069 | -1.48% | 3.5천 |
|---|
| 2026.08.07 | ₩1,032 | ₩1,144 | ₩1,026 | ₩1,073 | +3.90% | 1.8만 |
|---|
| 2026.08.06 | ₩1,028 | ₩1,044 | ₩1,007 | ₩1,026 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩998 | ₩1,028 | ₩998 | ₩1,028 | +3.09% | 1.5만 |
|---|
| 2026.08.04 | ₩1,006 | ₩1,024 | ₩971 | ₩998 | -0.80% | 5천 |
|---|
| 2026.08.03 | ₩922 | ₩1,038 | ₩922 | ₩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 | ₩1,103 | ₩1,137 | ₩916 | ₩945 | -14.34% | 6.1만 |
|---|
| 2026.07.27 | ₩1,274 | ₩1,274 | ₩1,063 | ₩1,063 | -16.53% | 1.8만 |
|---|
| 2026.07.24 | ₩1,205 | ₩1,368 | ₩1,149 | ₩1,197 | -0.67% | 2.3만 |
|---|
| 2026.07.23 | ₩1,228 | ₩1,313 | ₩1,176 | ₩1,204 | -1.97% | 1.8만 |
|---|
| 2026.07.22 | ₩1,394 | ₩1,394 | ₩1,228 | ₩1,228 | -11.92% | 9.8천 |
|---|
| 2026.07.21 | ₩1,408 | ₩1,488 | ₩1,321 | ₩1,408 | 0.00% | 6.2만 |
|---|
| 2026.07.20 | ₩1,230 | ₩1,381 | ₩1,181 | ₩1,374 | +11.78% | 4.4만 |
|---|
| 2026.07.17 | ₩1,234 | ₩1,248 | ₩1,184 | ₩1,228 | -0.43% | 3.8만 |
|---|
| 2026.07.16 | ₩1,061 | ₩1,220 | ₩1,057 | ₩1,220 | +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 | ₩1,055 | ₩1,065 | ₩1,014 | ₩1,014 | -3.94% | 1.4만 |
|---|
| 2026.07.10 | ₩1,057 | ₩1,071 | ₩1,022 | ₩1,022 | -3.30% | 1.5만 |
|---|
| 2026.07.09 | ₩1,077 | ₩1,077 | ₩1,032 | ₩1,077 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩1,006 | ₩1,099 | ₩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 | ₩1,008 | +0.27% | 2.1만 |
|---|
| 2026.07.02 | ₩1,000 | ₩1,014 | ₩979 | ₩992 | -0.80% | 1.7만 |
|---|
| 2026.07.01 | ₩994 | ₩1,034 | ₩994 | ₩1,010 | +1.62% | 1.3만 |
|---|
| 2026.06.30 | ₩996 | ₩1,019 | ₩979 | ₩994 | -0.27% | 1.4만 |
|---|
| 2026.06.29 | ₩994 | ₩1,035 | ₩992 | ₩1,014 | +2.02% | 1.4만 |
|---|
| 2026.06.26 | ₩994 | ₩1,039 | ₩992 | ₩1,039 | +4.59% | 3.2만 |
|---|
| 2026.06.25 | ₩1,040 | ₩1,048 | ₩1,022 | ₩1,036 | -0.39% | 3.4만 |
|---|
| 2026.06.24 | ₩1,003 | ₩1,070 | ₩979 | ₩1,070 | +6.68% | 3.9만 |
|---|
| 2026.06.23 | ₩1,032 | ₩1,069 | ₩1,006 | ₩1,069 | +3.51% | 3.3만 |
|---|
| 2026.06.22 | ₩979 | ₩1,086 | ₩979 | ₩1,055 | +7.81% | 5.4만 |
|---|
