시장 데이터를 불러오는 중
전체 종목
Bone Biologics Corp - Common Stock 과거 주가
Bone Biologics Corp - Common Stock · BBLG · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bone Biologics Corp - Common Stock · BBLG · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩632 | ₩660 | ₩614 | ₩627 | -0.85% | 3.6만 |
| 2026.10.08 | ₩637 | ₩637 | ₩628 | ₩629 | -1.26% | 9.7천 |
| 2026.10.07 | ₩620 | ₩655 | ₩620 | ₩655 | +5.63% | 1.8만 |
| 2026.10.06 | ₩665 | ₩665 | ₩620 | ₩644 | -3.23% | 5.4만 |
| 2026.10.05 | ₩636 | ₩664 | ₩617 | ₩651 | +2.32% | 2.6만 |
| 2026.10.02 | ₩643 | ₩645 | ₩625 | ₩637 | -0.84% | 2.1만 |
| 2026.10.01 | ₩631 | ₩645 | ₩625 | ₩637 | +1.06% | 2.4만 |
| 2026.09.30 | ₩659 | ₩665 | ₩637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩665 |
| +1.02% |
| 3.7만 |
| 2026.09.29 | ₩652 | ₩665 | ₩643 | ₩665 | +2.06% | 1.6만 |
|---|
| 2026.09.28 | ₩644 | ₩665 | ₩644 | ₩665 | +3.33% | 3.3만 |
|---|
| 2026.09.25 | ₩655 | ₩665 | ₩631 | ₩665 | +1.64% | 5.8만 |
|---|
| 2026.09.24 | ₩710 | ₩738 | ₩639 | ₩659 | -7.18% | 22.9만 |
|---|
| 2026.09.23 | ₩631 | ₩738 | ₩617 | ₩679 | +7.66% | 44.9만 |
|---|
| 2026.09.22 | ₩664 | ₩669 | ₩625 | ₩651 | -2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩682 | ₩696 | ₩627 | ₩639 | -6.30% | 6.6만 |
|---|
| 2026.09.18 | ₩698 | ₩704 | ₩671 | ₩696 | -0.19% | 12만 |
|---|
| 2026.09.17 | ₩629 | ₩723 | ₩574 | ₩671 | +6.61% | 46.5만 |
|---|
| 2026.09.16 | ₩712 | ₩738 | ₩712 | ₩722 | +1.32% | 417.7만 |
|---|
| 2026.09.15 | ₩714 | ₩778 | ₩684 | ₩724 | +1.50% | 10.4만 |
|---|
| 2026.09.14 | ₩724 | ₩762 | ₩724 | ₩724 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩753 | ₩758 | ₩738 | ₩739 | -1.78% | 1.1만 |
|---|
| 2026.09.10 | ₩754 | ₩771 | ₩739 | ₩753 | -0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩792 | ₩792 | ₩738 | ₩743 | -6.10% | 5.5만 |
|---|
| 2026.09.08 | ₩781 | ₩785 | ₩751 | ₩751 | -3.78% | 1.5만 |
|---|
| 2026.09.04 | ₩774 | ₩774 | ₩730 | ₩762 | -1.56% | 1.5만 |
|---|
| 2026.09.03 | ₩778 | ₩778 | ₩738 | ₩749 | -3.79% | 5.8만 |
|---|
| 2026.09.02 | ₩751 | ₩758 | ₩724 | ₩738 | -1.79% | 9.6만 |
|---|
| 2026.09.01 | ₩757 | ₩757 | ₩738 | ₩755 | -0.18% | 2.6만 |
|---|
| 2026.08.31 | ₩789 | ₩789 | ₩747 | ₩774 | -1.87% | 9만 |
|---|
| 2026.08.28 | ₩805 | ₩825 | ₩778 | ₩825 | +2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩793 | ₩830 | ₩792 | ₩825 | +4.06% | 7.6만 |
