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 | ₩631 | ₩659 | ₩613 | ₩625 | -0.85% | 3.6만 |
| 2026.10.08 | ₩636 | ₩636 | ₩627 | ₩628 | -1.26% | 9.7천 |
| 2026.10.07 | ₩619 | ₩654 | ₩619 | ₩654 | +5.63% | 1.8만 |
| 2026.10.06 | ₩664 | ₩664 | ₩619 | ₩643 | -3.23% | 5.4만 |
| 2026.10.05 | ₩635 | ₩663 | ₩616 | ₩650 | +2.32% | 2.6만 |
| 2026.10.02 | ₩641 | ₩644 | ₩624 | ₩636 | -0.84% | 2.1만 |
| 2026.10.01 | ₩629 | ₩644 | ₩624 | ₩636 | +1.06% | 2.4만 |
| 2026.09.30 | ₩658 | ₩664 | ₩636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩664 |
| +1.02% |
| 3.7만 |
| 2026.09.29 | ₩651 | ₩664 | ₩641 | ₩664 | +2.06% | 1.6만 |
|---|
| 2026.09.28 | ₩643 | ₩664 | ₩643 | ₩664 | +3.33% | 3.3만 |
|---|
| 2026.09.25 | ₩654 | ₩664 | ₩629 | ₩664 | +1.64% | 5.8만 |
|---|
| 2026.09.24 | ₩708 | ₩737 | ₩637 | ₩658 | -7.18% | 22.9만 |
|---|
| 2026.09.23 | ₩629 | ₩737 | ₩616 | ₩678 | +7.66% | 44.9만 |
|---|
| 2026.09.22 | ₩663 | ₩668 | ₩624 | ₩650 | -2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩680 | ₩695 | ₩625 | ₩637 | -6.30% | 6.6만 |
|---|
| 2026.09.18 | ₩696 | ₩703 | ₩670 | ₩695 | -0.19% | 12만 |
|---|
| 2026.09.17 | ₩628 | ₩722 | ₩573 | ₩670 | +6.61% | 46.5만 |
|---|
| 2026.09.16 | ₩711 | ₩737 | ₩711 | ₩720 | +1.32% | 417.7만 |
|---|
| 2026.09.15 | ₩712 | ₩777 | ₩683 | ₩723 | +1.50% | 10.4만 |
|---|
| 2026.09.14 | ₩723 | ₩761 | ₩723 | ₩723 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩751 | ₩757 | ₩737 | ₩738 | -1.78% | 1.1만 |
|---|
| 2026.09.10 | ₩753 | ₩770 | ₩738 | ₩751 | -0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩790 | ₩790 | ₩737 | ₩742 | -6.10% | 5.5만 |
|---|
| 2026.09.08 | ₩779 | ₩783 | ₩750 | ₩750 | -3.78% | 1.5만 |
|---|
| 2026.09.04 | ₩773 | ₩773 | ₩729 | ₩761 | -1.56% | 1.5만 |
|---|
| 2026.09.03 | ₩777 | ₩777 | ₩737 | ₩747 | -3.79% | 5.8만 |
|---|
| 2026.09.02 | ₩750 | ₩757 | ₩723 | ₩737 | -1.79% | 9.6만 |
|---|
| 2026.09.01 | ₩755 | ₩755 | ₩737 | ₩754 | -0.18% | 2.6만 |
|---|
| 2026.08.31 | ₩787 | ₩787 | ₩746 | ₩773 | -1.87% | 9만 |
|---|
| 2026.08.28 | ₩804 | ₩824 | ₩777 | ₩824 | +2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩791 | ₩829 | ₩790 | ₩824 | +4.06% | 7.6만 |