| 2026.06.18 | ₩1,011 | ₩1,070 | ₩983 | ₩1,008 | -0.27% | 10.9만 |
|---|
| 2026.06.17 | ₩905 | ₩1,144 | ₩905 | ₩1,099 | +21.48% | 44.7만 |
|---|
| 2026.06.16 | ₩977 | ₩1,126 | ₩916 | ₩926 | -5.21% | 860.3만 |
|---|
| 2026.06.15 | ₩1,193 | ₩1,260 | ₩1,141 | ₩1,141 | -4.38% | 4만 |
|---|
| 2026.06.12 | ₩1,334 | ₩1,334 | ₩1,181 | ₩1,204 | -9.75% | 7.4만 |
|---|
| 2026.06.11 | ₩1,394 | ₩1,441 | ₩1,234 | ₩1,321 | -5.29% | 8.8만 |
|---|
| 2026.06.10 | ₩1,234 | ₩1,656 | ₩1,207 | ₩1,401 | +13.59% | 46.6만 |
|---|
| 2026.06.09 | ₩1,234 | ₩1,301 | ₩1,207 | ₩1,207 | -2.17% | 3.1만 |
|---|
| 2026.06.08 | ₩1,207 | ₩1,284 | ₩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 | ₩1,327 | ₩1,274 | ₩1,274 | -2.06% | 3.3만 |
|---|
| 2026.06.02 | ₩1,327 | ₩1,376 | ₩1,247 | ₩1,247 | -6.06% | 4.3만 |
|---|
| 2026.06.01 | ₩1,278 | ₩1,394 | ₩1,274 | ₩1,341 | +4.93% | 4.2만 |
|---|
| 2026.05.29 | ₩1,354 | ₩1,394 | ₩1,247 | ₩1,247 | -7.92% | 5.4만 |
|---|
| 2026.05.28 | ₩1,354 | ₩1,421 | ₩1,341 | ₩1,354 | 0.00% | 2.4만 |
|---|
| 2026.05.27 | ₩1,488 | ₩1,488 | ₩1,381 | ₩1,381 | -7.21% | 5.8만 |
|---|
| 2026.05.26 | ₩1,488 | ₩1,492 | ₩1,421 | ₩1,448 | -2.70% | 2.7만 |
|---|
| 2026.05.22 | ₩1,502 | ₩1,508 | ₩1,435 | ₩1,475 | -1.79% | 2.8만 |
|---|
| 2026.05.21 | ₩1,529 | ₩1,529 | ₩1,488 | ₩1,488 | -2.63% | 1.5만 |
|---|
| 2026.05.20 | ₩1,515 | ₩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 | ₩1,676 | ₩1,705 | ₩1,515 | ₩1,649 | -1.60% | 3.4만 |
|---|
| 2026.05.15 | ₩1,669 | ₩1,730 | ₩1,649 | ₩1,649 | -1.20% | 1.8만 |
|---|
| 2026.05.14 | ₩1,703 | ₩1,797 | ₩1,663 | ₩1,716 | +0.79% | 2.9만 |
|---|
| 2026.05.13 | ₩1,823 | ₩1,823 | ₩1,622 | ₩1,703 | -6.62% | 5.2만 |
|---|
| 2026.05.12 | ₩1,770 | ₩1,803 | ₩1,691 | ₩1,716 | -3.03% | 1.5만 |
|---|
| 2026.05.11 | ₩1,770 | ₩1,837 | ₩1,743 | ₩1,783 | +0.76% | 2.1만 |
|---|
| 2026.05.08 | ₩1,850 | ₩1,872 | ₩1,810 | ₩1,864 | +0.72% | 2.6만 |
|---|
| 2026.05.07 | ₩1,810 | ₩1,837 | ₩1,783 | ₩1,837 | +1.48% | 2.4만 |
|---|
| 2026.05.06 | ₩1,649 | ₩1,891 | ₩1,636 | ₩1,810 | +9.76% | 8.4만 |
|---|
| 2026.05.05 | ₩1,676 | ₩1,676 | ₩1,629 | ₩1,636 | -2.40% | 9.3천 |
|---|
