시장 데이터를 불러오는 중
전체 종목
바이오비쥬 과거 주가
489460.KQ · KOSDAQ
주요 제품·사업: 스킨부스터 제품 및 필러
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
489460.KQ · KOSDAQ
주요 제품·사업: 스킨부스터 제품 및 필러
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,910 | ₩12,030 | ₩11,600 | ₩11,810 | -0.84% | 6.7만 |
| 2026.10.07 | ₩11,530 | ₩11,530 | ₩11,530 | ₩11,530 | 0.00% | 0 |
| 2026.10.06 | ₩11,530 | ₩11,530 | ₩11,530 | ₩11,530 | 0.00% | 0 |
| 2026.10.02 | ₩11,500 | ₩11,600 | ₩11,370 | ₩11,530 | +0.26% | 2.5만 |
| 2026.10.01 | ₩11,590 | ₩11,590 | ₩10,910 | ₩11,520 | -0.60% | 3.4만 |
| 2026.09.30 | ₩11,620 | ₩11,790 | ₩11,300 | ₩11,400 | -1.89% | 2.3만 |
| 2026.09.29 | ₩11,790 | ₩11,990 | ₩11,420 | ₩11,570 | -1.87% | 3.2만 |
| 2026.09.28 | ₩11,960 | ₩12,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,640 |
| ₩11,830 |
| -1.09% |
| 5.1만 |
| 2026.09.23 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩11,690 | ₩11,690 | ₩11,690 | ₩11,690 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩11,380 | ₩11,770 | ₩11,310 | ₩11,690 | +2.72% | 8.6만 |
|---|
| 2026.09.17 | ₩11,580 | ₩11,580 | ₩11,210 | ₩11,380 | -1.73% | 5.1만 |
|---|
| 2026.09.16 | ₩11,430 | ₩11,770 | ₩11,230 | ₩11,580 | +1.31% | 6.7만 |
|---|
| 2026.09.15 | ₩11,220 | ₩11,600 | ₩11,000 | ₩11,430 | +1.87% | 4.2만 |
|---|
| 2026.09.14 | ₩11,550 | ₩12,240 | ₩11,420 | ₩11,560 | +0.09% | 9.3만 |
|---|
| 2026.09.11 | ₩11,500 | ₩12,820 | ₩11,310 | ₩11,790 | +2.52% | 33.5만 |
|---|
| 2026.09.10 | ₩10,820 | ₩11,000 | ₩10,620 | ₩10,990 | +1.57% | 5.7만 |
|---|
| 2026.09.09 | ₩10,830 | ₩11,000 | ₩10,580 | ₩10,820 | -0.09% | 5.5만 |
|---|
| 2026.09.08 | ₩10,730 | ₩10,880 | ₩10,300 | ₩10,780 | +0.47% | 6.1만 |
|---|
| 2026.09.07 | ₩11,200 | ₩11,200 | ₩10,690 | ₩10,760 | -3.93% | 5.9만 |
|---|
| 2026.09.04 | ₩11,000 | ₩11,230 | ₩10,850 | ₩11,180 | +1.64% | 3.9만 |
|---|
| 2026.09.03 | ₩11,330 | ₩11,480 | ₩10,690 | ₩10,950 | -3.35% | 6.6만 |
|---|
| 2026.09.02 | ₩12,030 | ₩12,030 | ₩11,000 | ₩11,500 | -4.41% | 11.9만 |
|---|
| 2026.09.01 | ₩11,510 | ₩11,510 | ₩11,510 | ₩11,510 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩11,510 | ₩11,510 | ₩11,510 | ₩11,510 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩11,490 | ₩11,510 | ₩11,150 | ₩11,510 | +0.17% | 5.4만 |
|---|
| 2026.08.27 | ₩10,830 | ₩11,500 | ₩10,780 | ₩11,490 | +6.09% | 8.2만 |
|---|