|---|
| 2026.08.26 | ₩783 | ₩826 | ₩778 | ₩826 | +5.48% | 7.2만 |
|---|
| 2026.08.25 | ₩796 | ₩814 | ₩789 | ₩812 | +2.02% | 2.4만 |
|---|
| 2026.08.24 | ₩834 | ₩834 | ₩783 | ₩816 | -2.25% | 4.3만 |
|---|
| 2026.08.21 | ₩805 | ₩843 | ₩792 | ₩840 | +4.33% | 8.3만 |
|---|
| 2026.08.20 | ₩845 | ₩845 | ₩805 | ₩812 | -3.97% | 8.4만 |
|---|
| 2026.08.19 | ₩845 | ₩859 | ₩821 | ₩859 | +1.59% | 14만 |
|---|
| 2026.08.18 | ₩847 | ₩881 | ₩812 | ₩863 | +1.90% | 9.5만 |
|---|
| 2026.08.17 | ₩865 | ₩899 | ₩830 | ₩885 | +2.33% | 24.9만 |
|---|
| 2026.08.14 | ₩885 | ₩899 | ₩855 | ₩879 | -0.76% | 17.4만 |
|---|
| 2026.08.13 | ₩879 | ₩910 | ₩832 | ₩904 | +2.90% | 67.5만 |
|---|
| 2026.08.12 | ₩903 | ₩977 | ₩832 | ₩883 | -2.23% | 1524.5만 |
|---|
| 2026.08.11 | ₩1,218 | ₩1,308 | ₩1,140 | ₩1,219 | +0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩1,252 | ₩1,268 | ₩1,114 | ₩1,181 | -5.68% | 2.5만 |
|---|
| 2026.08.07 | ₩1,325 | ₩1,325 | ₩1,197 | ₩1,252 | -5.57% | 3.5만 |
|---|
| 2026.08.06 | ₩1,317 | ₩1,328 | ₩1,233 | ₩1,233 | -6.42% | 1.3만 |
|---|
| 2026.08.05 | ₩1,315 | ₩1,395 | ₩1,266 | ₩1,315 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩1,240 | ₩1,422 | ₩1,221 | ₩1,268 | +2.27% | 9.9만 |
|---|
| 2026.08.03 | ₩1,135 | ₩1,248 | ₩1,124 | ₩1,207 | +6.38% | 9.1만 |
|---|
| 2026.07.31 | ₩1,154 | ₩1,154 | ₩1,114 | ₩1,135 | -1.63% | 1.9만 |
|---|
| 2026.07.30 | ₩1,181 | ₩1,191 | ₩1,131 | ₩1,154 | -2.27% | 3.8만 |
|---|
| 2026.07.29 | ₩1,275 | ₩1,275 | ₩1,181 | ₩1,214 | -4.74% | 2만 |
|---|
| 2026.07.28 | ₩1,395 | ₩1,395 | ₩1,261 | ₩1,289 | -7.60% | 3.3만 |
|---|
| 2026.07.27 | ₩1,449 | ₩1,462 | ₩1,355 | ₩1,375 | -5.09% | 8.1만 |
|---|
| 2026.07.24 | ₩1,489 | ₩1,529 | ₩1,409 | ₩1,435 | -3.60% | 1.2만 |
|---|
| 2026.07.23 | ₩1,489 | ₩1,543 | ₩1,441 | ₩1,449 | -2.70% | 1.1만 |
|---|
| 2026.07.22 | ₩1,489 | ₩1,503 | ₩1,462 | ₩1,476 | -0.90% | 2.8만 |
|---|
| 2026.07.21 | ₩1,516 | ₩1,529 | ₩1,476 | ₩1,489 | -1.77% | 2.5만 |
|---|
| 2026.07.20 | ₩1,570 | ₩1,583 | ₩1,503 | ₩1,503 | -4.27% | 1.2만 |
|---|
| 2026.07.17 | ₩1,643 | ₩1,643 | ₩1,543 | ₩1,570 | -4.49% | 2.4만 |
|---|
| 2026.07.16 | ₩1,677 | ₩1,677 | ₩1,543 | ₩1,610 | -4.00% | 3.1만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,690 | ₩1,610 | ₩1,664 | -1.59% | 3.2만 |
|---|
| 2026.07.14 | ₩1,811 | ₩1,811 | ₩1,637 | ₩1,690 | -6.67% | 8.6만 |
|---|