|---|
| 2026.08.26 | ₩782 | ₩825 | ₩777 | ₩825 | +5.48% | 7.2만 |
|---|
| 2026.08.25 | ₩794 | ₩813 | ₩787 | ₩810 | +2.02% | 2.4만 |
|---|
| 2026.08.24 | ₩833 | ₩833 | ₩782 | ₩814 | -2.25% | 4.3만 |
|---|
| 2026.08.21 | ₩804 | ₩841 | ₩790 | ₩838 | +4.33% | 8.3만 |
|---|
| 2026.08.20 | ₩844 | ₩844 | ₩804 | ₩810 | -3.97% | 8.4만 |
|---|
| 2026.08.19 | ₩844 | ₩857 | ₩820 | ₩857 | +1.59% | 14만 |
|---|
| 2026.08.18 | ₩845 | ₩880 | ₩810 | ₩861 | +1.90% | 9.5만 |
|---|
| 2026.08.17 | ₩864 | ₩897 | ₩829 | ₩884 | +2.33% | 24.9만 |
|---|
| 2026.08.14 | ₩884 | ₩897 | ₩853 | ₩877 | -0.76% | 17.4만 |
|---|
| 2026.08.13 | ₩877 | ₩908 | ₩830 | ₩903 | +2.90% | 67.5만 |
|---|
| 2026.08.12 | ₩901 | ₩975 | ₩830 | ₩881 | -2.23% | 1524.5만 |
|---|
| 2026.08.11 | ₩1,216 | ₩1,306 | ₩1,138 | ₩1,217 | +0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩1,249 | ₩1,266 | ₩1,112 | ₩1,178 | -5.68% | 2.5만 |
|---|
| 2026.08.07 | ₩1,323 | ₩1,323 | ₩1,195 | ₩1,249 | -5.57% | 3.5만 |
|---|
| 2026.08.06 | ₩1,315 | ₩1,326 | ₩1,231 | ₩1,231 | -6.42% | 1.3만 |
|---|
| 2026.08.05 | ₩1,312 | ₩1,393 | ₩1,264 | ₩1,312 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩1,237 | ₩1,420 | ₩1,219 | ₩1,266 | +2.27% | 9.9만 |
|---|
| 2026.08.03 | ₩1,133 | ₩1,245 | ₩1,122 | ₩1,205 | +6.38% | 9.1만 |
|---|
| 2026.07.31 | ₩1,152 | ₩1,152 | ₩1,112 | ₩1,133 | -1.63% | 1.9만 |
|---|
| 2026.07.30 | ₩1,178 | ₩1,189 | ₩1,129 | ₩1,152 | -2.27% | 3.8만 |
|---|
| 2026.07.29 | ₩1,272 | ₩1,272 | ₩1,178 | ₩1,212 | -4.74% | 2만 |
|---|
| 2026.07.28 | ₩1,393 | ₩1,393 | ₩1,259 | ₩1,287 | -7.60% | 3.3만 |
|---|
| 2026.07.27 | ₩1,446 | ₩1,460 | ₩1,353 | ₩1,373 | -5.09% | 8.1만 |
|---|
| 2026.07.24 | ₩1,486 | ₩1,527 | ₩1,406 | ₩1,433 | -3.60% | 1.2만 |
|---|
| 2026.07.23 | ₩1,486 | ₩1,540 | ₩1,438 | ₩1,446 | -2.70% | 1.1만 |
|---|
| 2026.07.22 | ₩1,486 | ₩1,500 | ₩1,460 | ₩1,473 | -0.90% | 2.8만 |
|---|
| 2026.07.21 | ₩1,513 | ₩1,527 | ₩1,473 | ₩1,486 | -1.77% | 2.5만 |
|---|
| 2026.07.20 | ₩1,567 | ₩1,580 | ₩1,500 | ₩1,500 | -4.27% | 1.2만 |
|---|
| 2026.07.17 | ₩1,640 | ₩1,640 | ₩1,540 | ₩1,567 | -4.49% | 2.4만 |
|---|