| 2026.08.26 | ₩10,860 | ₩11,000 | ₩10,550 | ₩10,830 | -0.28% | 4.7만 |
|---|
| 2026.08.25 | ₩10,600 | ₩10,930 | ₩10,410 | ₩10,800 | +1.89% | 6.9만 |
|---|
| 2026.08.24 | ₩10,900 | ₩11,040 | ₩10,000 | ₩10,640 | -2.39% | 8.8만 |
|---|
| 2026.08.21 | ₩10,820 | ₩11,150 | ₩10,470 | ₩11,050 | +2.13% | 4만 |
|---|
| 2026.08.20 | ₩11,530 | ₩11,530 | ₩10,890 | ₩11,050 | -4.16% | 9.7만 |
|---|
| 2026.08.19 | ₩10,800 | ₩11,800 | ₩10,600 | ₩11,370 | +5.28% | 8.8만 |
|---|
| 2026.08.18 | ₩12,210 | ₩12,210 | ₩10,860 | ₩11,200 | -8.27% | 18.8만 |
|---|
| 2026.08.14 | ₩12,400 | ₩12,510 | ₩11,500 | ₩12,210 | -1.53% | 17.5만 |
|---|
| 2026.08.13 | ₩12,390 | ₩12,860 | ₩12,060 | ₩12,400 | +0.08% | 26.8만 |
|---|
| 2026.08.12 | ₩11,290 | ₩12,480 | ₩11,250 | ₩12,350 | +9.39% | 38.9만 |
|---|
| 2026.08.11 | ₩10,950 | ₩11,400 | ₩10,870 | ₩11,390 | +4.02% | 9.6만 |
|---|
| 2026.08.10 | ₩10,750 | ₩11,230 | ₩10,550 | ₩10,950 | +1.86% | 6.9만 |
|---|
| 2026.08.07 | ₩10,760 | ₩10,820 | ₩10,300 | ₩10,750 | -0.09% | 6만 |
|---|
| 2026.08.06 | ₩10,500 | ₩10,720 | ₩10,310 | ₩10,660 | +1.52% | 7.5만 |
|---|
| 2026.08.05 | ₩11,000 | ₩11,000 | ₩10,000 | ₩10,500 | -4.55% | 24.7만 |
|---|
| 2026.08.04 | ₩10,970 | ₩11,300 | ₩10,710 | ₩11,030 | +0.55% | 12.5만 |
|---|
| 2026.08.03 | ₩10,600 | ₩11,000 | ₩10,070 | ₩10,970 | +3.49% | 17.5만 |
|---|
| 2026.07.31 | ₩9,870 | ₩10,690 | ₩9,250 | ₩10,500 | +6.38% | 30.4만 |
|---|
| 2026.07.30 | ₩9,010 | ₩9,830 | ₩9,010 | ₩9,700 | +7.66% | 23.2만 |
|---|
| 2026.07.29 | ₩9,200 | ₩9,500 | ₩8,810 | ₩9,330 | +1.41% | 29.3만 |
|---|
| 2026.07.28 | ₩8,960 | ₩9,270 | ₩8,690 | ₩9,170 | +2.34% | 15.4만 |
|---|
| 2026.07.27 | ₩8,910 | ₩9,390 | ₩8,450 | ₩9,020 | +1.23% | 15.8만 |
|---|
| 2026.07.24 | ₩8,550 | ₩9,160 | ₩8,300 | ₩8,930 | +4.44% | 21.3만 |
|---|
| 2026.07.23 | ₩7,600 | ₩8,990 | ₩7,350 | ₩8,670 | +14.08% | 81.1만 |
|---|
| 2026.07.22 | ₩6,700 | ₩7,800 | ₩6,680 | ₩7,600 | +13.43% | 55.5만 |
|---|
| 2026.07.21 | ₩6,170 | ₩8,130 | ₩6,070 | ₩6,580 | +6.65% | 87.2만 |
|---|
| 2026.07.20 | ₩6,200 | ₩6,600 | ₩6,150 | ₩6,260 | +0.97% | 6.1만 |
|---|
| 2026.07.16 | ₩6,110 | ₩6,440 | ₩5,880 | ₩6,300 | +3.11% | 7.4만 |
|---|
| 2026.07.15 | ₩6,000 | ₩6,310 | ₩6,000 | ₩6,170 | +2.83% | 2.8만 |
|---|
| 2026.07.14 | ₩6,080 | ₩6,190 | ₩5,810 | ₩5,990 | -1.48% | 4만 |
|---|
| 2026.07.13 | ₩6,300 | ₩6,560 | ₩6,120 | ₩6,150 | -2.38% | 6.6만 |
|---|