| 2026.07.13 | ₩1,851 | ₩1,851 | ₩1,704 | ₩1,744 | -5.80% | 3.7만 |
|---|
| 2026.07.10 | ₩1,771 | ₩1,865 | ₩1,771 | ₩1,865 | +5.30% | 2.9만 |
|---|
| 2026.07.09 | ₩1,811 | ₩1,865 | ₩1,729 | ₩1,851 | +2.22% | 3.3만 |
|---|
| 2026.07.08 | ₩1,811 | ₩1,811 | ₩1,677 | ₩1,798 | -0.74% | 36.2만 |
|---|
| 2026.07.07 | ₩1,945 | ₩2,053 | ₩1,945 | ₩1,972 | +1.38% | 2만 |
|---|
| 2026.07.06 | ₩1,865 | ₩2,039 | ₩1,835 | ₩1,932 | +3.60% | 7.1만 |
|---|
| 2026.07.02 | ₩1,798 | ₩1,905 | ₩1,798 | ₩1,905 | +5.97% | 2만 |
|---|
| 2026.07.01 | ₩1,757 | ₩1,897 | ₩1,744 | ₩1,878 | +6.87% | 3.5만 |
|---|
| 2026.06.30 | ₩1,811 | ₩1,838 | ₩1,798 | ₩1,838 | +1.48% | 2.6만 |
|---|
| 2026.06.29 | ₩1,865 | ₩1,865 | ₩1,798 | ₩1,851 | -0.72% | 1.8만 |
|---|
| 2026.06.26 | ₩1,784 | ₩1,878 | ₩1,761 | ₩1,878 | +5.26% | 3.8만 |
|---|
| 2026.06.25 | ₩1,811 | ₩1,825 | ₩1,751 | ₩1,798 | -0.74% | 3.3만 |
|---|
| 2026.06.24 | ₩1,905 | ₩1,905 | ₩1,751 | ₩1,811 | -4.93% | 3.8만 |
|---|
| 2026.06.23 | ₩1,784 | ₩1,918 | ₩1,720 | ₩1,851 | +3.76% | 4.9만 |
|---|
| 2026.06.22 | ₩1,892 | ₩1,905 | ₩1,784 | ₩1,838 | -2.84% | 6.6만 |
|---|
| 2026.06.18 | ₩2,053 | ₩2,053 | ₩1,825 | ₩1,959 | -4.58% | 46.9만 |
|---|
| 2026.06.17 | ₩1,912 | ₩2,066 | ₩1,811 | ₩1,972 | +3.16% | 141.3만 |
|---|
| 2026.06.16 | ₩1,838 | ₩1,918 | ₩1,825 | ₩1,851 | +0.73% | 3.8만 |
|---|
| 2026.06.15 | ₩1,677 | ₩1,986 | ₩1,650 | ₩1,932 | +15.20% | 13만 |
|---|
| 2026.06.12 | ₩1,697 | ₩1,697 | ₩1,637 | ₩1,677 | -1.19% | 1.7만 |
|---|
| 2026.06.11 | ₩1,724 | ₩1,744 | ₩1,650 | ₩1,704 | -1.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,650 | ₩1,731 | ₩1,623 | ₩1,664 | +0.81% | 2.9만 |
|---|
| 2026.06.09 | ₩1,637 | ₩1,717 | ₩1,637 | ₩1,650 | +0.82% | 1.6만 |
|---|
| 2026.06.08 | ₩1,697 | ₩1,697 | ₩1,650 | ₩1,677 | -1.19% | 2.1만 |
|---|
| 2026.06.05 | ₩1,677 | ₩1,697 | ₩1,650 | ₩1,676 | -0.08% | 1.7만 |
|---|
| 2026.06.04 | ₩1,690 | ₩1,757 | ₩1,637 | ₩1,677 | -0.79% | 1.9만 |
|---|
| 2026.06.03 | ₩1,664 | ₩1,704 | ₩1,664 | ₩1,693 | +1.77% | 8.3천 |
|---|
| 2026.06.02 | ₩1,744 | ₩1,744 | ₩1,664 | ₩1,704 | -2.31% | 1.4만 |
|---|
| 2026.06.01 | ₩1,757 | ₩1,771 | ₩1,670 | ₩1,717 | -2.29% | 7.8천 |
|---|
| 2026.05.29 | ₩1,731 | ₩1,798 | ₩1,623 | ₩1,771 | +2.33% | 4.2만 |
|---|
| 2026.05.28 | ₩1,677 | ₩1,771 | ₩1,677 | ₩1,751 | +4.40% | 1.8만 |
|---|