| 2026.05.04 | ₩1,703 | ₩1,703 | ₩1,638 | ₩1,649 | -3.15% | 1.8만 |
|---|
| 2026.05.01 | ₩1,683 | ₩1,716 | ₩1,636 | ₩1,649 | -1.99% | 1.9만 |
|---|
| 2026.04.30 | ₩1,663 | ₩1,696 | ₩1,622 | ₩1,649 | -0.81% | 1.9만 |
|---|
| 2026.04.29 | ₩1,703 | ₩1,730 | ₩1,676 | ₩1,716 | +0.79% | 2.5만 |
|---|
| 2026.04.28 | ₩1,756 | ₩1,756 | ₩1,716 | ₩1,743 | -0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩1,833 | ₩1,833 | ₩1,756 | ₩1,756 | -4.17% | 1.9만 |
|---|
| 2026.04.24 | ₩1,743 | ₩1,783 | ₩1,732 | ₩1,783 | +2.31% | 1.3만 |
|---|
| 2026.04.23 | ₩1,864 | ₩1,864 | ₩1,783 | ₩1,797 | -3.60% | 2.6만 |
|---|
| 2026.04.22 | ₩1,864 | ₩1,891 | ₩1,850 | ₩1,877 | +0.72% | 2.3만 |
|---|
| 2026.04.21 | ₩1,907 | ₩1,971 | ₩1,850 | ₩1,864 | -2.25% | 2.6만 |
|---|
| 2026.04.20 | ₩1,998 | ₩1,998 | ₩1,850 | ₩1,917 | -4.03% | 2.2만 |
|---|
| 2026.04.17 | ₩1,980 | ₩2,065 | ₩1,971 | ₩1,984 | +0.20% | 4.4만 |
|---|
| 2026.04.16 | ₩1,971 | ₩2,100 | ₩1,944 | ₩1,971 | 0.00% | 6.2만 |
|---|
| 2026.04.15 | ₩2,025 | ₩2,078 | ₩1,971 | ₩2,065 | +1.99% | 4.7만 |
|---|
| 2026.04.14 | ₩2,009 | ₩2,011 | ₩1,958 | ₩2,011 | +0.13% | 1.5만 |
|---|
| 2026.04.13 | ₩1,917 | ₩1,998 | ₩1,891 | ₩1,931 | +0.70% | 3.7만 |
|---|
| 2026.04.10 | ₩1,723 | ₩2,078 | ₩1,696 | ₩1,904 | +10.51% | 11.4만 |
|---|
| 2026.04.09 | ₩1,756 | ₩1,756 | ₩1,677 | ₩1,703 | -3.05% | 2.1만 |
|---|
| 2026.04.08 | ₩1,756 | ₩1,760 | ₩1,689 | ₩1,703 | -3.05% | 2만 |
|---|
| 2026.04.07 | ₩1,783 | ₩1,783 | ₩1,730 | ₩1,730 | -3.01% | 4.3만 |
|---|
| 2026.04.06 | ₩1,783 | ₩1,810 | ₩1,770 | ₩1,797 | +0.75% | 1.5만 |
|---|
| 2026.04.02 | ₩1,797 | ₩1,911 | ₩1,770 | ₩1,783 | -0.75% | 4.3만 |
|---|
| 2026.04.01 | ₩1,850 | ₩1,904 | ₩1,837 | ₩1,904 | +2.90% | 3.4만 |
|---|
| 2026.03.31 | ₩1,891 | ₩1,931 | ₩1,756 | ₩1,877 | -0.71% | 11.1만 |
|---|
| 2026.03.30 | ₩1,676 | ₩2,413 | ₩1,676 | ₩2,078 | +24.00% | 74.8만 |
|---|
| 2026.03.27 | ₩1,756 | ₩1,795 | ₩1,622 | ₩1,689 | -3.82% | 3만 |
|---|
| 2026.03.26 | ₩1,770 | ₩1,770 | ₩1,703 | ₩1,743 | -1.52% | 1.4만 |
|---|
| 2026.03.25 | ₩1,676 | ₩1,797 | ₩1,676 | ₩1,770 | +5.60% | 2.6만 |
|---|