| 2026.07.10 | ₩6,200 | ₩6,420 | ₩6,180 | ₩6,320 | +1.94% | 7.4만 |
|---|
| 2026.07.09 | ₩6,400 | ₩6,460 | ₩6,060 | ₩6,200 | -3.13% | 5.7만 |
|---|
| 2026.07.08 | ₩6,760 | ₩6,970 | ₩6,310 | ₩6,400 | -5.33% | 8.6만 |
|---|
| 2026.07.07 | ₩6,800 | ₩6,990 | ₩6,550 | ₩6,610 | -2.79% | 4.3만 |
|---|
| 2026.07.06 | ₩6,750 | ₩7,100 | ₩6,580 | ₩6,790 | +0.59% | 10.2만 |
|---|
| 2026.07.03 | ₩5,960 | ₩6,840 | ₩5,660 | ₩6,750 | +13.26% | 15.2만 |
|---|
| 2026.07.02 | ₩6,160 | ₩6,470 | ₩5,870 | ₩5,960 | -3.25% | 6.8만 |
|---|
| 2026.07.01 | ₩6,140 | ₩6,230 | ₩5,920 | ₩6,100 | -0.65% | 2.6만 |
|---|
| 2026.06.30 | ₩6,120 | ₩6,400 | ₩6,020 | ₩6,130 | +0.16% | 5.6만 |
|---|
| 2026.06.29 | ₩5,630 | ₩6,200 | ₩5,630 | ₩6,120 | +8.70% | 5.7만 |
|---|
| 2026.06.26 | ₩6,270 | ₩6,270 | ₩6,270 | ₩6,270 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩6,270 | ₩6,270 | ₩6,270 | ₩6,270 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩6,270 | ₩6,270 | ₩6,270 | ₩6,270 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩6,270 | ₩6,270 | ₩6,270 | ₩6,270 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩6,130 | ₩6,300 | ₩5,950 | ₩6,270 | +2.28% | 5.3만 |
|---|
| 2026.06.19 | ₩6,260 | ₩6,410 | ₩5,870 | ₩6,310 | +0.80% | 5.2만 |
|---|
| 2026.06.18 | ₩6,810 | ₩6,810 | ₩6,310 | ₩6,310 | -7.34% | 4.9만 |
|---|
| 2026.06.17 | ₩7,050 | ₩7,180 | ₩6,810 | ₩6,810 | -3.40% | 7.2만 |
|---|
| 2026.06.16 | ₩7,100 | ₩7,220 | ₩6,900 | ₩7,050 | -0.70% | 8만 |
|---|
| 2026.06.15 | ₩7,100 | ₩7,240 | ₩7,030 | ₩7,080 | -0.28% | 7.4만 |
|---|
| 2026.06.12 | ₩7,140 | ₩7,350 | ₩7,010 | ₩7,100 | -0.56% | 7.3만 |
|---|
| 2026.06.11 | ₩6,820 | ₩7,250 | ₩6,610 | ₩7,080 | +3.81% | 9.5만 |
|---|
| 2026.06.10 | ₩6,560 | ₩6,900 | ₩6,550 | ₩6,830 | +4.12% | 396 |
|---|
| 2026.06.09 | ₩6,040 | ₩6,780 | ₩6,040 | ₩6,590 | +9.11% | 8.8만 |
|---|
| 2026.06.08 | ₩6,240 | ₩6,590 | ₩6,070 | ₩6,070 | -2.72% | 7.1만 |
|---|
| 2026.06.05 | ₩6,590 | ₩6,960 | ₩6,430 | ₩6,810 | +3.34% | 7.1만 |
|---|
| 2026.06.04 | ₩6,670 | ₩6,940 | ₩6,580 | ₩6,720 | +0.75% | 6.6만 |
|---|
| 2026.06.02 | ₩6,970 | ₩7,000 | ₩6,360 | ₩6,730 | -3.44% | 9.5만 |
|---|
| 2026.06.01 | ₩6,070 | ₩7,130 | ₩5,610 | ₩6,970 | +14.83% | 26.3만 |
|---|
| 2026.05.29 | ₩6,420 | ₩6,440 | ₩6,060 | ₩6,210 | -3.27% | 4.8만 |
|---|
| 2026.05.28 | ₩6,320 | ₩6,450 | ₩6,090 | ₩6,450 | +2.06% | 5.4만 |
|---|