| 2026.05.27 | ₩1,637 | ₩1,704 | ₩1,623 | ₩1,664 | +1.64% | 3.3만 |
|---|
| 2026.05.26 | ₩1,724 | ₩1,744 | ₩1,650 | ₩1,690 | -1.95% | 1.4만 |
|---|
| 2026.05.22 | ₩1,744 | ₩1,744 | ₩1,637 | ₩1,637 | -6.15% | 2.5만 |
|---|
| 2026.05.21 | ₩1,650 | ₩1,677 | ₩1,637 | ₩1,650 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩1,677 | ₩1,684 | ₩1,637 | ₩1,650 | -1.60% | 1.2만 |
|---|
| 2026.05.19 | ₩1,784 | ₩1,784 | ₩1,677 | ₩1,690 | -5.26% | 1.2만 |
|---|
| 2026.05.18 | ₩1,744 | ₩1,771 | ₩1,677 | ₩1,677 | -3.85% | 1.3만 |
|---|
| 2026.05.15 | ₩1,704 | ₩1,732 | ₩1,704 | ₩1,704 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩1,717 | ₩1,804 | ₩1,704 | ₩1,704 | -0.78% | 1.4만 |
|---|
| 2026.05.13 | ₩1,799 | ₩1,799 | ₩1,744 | ₩1,744 | -3.06% | 3.1천 |
|---|
| 2026.05.12 | ₩1,717 | ₩1,759 | ₩1,717 | ₩1,757 | +2.34% | 7.1천 |
|---|
| 2026.05.11 | ₩1,744 | ₩1,818 | ₩1,697 | ₩1,717 | -1.54% | 7.2천 |
|---|
| 2026.05.08 | ₩1,733 | ₩1,798 | ₩1,733 | ₩1,764 | +1.78% | 7.9천 |
|---|
| 2026.05.07 | ₩1,838 | ₩1,838 | ₩1,731 | ₩1,731 | -5.84% | 1.6만 |
|---|
| 2026.05.06 | ₩1,811 | ₩1,878 | ₩1,784 | ₩1,784 | -1.48% | 1.8만 |
|---|
| 2026.05.05 | ₩1,732 | ₩1,838 | ₩1,732 | ₩1,771 | +2.25% | 8.2천 |
|---|
| 2026.05.04 | ₩1,851 | ₩1,851 | ₩1,798 | ₩1,798 | -2.90% | 3.7천 |
|---|
| 2026.05.01 | ₩1,757 | ₩1,865 | ₩1,733 | ₩1,761 | +0.23% | 8.6천 |
|---|
| 2026.04.30 | ₩1,757 | ₩1,757 | ₩1,731 | ₩1,731 | -1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩1,771 | ₩1,771 | ₩1,731 | ₩1,751 | -1.14% | 4.3천 |
|---|
| 2026.04.28 | ₩1,798 | ₩1,798 | ₩1,771 | ₩1,771 | -1.49% | 2.2천 |
|---|
| 2026.04.27 | ₩1,838 | ₩1,872 | ₩1,825 | ₩1,851 | +0.73% | 8.1천 |
|---|
| 2026.04.24 | ₩1,799 | ₩1,825 | ₩1,798 | ₩1,825 | +1.42% | 9.7천 |
|---|
| 2026.04.23 | ₩1,851 | ₩1,854 | ₩1,811 | ₩1,811 | -2.17% | 1.5만 |
|---|
| 2026.04.22 | ₩1,878 | ₩1,916 | ₩1,851 | ₩1,885 | +0.36% | 1.4만 |
|---|
| 2026.04.21 | ₩1,865 | ₩1,872 | ₩1,851 | ₩1,872 | +0.36% | 4.3천 |
|---|
| 2026.04.20 | ₩1,811 | ₩1,878 | ₩1,811 | ₩1,851 | +2.22% | 8.7천 |
|---|
| 2026.04.17 | ₩1,764 | ₩1,878 | ₩1,757 | ₩1,865 | +5.70% | 2.3만 |
|---|
| 2026.04.16 | ₩1,755 | ₩1,791 | ₩1,744 | ₩1,771 | +0.92% | 8천 |
|---|
| 2026.04.15 | ₩1,731 | ₩1,760 | ₩1,704 | ₩1,757 | +1.55% | 1.4만 |
|---|
| 2026.04.14 | ₩1,704 | ₩1,731 | ₩1,690 | ₩1,690 | -0.79% | 3.7천 |
|---|
| 2026.04.13 | ₩1,643 | ₩1,704 | ₩1,637 | ₩1,650 | +0.41% | 4천 |