| 2026.03.24 | ₩1,703 | ₩1,716 | ₩1,676 | ₩1,703 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩1,730 | ₩1,743 | ₩1,676 | ₩1,726 | -0.23% | 2만 |
|---|
| 2026.03.20 | ₩1,837 | ₩1,837 | ₩1,730 | ₩1,734 | -5.62% | 8.3만 |
|---|
| 2026.03.19 | ₩1,743 | ₩1,810 | ₩1,743 | ₩1,810 | +3.85% | 5만 |
|---|
| 2026.03.18 | ₩1,877 | ₩1,891 | ₩1,730 | ₩1,743 | -7.14% | 3.4만 |
|---|
| 2026.03.17 | ₩1,917 | ₩1,944 | ₩1,877 | ₩1,908 | -0.49% | 1.7만 |
|---|
| 2026.03.16 | ₩1,968 | ₩1,971 | ₩1,931 | ₩1,944 | -1.23% | 1.7만 |
|---|
| 2026.03.13 | ₩1,984 | ₩2,011 | ₩1,951 | ₩1,984 | 0.00% | 1.4만 |
|---|
| 2026.03.12 | ₩1,998 | ₩1,998 | ₩1,944 | ₩1,984 | -0.67% | 9.3천 |
|---|
| 2026.03.11 | ₩1,971 | ₩2,011 | ₩1,944 | ₩2,011 | +2.04% | 7.1만 |
|---|
| 2026.03.10 | ₩1,984 | ₩2,058 | ₩1,971 | ₩2,004 | +1.01% | 3.6만 |
|---|
| 2026.03.09 | ₩1,958 | ₩2,025 | ₩1,877 | ₩2,011 | +2.74% | 2.4만 |
|---|
| 2026.03.06 | ₩1,877 | ₩1,931 | ₩1,837 | ₩1,917 | +2.14% | 1.7만 |
|---|
| 2026.03.05 | ₩1,931 | ₩1,970 | ₩1,911 | ₩1,917 | -0.69% | 1.7만 |
|---|
| 2026.03.04 | ₩1,944 | ₩2,025 | ₩1,944 | ₩1,984 | +2.07% | 3.4만 |
|---|
| 2026.03.03 | ₩1,971 | ₩2,078 | ₩1,877 | ₩1,958 | -0.68% | 6.3만 |
|---|
| 2026.03.02 | ₩1,944 | ₩2,092 | ₩1,877 | ₩2,015 | +3.66% | 5.8만 |
|---|
| 2026.02.27 | ₩1,998 | ₩1,998 | ₩1,904 | ₩1,958 | -2.01% | 3.9만 |
|---|
| 2026.02.26 | ₩2,145 | ₩2,145 | ₩1,984 | ₩2,051 | -4.38% | 7만 |
|---|
| 2026.02.25 | ₩2,092 | ₩2,175 | ₩2,065 | ₩2,145 | +2.56% | 5.4만 |
|---|
| 2026.02.24 | ₩2,065 | ₩2,105 | ₩2,038 | ₩2,065 | 0.00% | 1.8만 |
|---|
| 2026.02.23 | ₩2,132 | ₩2,132 | ₩2,058 | ₩2,092 | -1.89% | 2.8만 |
|---|
| 2026.02.20 | ₩2,199 | ₩2,206 | ₩2,092 | ₩2,132 | -3.05% | 4.2만 |
|---|
| 2026.02.19 | ₩2,169 | ₩2,250 | ₩2,051 | ₩2,132 | -1.73% | 5.8만 |
|---|
| 2026.02.18 | ₩2,145 | ₩2,218 | ₩2,145 | ₩2,159 | +0.62% | 3.9만 |
|---|
| 2026.02.17 | ₩2,266 | ₩2,289 | ₩2,145 | ₩2,145 | -5.33% | 5.8만 |
|---|
| 2026.02.13 | ₩2,320 | ₩2,373 | ₩2,293 | ₩2,306 | -0.58% | 2만 |
|---|
| 2026.02.12 | ₩2,346 | ₩2,360 | ₩2,279 | ₩2,293 | -2.29% | 5.7만 |
|---|
| 2026.02.11 | ₩2,373 | ₩2,393 | ₩2,253 | ₩2,360 | -0.56% | 17.6만 |