| 2026.05.27 | ₩6,660 | ₩6,700 | ₩6,250 | ₩6,380 | -4.20% | 5.3만 |
|---|
| 2026.05.26 | ₩6,930 | ₩6,960 | ₩6,650 | ₩6,670 | -3.75% | 3.4만 |
|---|
| 2026.05.22 | ₩6,510 | ₩6,910 | ₩6,510 | ₩6,890 | +5.84% | 6.7만 |
|---|
| 2026.05.21 | ₩6,450 | ₩7,010 | ₩6,450 | ₩6,550 | +1.55% | 17.1만 |
|---|
| 2026.05.20 | ₩6,510 | ₩6,800 | ₩6,280 | ₩6,380 | -2.00% | 3.8만 |
|---|
| 2026.05.19 | ₩6,640 | ₩6,990 | ₩6,250 | ₩6,560 | -1.20% | 5.7만 |
|---|
| 2026.05.18 | ₩6,770 | ₩6,790 | ₩6,110 | ₩6,680 | -1.33% | 5.6만 |
|---|
| 2026.05.15 | ₩6,800 | ₩7,060 | ₩6,570 | ₩6,770 | -0.44% | 9.4만 |
|---|
| 2026.05.14 | ₩6,730 | ₩6,870 | ₩6,600 | ₩6,840 | +1.63% | 6.1만 |
|---|
| 2026.05.13 | ₩7,100 | ₩7,100 | ₩6,640 | ₩6,840 | -3.66% | 5.9만 |
|---|
| 2026.05.12 | ₩7,030 | ₩7,150 | ₩6,800 | ₩6,970 | -0.85% | 14만 |
|---|
| 2026.05.11 | ₩7,670 | ₩7,700 | ₩7,040 | ₩7,160 | -6.65% | 13.2만 |
|---|
| 2026.05.08 | ₩7,760 | ₩7,820 | ₩7,570 | ₩7,670 | -1.16% | 8.5만 |
|---|
| 2026.05.07 | ₩7,970 | ₩7,980 | ₩7,750 | ₩7,750 | -2.76% | 6.2만 |
|---|
| 2026.05.06 | ₩8,330 | ₩8,330 | ₩7,760 | ₩7,970 | -4.32% | 6.4만 |
|---|
| 2026.05.04 | ₩8,450 | ₩8,650 | ₩8,300 | ₩8,300 | -1.78% | 3.9만 |
|---|
| 2026.04.30 | ₩8,660 | ₩8,660 | ₩8,370 | ₩8,370 | -3.35% | 3.8만 |
|---|
| 2026.04.29 | ₩8,710 | ₩8,870 | ₩8,580 | ₩8,580 | -1.49% | 3.6만 |
|---|
| 2026.04.28 | ₩8,750 | ₩8,750 | ₩8,480 | ₩8,620 | -1.49% | 4만 |
|---|
| 2026.04.27 | ₩8,860 | ₩8,890 | ₩8,690 | ₩8,690 | -1.92% | 9.5만 |
|---|
| 2026.04.24 | ₩8,580 | ₩9,200 | ₩8,580 | ₩8,850 | +3.15% | 13.7만 |
|---|
| 2026.04.23 | ₩8,380 | ₩8,740 | ₩8,380 | ₩8,520 | +1.67% | 8.8만 |
|---|
| 2026.04.22 | ₩8,510 | ₩8,510 | ₩8,320 | ₩8,370 | -1.65% | 3.3만 |
|---|
| 2026.04.21 | ₩8,540 | ₩8,600 | ₩8,420 | ₩8,510 | -0.35% | 5.2만 |
|---|
| 2026.04.20 | ₩8,750 | ₩8,820 | ₩8,460 | ₩8,540 | -2.40% | 9.4만 |
|---|
| 2026.04.17 | ₩8,810 | ₩8,880 | ₩8,590 | ₩8,750 | -0.68% | 6.3만 |
|---|
| 2026.04.16 | ₩9,070 | ₩9,170 | ₩8,750 | ₩8,760 | -3.42% | 12.1만 |
|---|
| 2026.04.15 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩8,110 | ₩8,210 | ₩7,780 | ₩7,880 | -2.84% | 2 |
|---|
| 2026.03.30 | ₩8,500 | ₩8,500 | ₩8,120 | ₩8,230 | -3.18% | 3만 |
|---|
| 2026.03.27 | ₩8,260 | ₩8,630 | ₩8,200 | ₩8,590 | +4.00% | 3.4만 |
|---|
| 2026.03.26 | ₩8,700 | ₩8,840 | ₩8,430 | ₩8,440 | -2.99% | 4.4만 |
|---|