|---|
| 2026.04.10 | ₩1,677 | ₩1,704 | ₩1,664 | ₩1,690 | +0.80% | 9.9천 |
|---|
| 2026.04.09 | ₩1,731 | ₩1,731 | ₩1,657 | ₩1,690 | -2.33% | 7.4천 |
|---|
| 2026.04.08 | ₩1,690 | ₩1,731 | ₩1,650 | ₩1,717 | +1.59% | 1.3만 |
|---|
| 2026.04.07 | ₩1,610 | ₩1,690 | ₩1,610 | ₩1,657 | +2.92% | 2.2만 |
|---|
| 2026.04.06 | ₩1,677 | ₩1,677 | ₩1,603 | ₩1,610 | -4.00% | 1.3만 |
|---|
| 2026.04.02 | ₩1,583 | ₩1,664 | ₩1,570 | ₩1,664 | +5.08% | 2.5만 |
|---|
| 2026.04.01 | ₩1,556 | ₩1,583 | ₩1,503 | ₩1,556 | 0.00% | 9.7천 |
|---|
| 2026.03.31 | ₩1,462 | ₩1,523 | ₩1,449 | ₩1,476 | +0.92% | 8.5천 |
|---|
| 2026.03.30 | ₩1,489 | ₩1,503 | ₩1,409 | ₩1,449 | -2.70% | 2.8만 |
|---|
| 2026.03.27 | ₩1,509 | ₩1,509 | ₩1,489 | ₩1,489 | -1.33% | 6.8천 |
|---|
| 2026.03.26 | ₩1,529 | ₩1,529 | ₩1,477 | ₩1,496 | -2.19% | 1.3만 |
|---|
| 2026.03.25 | ₩1,529 | ₩1,566 | ₩1,529 | ₩1,529 | 0.00% | 2.6천 |
|---|
| 2026.03.24 | ₩1,570 | ₩1,570 | ₩1,489 | ₩1,529 | -2.56% | 1.2만 |
|---|
| 2026.03.23 | ₩1,570 | ₩1,637 | ₩1,570 | ₩1,583 | +0.85% | 6.1천 |
|---|
| 2026.03.20 | ₩1,570 | ₩1,623 | ₩1,543 | ₩1,556 | -0.85% | 5.6천 |
|---|
| 2026.03.19 | ₩1,596 | ₩1,596 | ₩1,556 | ₩1,556 | -2.52% | 1만 |
|---|
| 2026.03.18 | ₩1,665 | ₩1,665 | ₩1,583 | ₩1,623 | -2.50% | 1.1만 |
|---|
| 2026.03.17 | ₩1,657 | ₩1,668 | ₩1,610 | ₩1,664 | +0.40% | 1.6만 |
|---|
| 2026.03.16 | ₩1,677 | ₩1,677 | ₩1,637 | ₩1,637 | -2.40% | 1.4만 |
|---|
| 2026.03.13 | ₩1,657 | ₩1,690 | ₩1,623 | ₩1,637 | -1.21% | 1.5만 |
|---|
| 2026.03.12 | ₩1,690 | ₩1,692 | ₩1,690 | ₩1,690 | 0.00% | 1.9천 |
|---|
| 2026.03.11 | ₩1,717 | ₩1,724 | ₩1,650 | ₩1,717 | 0.00% | 8.2천 |
|---|
| 2026.03.10 | ₩1,638 | ₩1,771 | ₩1,638 | ₩1,717 | +4.83% | 1.5만 |
|---|
| 2026.03.09 | ₩1,580 | ₩1,704 | ₩1,580 | ₩1,637 | +3.57% | 1.4만 |
|---|
| 2026.03.06 | ₩1,717 | ₩1,717 | ₩1,583 | ₩1,717 | 0.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,650 | ₩1,744 | ₩1,623 | ₩1,637 | -0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩1,690 | ₩1,780 | ₩1,623 | ₩1,677 | -0.79% | 2.1만 |
|---|
| 2026.03.03 | ₩1,570 | ₩1,825 | ₩1,556 | ₩1,688 | +7.52% | 14.9만 |
|---|
| 2026.03.02 | ₩1,529 | ₩1,623 | ₩1,529 | ₩1,596 | +4.39% | 1.9만 |
|---|
| 2026.02.27 | ₩1,563 | ₩1,583 | ₩1,543 | ₩1,546 | -1.12% | 1만 |
|---|
| 2026.02.26 | ₩1,583 | ₩1,583 | ₩1,543 | ₩1,543 | -2.54% | 1.1만 |