|---|
| 2026.02.10 | ₩2,521 | ₩2,521 | ₩2,360 | ₩2,360 | -6.38% | 5.5만 |
|---|
| 2026.02.09 | ₩2,427 | ₩2,574 | ₩2,400 | ₩2,534 | +4.42% | 7만 |
|---|
| 2026.02.06 | ₩2,306 | ₩2,480 | ₩2,306 | ₩2,413 | +4.65% | 8.1만 |
|---|
| 2026.02.05 | ₩2,440 | ₩2,454 | ₩2,293 | ₩2,293 | -6.04% | 7.5만 |
|---|
| 2026.02.04 | ₩2,521 | ₩2,548 | ₩2,427 | ₩2,454 | -2.66% | 3.9만 |
|---|
| 2026.02.03 | ₩2,440 | ₩2,561 | ₩2,439 | ₩2,480 | +1.65% | 6.1만 |
|---|
| 2026.02.02 | ₩2,454 | ₩2,601 | ₩2,440 | ₩2,454 | 0.00% | 8.2만 |
|---|
| 2026.01.30 | ₩2,494 | ₩2,682 | ₩2,415 | ₩2,534 | +1.61% | 7.8만 |
|---|
| 2026.01.29 | ₩2,548 | ₩2,641 | ₩2,497 | ₩2,561 | +0.53% | 14.1만 |
|---|
| 2026.01.28 | ₩2,829 | ₩2,857 | ₩2,601 | ₩2,615 | -7.58% | 19.9만 |
|---|
| 2026.01.27 | ₩2,856 | ₩3,084 | ₩2,816 | ₩2,829 | -0.94% | 23.6만 |
|---|
| 2026.01.26 | ₩2,977 | ₩3,218 | ₩2,899 | ₩3,030 | +1.80% | 20.9만 |
|---|
| 2026.01.23 | ₩3,124 | ₩3,499 | ₩3,084 | ₩3,084 | -1.29% | 41.1만 |
|---|
| 2026.01.22 | ₩2,789 | ₩3,352 | ₩2,789 | ₩3,298 | +18.27% | 68.3만 |
|---|
| 2026.01.21 | ₩2,910 | ₩3,178 | ₩2,440 | ₩3,151 | +8.29% | 156.5만 |
|---|
| 2026.01.20 | ₩3,687 | ₩4,451 | ₩3,017 | ₩3,204 | -13.09% | 7317.5만 |
|---|
| 2026.01.16 | ₩2,320 | ₩2,387 | ₩2,258 | ₩2,279 | -1.73% | 7.7만 |
|---|
| 2026.01.15 | ₩2,279 | ₩2,313 | ₩2,212 | ₩2,212 | -2.94% | 6.4만 |
|---|
| 2026.01.14 | ₩2,092 | ₩2,328 | ₩2,065 | ₩2,293 | +9.62% | 10.1만 |
|---|
| 2026.01.13 | ₩2,093 | ₩2,145 | ₩2,025 | ₩2,025 | -3.27% | 37.6만 |
|---|
| 2026.01.12 | ₩2,270 | ₩2,270 | ₩2,078 | ₩2,078 | -8.45% | 18.5만 |
|---|
| 2026.01.09 | ₩2,320 | ₩2,346 | ₩2,279 | ₩2,279 | -1.73% | 8.5만 |
|---|
| 2026.01.08 | ₩2,373 | ₩2,400 | ₩2,293 | ₩2,320 | -2.26% | 8.1만 |
|---|
| 2026.01.07 | ₩2,279 | ₩2,487 | ₩2,270 | ₩2,427 | +6.47% | 15.3만 |
|---|
| 2026.01.06 | ₩2,306 | ₩2,338 | ₩2,199 | ₩2,279 | -1.16% | 8.7만 |
|---|
| 2026.01.05 | ₩2,615 | ₩2,615 | ₩2,266 | ₩2,266 | -13.33% | 14.1만 |
|---|
| 2026.01.02 | ₩2,239 | ₩2,480 | ₩2,239 | ₩2,454 | +9.58% | 10.2만 |
|---|
| 2025.12.31 | ₩2,306 | ₩2,306 | ₩2,196 | ₩2,239 | -2.91% | 6.9만 |