| 2026.03.25 | ₩8,570 | ₩8,780 | ₩8,570 | ₩8,770 | +2.33% | 2.9만 |
|---|
| 2026.03.24 | ₩8,440 | ₩8,570 | ₩8,380 | ₩8,550 | +1.30% | 4.6만 |
|---|
| 2026.03.23 | ₩8,770 | ₩8,770 | ₩8,290 | ₩8,310 | -5.25% | 7.1만 |
|---|
| 2026.03.20 | ₩8,650 | ₩9,000 | ₩8,520 | ₩8,860 | +2.43% | 5.8만 |
|---|
| 2026.03.19 | ₩9,050 | ₩9,050 | ₩8,550 | ₩8,630 | -4.64% | 9.5만 |
|---|
| 2026.03.18 | ₩9,070 | ₩9,250 | ₩9,070 | ₩9,130 | +0.66% | 2.6만 |
|---|
| 2026.03.17 | ₩9,030 | ₩9,290 | ₩9,020 | ₩9,040 | +0.11% | 4.4만 |
|---|
| 2026.03.16 | ₩9,500 | ₩9,500 | ₩8,940 | ₩9,000 | -5.26% | 12만 |
|---|
| 2026.03.13 | ₩9,520 | ₩9,730 | ₩9,310 | ₩9,620 | +1.05% | 4.4만 |
|---|
| 2026.03.12 | ₩9,610 | ₩9,760 | ₩9,490 | ₩9,540 | -0.73% | 2.3만 |
|---|
| 2026.03.11 | ₩9,700 | ₩9,920 | ₩9,470 | ₩9,620 | -0.82% | 7.4만 |
|---|
| 2026.03.10 | ₩9,350 | ₩9,640 | ₩9,310 | ₩9,600 | +2.67% | 5.4만 |
|---|
| 2026.03.09 | ₩9,270 | ₩9,270 | ₩8,520 | ₩9,090 | -1.94% | 8.5만 |
|---|
| 2026.03.06 | ₩9,230 | ₩9,680 | ₩9,200 | ₩9,560 | +3.58% | 7.4만 |
|---|
| 2026.03.05 | ₩9,080 | ₩9,640 | ₩9,080 | ₩9,490 | +4.52% | 10.9만 |
|---|
| 2026.03.04 | ₩10,770 | ₩10,770 | ₩10,770 | ₩10,770 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,770 | ₩10,770 | ₩10,770 | ₩10,770 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩10,820 | ₩10,890 | ₩10,650 | ₩10,770 | -0.46% | 8.6만 |
|---|
| 2026.02.26 | ₩11,060 | ₩11,160 | ₩10,700 | ₩10,780 | -2.53% | 19.6만 |
|---|
| 2026.02.25 | ₩11,380 | ₩11,460 | ₩11,030 | ₩11,060 | -2.81% | 23.5만 |
|---|
| 2026.02.24 | ₩11,850 | ₩12,000 | ₩11,300 | ₩11,380 | -3.97% | 20.9만 |
|---|
| 2026.02.23 | ₩11,920 | ₩12,230 | ₩11,840 | ₩11,860 | -0.50% | 9.3만 |
|---|
| 2026.02.20 | ₩12,630 | ₩12,880 | ₩11,920 | ₩11,920 | -5.62% | 24.1만 |
|---|
| 2026.02.19 | ₩12,950 | ₩13,080 | ₩12,360 | ₩12,750 | -1.54% | 7.4만 |
|---|
| 2026.02.13 | ₩12,710 | ₩12,870 | ₩12,500 | ₩12,820 | +0.87% | 6.3만 |
|---|
| 2026.02.12 | ₩13,700 | ₩13,700 | ₩12,710 | ₩12,850 | -6.20% | 23.8만 |
|---|
| 2026.02.11 | ₩13,710 | ₩13,880 | ₩13,460 | ₩13,550 | -1.17% | 8.8만 |
|---|
| 2026.02.10 | ₩13,530 | ₩13,890 | ₩13,060 | ₩13,700 | +1.26% | 11.4만 |
|---|
| 2026.02.09 | ₩12,720 | ₩13,600 | ₩12,720 | ₩13,520 | +6.29% | 11.5만 |
|---|
| 2026.02.06 | ₩12,710 | ₩12,940 | ₩12,280 | ₩12,660 | -0.39% | 8.1만 |
|---|
| 2026.02.05 | ₩13,400 | ₩13,460 | ₩12,950 | ₩13,010 | -2.91% | 10.2만 |