|---|
| 2026.02.25 | ₩1,583 | ₩1,623 | ₩1,550 | ₩1,556 | -1.69% | 8.2천 |
|---|
| 2026.02.24 | ₩1,575 | ₩1,583 | ₩1,529 | ₩1,529 | -2.90% | 1.9만 |
|---|
| 2026.02.23 | ₩1,610 | ₩1,650 | ₩1,543 | ₩1,583 | -1.67% | 1.1만 |
|---|
| 2026.02.20 | ₩1,637 | ₩1,664 | ₩1,596 | ₩1,610 | -1.64% | 1.7만 |
|---|
| 2026.02.19 | ₩1,677 | ₩1,690 | ₩1,610 | ₩1,610 | -4.00% | 2만 |
|---|
| 2026.02.18 | ₩1,503 | ₩1,610 | ₩1,496 | ₩1,603 | +6.70% | 2.5만 |
|---|
| 2026.02.17 | ₩1,623 | ₩1,623 | ₩1,489 | ₩1,503 | -7.44% | 4.3만 |
|---|
| 2026.02.13 | ₩1,610 | ₩1,662 | ₩1,570 | ₩1,601 | -0.58% | 6.8천 |
|---|
| 2026.02.12 | ₩1,784 | ₩1,784 | ₩1,610 | ₩1,637 | -8.27% | 3.3만 |
|---|
| 2026.02.11 | ₩1,846 | ₩1,858 | ₩1,731 | ₩1,744 | -5.52% | 1.2만 |
|---|
| 2026.02.10 | ₩1,922 | ₩1,922 | ₩1,825 | ₩1,825 | -5.09% | 1.6만 |
|---|
| 2026.02.09 | ₩1,865 | ₩1,932 | ₩1,865 | ₩1,905 | +2.16% | 1.3만 |
|---|
| 2026.02.06 | ₩1,783 | ₩1,932 | ₩1,744 | ₩1,878 | +5.34% | 2.8만 |
|---|
| 2026.02.05 | ₩2,039 | ₩2,039 | ₩1,825 | ₩1,831 | -10.20% | 3.6만 |
|---|
| 2026.02.04 | ₩2,167 | ₩2,180 | ₩2,039 | ₩2,066 | -4.64% | 2.3만 |
|---|
| 2026.02.03 | ₩2,187 | ₩2,200 | ₩2,106 | ₩2,120 | -3.07% | 8.1천 |
|---|
| 2026.02.02 | ₩2,173 | ₩2,281 | ₩2,173 | ₩2,187 | +0.62% | 3.3만 |
|---|
| 2026.01.30 | ₩2,240 | ₩2,240 | ₩2,173 | ₩2,200 | -1.80% | 2.1만 |
|---|
| 2026.01.29 | ₩2,254 | ₩2,348 | ₩2,254 | ₩2,254 | 0.00% | 8.1천 |
|---|
| 2026.01.28 | ₩2,240 | ₩2,294 | ₩2,240 | ₩2,267 | +1.20% | 7.5천 |
|---|
| 2026.01.27 | ₩2,214 | ₩2,308 | ₩2,214 | ₩2,240 | +1.21% | 8.6천 |
|---|
| 2026.01.26 | ₩2,267 | ₩2,308 | ₩2,247 | ₩2,308 | +1.78% | 5.3만 |
|---|
| 2026.01.23 | ₩2,364 | ₩2,388 | ₩2,308 | ₩2,321 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩2,281 | ₩2,376 | ₩2,254 | ₩2,361 | +3.53% | 3.5만 |
|---|
| 2026.01.21 | ₩2,321 | ₩2,361 | ₩2,254 | ₩2,308 | -0.58% | 3.1만 |
|---|
| 2026.01.20 | ₩2,361 | ₩2,415 | ₩2,321 | ₩2,321 | -1.70% | 1.7만 |
|---|
| 2026.01.16 | ₩2,242 | ₩2,529 | ₩2,240 | ₩2,388 | +6.52% | 14.3만 |
|---|
| 2026.01.15 | ₩2,203 | ₩2,277 | ₩2,120 | ₩2,240 | +1.71% | 5.5만 |
|---|
| 2026.01.14 | ₩2,167 | ₩2,227 | ₩2,160 | ₩2,160 | -0.31% | 2.6만 |
|---|
| 2026.01.13 | ₩2,240 | ₩2,294 | ₩2,057 | ₩2,187 | -2.40% | 1.7만 |
|---|
| 2026.01.12 | ₩2,173 | ₩2,254 | ₩2,155 | ₩2,214 | +1.85% | 2만 |
|---|
| 2026.01.09 | ₩2,120 | ₩2,227 | ₩2,120 | ₩2,173 | +2.53% | 4만 |