|---|
| 2025.12.30 | ₩2,266 | ₩2,346 | ₩2,210 | ₩2,239 | -1.18% | 9.6만 |
|---|
| 2025.12.29 | ₩2,467 | ₩2,480 | ₩2,165 | ₩2,172 | -11.96% | 13.7만 |
|---|
| 2025.12.26 | ₩2,668 | ₩2,695 | ₩2,373 | ₩2,373 | -11.06% | 16.2만 |
|---|
| 2025.12.24 | ₩2,722 | ₩2,775 | ₩2,561 | ₩2,641 | -2.96% | 15.3만 |
|---|
| 2025.12.23 | ₩2,936 | ₩3,002 | ₩2,682 | ₩2,762 | -5.94% | 10.6만 |
|---|
| 2025.12.22 | ₩2,936 | ₩3,272 | ₩2,883 | ₩2,936 | 0.00% | 22만 |
|---|
| 2025.12.19 | ₩2,762 | ₩3,084 | ₩2,762 | ₩2,842 | +2.91% | 24.8만 |
|---|
| 2025.12.18 | ₩2,977 | ₩3,204 | ₩2,749 | ₩2,762 | -7.21% | 24.7만 |
|---|
| 2025.12.17 | ₩3,030 | ₩3,158 | ₩2,950 | ₩2,950 | -2.65% | 19.1만 |
|---|
| 2025.12.16 | ₩3,419 | ₩3,605 | ₩3,070 | ₩3,151 | -7.84% | 28.1만 |
|---|
| 2025.12.15 | ₩3,888 | ₩3,888 | ₩3,365 | ₩3,540 | -8.97% | 50.9만 |
|---|
| 2025.12.12 | ₩4,974 | ₩4,974 | ₩3,553 | ₩3,687 | -25.88% | 201.6만 |
|---|
| 2025.12.11 | ₩12,000 | ₩13,475 | ₩5,363 | ₩5,524 | -53.97% | 5159.2만 |
|---|
| 2025.12.10 | ₩4,250 | ₩4,539 | ₩4,036 | ₩4,445 | +4.57% | 3.3만 |
|---|
| 2025.12.09 | ₩4,291 | ₩4,545 | ₩3,994 | ₩4,384 | +2.19% | 3.8만 |
|---|
| 2025.12.08 | ₩4,411 | ₩4,411 | ₩4,036 | ₩4,130 | -6.38% | 2.3만 |
|---|
| 2025.12.05 | ₩4,505 | ₩4,988 | ₩4,264 | ₩4,264 | -5.36% | 6.2만 |
|---|
| 2025.12.04 | ₩4,626 | ₩4,679 | ₩4,465 | ₩4,478 | -3.19% | 1.1만 |
|---|
| 2025.12.03 | ₩4,331 | ₩4,813 | ₩4,217 | ₩4,586 | +5.88% | 7.7만 |
|---|
| 2025.12.02 | ₩4,022 | ₩4,277 | ₩4,022 | ₩4,197 | +4.33% | 1.8만 |
|---|
| 2025.12.01 | ₩4,089 | ₩4,170 | ₩3,888 | ₩3,888 | -4.92% | 1.4만 |
|---|
| 2025.11.28 | ₩4,076 | ₩4,150 | ₩4,076 | ₩4,135 | +1.45% | 3.2천 |
|---|
| 2025.11.26 | ₩3,969 | ₩4,223 | ₩3,955 | ₩4,197 | +5.74% | 7.8천 |
|---|
| 2025.11.25 | ₩3,996 | ₩4,143 | ₩3,990 | ₩4,103 | +2.68% | 2.1만 |
|---|
| 2025.11.24 | ₩4,022 | ₩4,063 | ₩3,908 | ₩4,022 | 0.00% | 8.6천 |
|---|
| 2025.11.21 | ₩3,955 | ₩4,009 | ₩3,768 | ₩3,915 | -1.02% | 2.6만 |
|---|
| 2025.11.20 | ₩4,317 | ₩4,329 | ₩3,929 | ₩3,955 | -8.39% | 2.1만 |
|---|
| 2025.11.19 | ₩4,103 | ₩4,291 | ₩4,103 | ₩4,197 | +2.29% | 1.5만 |
|---|