|---|
| 2026.02.04 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩11,700 | ₩12,250 | ₩11,500 | ₩12,070 | +3.16% | 16.5만 |
|---|
| 2026.01.22 | ₩11,580 | ₩11,820 | ₩11,200 | ₩11,740 | +1.38% | 16.7만 |
|---|
| 2026.01.21 | ₩10,990 | ₩11,620 | ₩10,430 | ₩11,580 | +5.37% | 24.1만 |
|---|
| 2026.01.20 | ₩10,370 | ₩11,760 | ₩10,370 | ₩11,040 | +6.46% | 86.4만 |
|---|
| 2026.01.19 | ₩10,400 | ₩10,450 | ₩10,060 | ₩10,410 | +0.10% | 10.2만 |
|---|
| 2026.01.16 | ₩10,650 | ₩10,650 | ₩10,650 | ₩10,650 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩10,650 | ₩10,650 | ₩10,650 | ₩10,650 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩10,650 | ₩10,650 | ₩10,650 | ₩10,650 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩10,650 | ₩10,650 | ₩10,650 | ₩10,650 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩10,650 | ₩10,650 | ₩10,650 | ₩10,650 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩11,460 | ₩11,700 | ₩10,590 | ₩10,650 | -7.07% | 27.8만 |
|---|
| 2026.01.08 | ₩11,960 | ₩12,030 | ₩11,460 | ₩11,460 | -4.18% | 24.2만 |
|---|
| 2026.01.07 | ₩13,160 | ₩13,170 | ₩11,910 | ₩11,970 | -9.04% | 37만 |
|---|
| 2026.01.06 | ₩13,560 | ₩13,560 | ₩13,150 | ₩13,150 | -3.02% | 10.9만 |
|---|
| 2026.01.05 | ₩13,730 | ₩13,740 | ₩13,400 | ₩13,570 | -1.17% | 15.3만 |
|---|
| 2026.01.02 | ₩13,750 | ₩13,920 | ₩13,490 | ₩13,630 | -0.87% | 14.8만 |
|---|
| 2025.12.30 | ₩13,460 | ₩13,590 | ₩13,330 | ₩13,480 | +0.15% | 4만 |
|---|
| 2025.12.29 | ₩13,290 | ₩13,460 | ₩13,100 | ₩13,460 | +1.28% | 4.3만 |
|---|
| 2025.12.26 | ₩13,330 | ₩13,420 | ₩13,170 | ₩13,380 | +0.38% | 5.6만 |
|---|
| 2025.12.24 | ₩13,500 | ₩13,500 | ₩13,070 | ₩13,310 | -1.41% | 4.7만 |
|---|
| 2025.12.23 | ₩13,680 | ₩13,720 | ₩13,100 | ₩13,340 | -2.49% | 10.3만 |
|---|
| 2025.12.22 | ₩13,980 | ₩13,980 | ₩13,660 | ₩13,700 | -2.00% | 9.2만 |
|---|
| 2025.12.19 | ₩13,850 | ₩14,180 | ₩13,570 | ₩13,980 | +0.94% | 17.5만 |
|---|
| 2025.12.18 | ₩13,030 | ₩13,550 | ₩12,960 | ₩13,500 | +3.61% | 10.9만 |
|---|
| 2025.12.17 | ₩13,300 | ₩13,840 | ₩13,000 | ₩13,480 | +1.35% | 14.5만 |
|---|
| 2025.12.16 | ₩12,750 | ₩13,530 | ₩12,400 | ₩13,390 | +5.02% | 16.9만 |
|---|
| 2025.12.15 | ₩13,100 | ₩13,100 | ₩12,870 | ₩12,900 | -1.53% | 5.8만 |
|---|
| 2025.12.12 | ₩12,930 | ₩13,290 | ₩12,800 | ₩13,260 | +2.55% | 7.8만 |
|---|