|---|
| 2026.01.08 | ₩2,120 | ₩2,187 | ₩2,053 | ₩2,079 | -1.90% | 4.4만 |
|---|
| 2026.01.07 | ₩2,106 | ₩2,187 | ₩2,079 | ₩2,106 | 0.00% | 4.2만 |
|---|
| 2026.01.06 | ₩1,998 | ₩2,120 | ₩1,998 | ₩2,079 | +4.10% | 1.7만 |
|---|
| 2026.01.05 | ₩2,079 | ₩2,079 | ₩1,859 | ₩2,066 | -0.65% | 10.4만 |
|---|
| 2026.01.02 | ₩2,012 | ₩2,093 | ₩1,905 | ₩2,066 | +2.67% | 5만 |
|---|
| 2025.12.31 | ₩2,066 | ₩2,116 | ₩1,892 | ₩1,945 | -5.84% | 4.2만 |
|---|
| 2025.12.30 | ₩2,012 | ₩2,173 | ₩2,012 | ₩2,039 | +1.33% | 5.7만 |
|---|
| 2025.12.29 | ₩2,106 | ₩2,227 | ₩2,026 | ₩2,026 | -3.82% | 10.1만 |
|---|
| 2025.12.26 | ₩2,281 | ₩2,361 | ₩2,281 | ₩2,281 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩2,522 | ₩2,603 | ₩2,308 | ₩2,442 | -3.19% | 25.9만 |
|---|
| 2025.12.23 | ₩2,576 | ₩3,206 | ₩2,469 | ₩2,616 | +1.56% | 1642.7만 |
|---|
| 2025.12.22 | ₩2,455 | ₩2,656 | ₩2,361 | ₩2,509 | +2.19% | 5.2만 |
|---|
| 2025.12.19 | ₩2,482 | ₩2,580 | ₩2,442 | ₩2,455 | -1.08% | 1.2만 |
|---|
| 2025.12.18 | ₩2,562 | ₩2,566 | ₩2,442 | ₩2,491 | -2.77% | 1.2만 |
|---|
| 2025.12.17 | ₩2,562 | ₩2,737 | ₩2,533 | ₩2,683 | +4.71% | 1만 |
|---|
| 2025.12.16 | ₩2,482 | ₩2,683 | ₩2,473 | ₩2,683 | +8.11% | 2만 |
|---|
| 2025.12.15 | ₩2,676 | ₩2,697 | ₩2,395 | ₩2,697 | +0.75% | 2만 |
|---|
| 2025.12.12 | ₩2,576 | ₩2,723 | ₩2,576 | ₩2,719 | +5.57% | 1.9만 |
|---|
| 2025.12.11 | ₩2,723 | ₩2,750 | ₩2,522 | ₩2,553 | -6.26% | 2.3만 |
|---|
| 2025.12.10 | ₩2,790 | ₩2,831 | ₩2,583 | ₩2,811 | +0.72% | 4.4만 |
|---|
| 2025.12.09 | ₩2,466 | ₩2,898 | ₩2,466 | ₩2,831 | +14.80% | 11.1만 |
|---|
| 2025.12.08 | ₩2,589 | ₩2,616 | ₩2,482 | ₩2,536 | -2.07% | 1.6만 |
|---|
| 2025.12.05 | ₩2,375 | ₩2,670 | ₩2,294 | ₩2,589 | +9.04% | 8.7만 |
|---|
| 2025.12.04 | ₩2,321 | ₩2,375 | ₩2,282 | ₩2,375 | +2.31% | 1.3만 |
|---|
| 2025.12.03 | ₩2,026 | ₩2,375 | ₩2,012 | ₩2,361 | +16.56% | 3.5만 |
|---|
| 2025.12.02 | ₩1,972 | ₩2,187 | ₩1,972 | ₩2,147 | +8.84% | 2.5만 |
|---|
| 2025.12.01 | ₩2,053 | ₩2,106 | ₩2,012 | ₩2,039 | -0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩2,012 | ₩2,106 | ₩1,986 | ₩2,012 | 0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩1,959 | ₩2,160 | ₩1,905 | ₩1,905 | -2.74% | 7.4만 |
|---|
| 2025.11.25 | ₩1,798 | ₩1,972 | ₩1,798 | ₩1,885 | +4.85% | 4만 |
|---|
| 2025.11.24 | ₩1,838 | ₩1,865 | ₩1,784 | ₩1,825 | -0.73% | 3.8만 |