| 2025.11.18 | ₩4,170 | ₩4,304 | ₩4,065 | ₩4,103 | -1.61% | 3.2만 |
|---|
| 2025.11.17 | ₩4,425 | ₩4,438 | ₩4,036 | ₩4,103 | -7.27% | 1.7만 |
|---|
| 2025.11.14 | ₩4,250 | ₩4,559 | ₩4,250 | ₩4,425 | +4.10% | 3.5만 |
|---|
| 2025.11.13 | ₩4,720 | ₩4,921 | ₩4,277 | ₩4,304 | -8.81% | 7.2만 |
|---|
| 2025.11.12 | ₩4,693 | ₩4,981 | ₩4,559 | ₩4,572 | -2.57% | 3.1만 |
|---|
| 2025.11.11 | ₩4,599 | ₩4,733 | ₩4,505 | ₩4,639 | +0.87% | 1.7만 |
|---|
| 2025.11.10 | ₩4,317 | ₩4,619 | ₩4,143 | ₩4,586 | +6.21% | 7.1만 |
|---|
| 2025.11.07 | ₩4,304 | ₩4,450 | ₩4,049 | ₩4,371 | +1.56% | 3.9만 |
|---|
| 2025.11.06 | ₩4,384 | ₩4,532 | ₩4,223 | ₩4,331 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩4,223 | ₩4,559 | ₩4,210 | ₩4,371 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩4,813 | ₩4,974 | ₩4,219 | ₩4,277 | -11.14% | 5.1만 |
|---|
| 2025.11.03 | ₩5,055 | ₩5,095 | ₩4,653 | ₩4,733 | -6.37% | 3.2만 |
|---|
| 2025.10.31 | ₩5,095 | ₩5,162 | ₩4,880 | ₩4,974 | -2.37% | 5.7만 |
|---|
| 2025.10.30 | ₩5,082 | ₩5,169 | ₩5,015 | ₩5,055 | -0.53% | 2.7만 |
|---|
| 2025.10.29 | ₩5,390 | ₩5,464 | ₩5,229 | ₩5,229 | -2.99% | 3.9만 |
|---|
| 2025.10.28 | ₩5,539 | ₩5,819 | ₩5,390 | ₩5,403 | -2.44% | 5.3만 |
|---|
| 2025.10.27 | ₩5,980 | ₩6,087 | ₩5,537 | ₩5,605 | -6.28% | 9.6만 |
|---|
| 2025.10.24 | ₩5,698 | ₩6,826 | ₩5,511 | ₩5,886 | +3.29% | 25.4만 |
|---|
| 2025.10.23 | ₩5,417 | ₩5,906 | ₩5,403 | ₩5,645 | +4.21% | 7.3만 |
|---|
| 2025.10.22 | ₩5,739 | ₩5,806 | ₩5,363 | ₩5,564 | -3.04% | 9.1만 |
|---|
| 2025.10.21 | ₩6,369 | ₩6,447 | ₩5,698 | ₩5,846 | -8.21% | 8.1만 |
|---|
| 2025.10.20 | ₩6,838 | ₩7,549 | ₩6,114 | ₩6,261 | -8.43% | 18만 |
|---|
| 2025.10.17 | ₩6,194 | ₩7,844 | ₩6,127 | ₩6,717 | +8.44% | 29.5만 |
|---|
| 2025.10.16 | ₩7,522 | ₩7,756 | ₩6,543 | ₩6,556 | -12.83% | 13.5만 |
|---|
| 2025.10.15 | ₩8,072 | ₩8,182 | ₩7,508 | ₩7,535 | -6.64% | 10.3만 |
|---|
| 2025.10.14 | ₩8,789 | ₩8,916 | ₩7,817 | ₩8,058 | -8.31% | 15.4만 |
|---|
| 2025.10.13 | ₩8,876 | ₩9,292 | ₩8,796 | ₩8,983 | +1.21% | 13.4만 |
|---|
| 2025.10.10 | ₩8,541 | ₩9,788 | ₩8,541 | ₩8,876 | +3.92% | 17.3만 |
|---|