| 2025.12.11 | ₩13,330 | ₩13,370 | ₩12,910 | ₩12,920 | -3.08% | 8.8만 |
|---|
| 2025.12.10 | ₩13,340 | ₩13,480 | ₩13,170 | ₩13,280 | -0.45% | 6.9만 |
|---|
| 2025.12.09 | ₩13,590 | ₩13,640 | ₩13,220 | ₩13,290 | -2.21% | 15.7만 |
|---|
| 2025.12.08 | ₩12,680 | ₩12,990 | ₩12,450 | ₩12,890 | +1.66% | 7.2만 |
|---|
| 2025.12.05 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩13,700 | ₩13,700 | ₩13,700 | ₩13,700 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩13,460 | ₩13,840 | ₩13,250 | ₩13,700 | +1.78% | 13.4만 |
|---|
| 2025.11.27 | ₩13,660 | ₩13,820 | ₩13,200 | ₩13,440 | -1.61% | 18.8만 |
|---|
| 2025.11.26 | ₩13,900 | ₩14,080 | ₩13,070 | ₩13,180 | -5.18% | 32만 |
|---|
| 2025.11.25 | ₩12,370 | ₩13,110 | ₩12,370 | ₩12,550 | +1.46% | 18만 |
|---|
| 2025.11.24 | ₩12,010 | ₩12,510 | ₩11,840 | ₩12,200 | +1.58% | 9만 |
|---|
| 2025.11.21 | ₩12,010 | ₩12,110 | ₩11,690 | ₩11,820 | -1.58% | 7.3만 |
|---|
| 2025.11.20 | ₩11,720 | ₩12,470 | ₩11,390 | ₩12,320 | +5.12% | 12.1만 |
|---|
| 2025.11.19 | ₩12,440 | ₩12,440 | ₩11,670 | ₩11,730 | -5.71% | 12.4만 |
|---|
| 2025.11.18 | ₩11,800 | ₩12,930 | ₩11,800 | ₩12,590 | +6.69% | 38만 |
|---|
| 2025.11.17 | ₩11,900 | ₩11,910 | ₩11,430 | ₩11,710 | -1.60% | 9.5만 |
|---|
| 2025.11.14 | ₩12,000 | ₩12,160 | ₩11,830 | ₩11,850 | -1.25% | 8.5만 |
|---|
| 2025.11.13 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩15,440 | ₩15,440 | ₩15,440 | ₩15,440 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,520 | ₩15,680 | ₩15,410 | ₩15,440 | -0.52% | 5.5만 |
|---|
| 2025.10.23 | ₩15,720 | ₩15,780 | ₩15,410 | ₩15,430 | -1.84% | 8.4만 |
|---|
| 2025.10.22 | ₩15,240 | ₩15,540 | ₩15,110 | ₩15,400 | +1.05% | 5.9만 |
|---|
| 2025.10.21 | ₩15,450 | ₩15,510 | ₩15,200 | ₩15,220 | -1.49% | 9.1만 |
|---|
| 2025.10.20 | ₩15,700 | ₩15,700 | ₩15,340 | ₩15,430 | -1.72% | 4.4만 |
|---|
| 2025.10.17 | ₩16,220 | ₩16,220 | ₩16,220 | ₩16,220 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩16,220 | ₩16,220 | ₩16,220 | ₩16,220 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩16,220 | ₩16,220 | ₩16,220 | ₩16,220 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩16,220 | ₩16,220 | ₩16,220 | ₩16,220 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩16,220 | ₩16,220 | ₩16,220 | ₩16,220 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩16,220 | ₩16,220 | ₩16,220 | ₩16,220 | 0.00% | 0 |
|---|