|---|
| 2025.11.21 | ₩2,039 | ₩2,041 | ₩1,744 | ₩1,784 | -12.50% | 4.9만 |
|---|
| 2025.11.20 | ₩2,066 | ₩2,120 | ₩1,771 | ₩1,905 | -7.79% | 7만 |
|---|
| 2025.11.19 | ₩2,214 | ₩2,334 | ₩2,026 | ₩2,106 | -4.85% | 6.5만 |
|---|
| 2025.11.18 | ₩2,187 | ₩2,293 | ₩2,160 | ₩2,187 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩2,160 | ₩2,361 | ₩2,147 | ₩2,183 | +1.06% | 8만 |
|---|
| 2025.11.14 | ₩2,187 | ₩2,281 | ₩2,079 | ₩2,147 | -1.84% | 2.5만 |
|---|
| 2025.11.13 | ₩2,375 | ₩2,454 | ₩2,240 | ₩2,281 | -3.95% | 1.6만 |
|---|
| 2025.11.12 | ₩2,294 | ₩2,442 | ₩2,294 | ₩2,375 | +3.51% | 2.2만 |
|---|
| 2025.11.11 | ₩2,334 | ₩2,393 | ₩2,227 | ₩2,321 | -0.57% | 3만 |
|---|
| 2025.11.10 | ₩2,415 | ₩2,415 | ₩2,294 | ₩2,308 | -4.44% | 1.5만 |
|---|
| 2025.11.07 | ₩2,509 | ₩2,522 | ₩2,294 | ₩2,348 | -6.42% | 6.1만 |
|---|
| 2025.11.06 | ₩2,697 | ₩2,697 | ₩2,495 | ₩2,562 | -4.98% | 3.3만 |
|---|
| 2025.11.05 | ₩2,683 | ₩2,790 | ₩2,631 | ₩2,697 | +0.50% | 2.9만 |
|---|
| 2025.11.04 | ₩2,697 | ₩2,737 | ₩2,670 | ₩2,697 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩2,817 | ₩2,831 | ₩2,710 | ₩2,744 | -2.62% | 3.4만 |
|---|
| 2025.10.31 | ₩2,831 | ₩2,972 | ₩2,817 | ₩2,858 | +0.95% | 2만 |
|---|
| 2025.10.30 | ₩2,871 | ₩2,974 | ₩2,825 | ₩2,884 | +0.47% | 8.5천 |
|---|
| 2025.10.29 | ₩2,884 | ₩2,992 | ₩2,858 | ₩2,871 | -0.47% | 5.3만 |
|---|
| 2025.10.28 | ₩2,925 | ₩2,951 | ₩2,858 | ₩2,938 | +0.46% | 2.1만 |
|---|
| 2025.10.27 | ₩2,938 | ₩2,992 | ₩2,871 | ₩2,898 | -1.37% | 3.6만 |
|---|
| 2025.10.24 | ₩2,978 | ₩3,023 | ₩2,938 | ₩3,005 | +0.90% | 1.5만 |
|---|
| 2025.10.23 | ₩2,951 | ₩3,045 | ₩2,898 | ₩2,965 | +0.45% | 3.3만 |
|---|
| 2025.10.22 | ₩3,287 | ₩3,347 | ₩2,884 | ₩2,951 | -10.20% | 8.1만 |
|---|
| 2025.10.21 | ₩3,354 | ₩3,354 | ₩3,193 | ₩3,287 | -2.00% | 1.5만 |
|---|
| 2025.10.20 | ₩3,341 | ₩3,488 | ₩3,260 | ₩3,320 | -0.60% | 2.2만 |
|---|
| 2025.10.17 | ₩3,569 | ₩3,569 | ₩3,259 | ₩3,327 | -6.77% | 3.5만 |
|---|
| 2025.10.16 | ₩3,488 | ₩3,622 | ₩3,408 | ₩3,448 | -1.15% | 1.4만 |
|---|
| 2025.10.15 | ₩3,448 | ₩3,701 | ₩3,448 | ₩3,569 | +3.50% | 7.3만 |
|---|
| 2025.10.14 | ₩3,341 | ₩3,448 | ₩3,267 | ₩3,448 | +3.21% | 2.8만 |
|---|
| 2025.10.13 | ₩3,287 | ₩3,408 | ₩3,166 | ₩3,381 | +2.86% | 8.8만 |
|---|
| 2025.10.10 | ₩3,569 | ₩3,620 | ₩3,126 | ₩3,260 | -8.65% | 35.7만 |
|---|