| 2026.07.16 | ₩1,674 | ₩1,674 | ₩1,540 | ₩1,607 | -4.00% | 3.1만 |
|---|
| 2026.07.15 | ₩1,687 | ₩1,687 | ₩1,607 | ₩1,661 | -1.59% | 3.2만 |
|---|
| 2026.07.14 | ₩1,808 | ₩1,808 | ₩1,634 | ₩1,687 | -6.67% | 8.6만 |
|---|
| 2026.07.13 | ₩1,848 | ₩1,848 | ₩1,701 | ₩1,741 | -5.80% | 3.7만 |
|---|
| 2026.07.10 | ₩1,768 | ₩1,861 | ₩1,768 | ₩1,861 | +5.30% | 2.9만 |
|---|
| 2026.07.09 | ₩1,808 | ₩1,861 | ₩1,726 | ₩1,848 | +2.22% | 3.3만 |
|---|
| 2026.07.08 | ₩1,808 | ₩1,808 | ₩1,674 | ₩1,795 | -0.74% | 36.2만 |
|---|
| 2026.07.07 | ₩1,942 | ₩2,049 | ₩1,942 | ₩1,969 | +1.38% | 2만 |
|---|
| 2026.07.06 | ₩1,861 | ₩2,036 | ₩1,832 | ₩1,928 | +3.60% | 7.1만 |
|---|
| 2026.07.02 | ₩1,795 | ₩1,902 | ₩1,795 | ₩1,902 | +5.97% | 2만 |
|---|
| 2026.07.01 | ₩1,754 | ₩1,894 | ₩1,741 | ₩1,875 | +6.87% | 3.5만 |
|---|
| 2026.06.30 | ₩1,808 | ₩1,835 | ₩1,795 | ₩1,835 | +1.48% | 2.6만 |
|---|
| 2026.06.29 | ₩1,861 | ₩1,861 | ₩1,795 | ₩1,848 | -0.72% | 1.8만 |
|---|
| 2026.06.26 | ₩1,781 | ₩1,875 | ₩1,758 | ₩1,875 | +5.26% | 3.8만 |
|---|
| 2026.06.25 | ₩1,808 | ₩1,821 | ₩1,748 | ₩1,795 | -0.74% | 3.3만 |
|---|
| 2026.06.24 | ₩1,902 | ₩1,902 | ₩1,748 | ₩1,808 | -4.93% | 3.8만 |
|---|
| 2026.06.23 | ₩1,781 | ₩1,915 | ₩1,717 | ₩1,848 | +3.76% | 4.9만 |
|---|
| 2026.06.22 | ₩1,888 | ₩1,902 | ₩1,781 | ₩1,835 | -2.84% | 6.6만 |
|---|
| 2026.06.18 | ₩2,049 | ₩2,049 | ₩1,821 | ₩1,955 | -4.58% | 46.9만 |
|---|
| 2026.06.17 | ₩1,908 | ₩2,062 | ₩1,808 | ₩1,969 | +3.16% | 141.3만 |
|---|
| 2026.06.16 | ₩1,835 | ₩1,915 | ₩1,821 | ₩1,848 | +0.73% | 3.8만 |
|---|
| 2026.06.15 | ₩1,674 | ₩1,982 | ₩1,647 | ₩1,928 | +15.20% | 13만 |
|---|
| 2026.06.12 | ₩1,694 | ₩1,694 | ₩1,634 | ₩1,674 | -1.19% | 1.7만 |
|---|
| 2026.06.11 | ₩1,721 | ₩1,741 | ₩1,647 | ₩1,701 | -1.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,647 | ₩1,728 | ₩1,620 | ₩1,661 | +0.81% | 2.9만 |
|---|
| 2026.06.09 | ₩1,634 | ₩1,714 | ₩1,634 | ₩1,647 | +0.82% | 1.6만 |
|---|
| 2026.06.08 | ₩1,694 | ₩1,694 | ₩1,647 | ₩1,674 | -1.19% | 2.1만 |
|---|
| 2026.06.05 | ₩1,674 | ₩1,694 | ₩1,647 | ₩1,673 | -0.08% | 1.7만 |
|---|
| 2026.06.04 | ₩1,687 | ₩1,754 | ₩1,634 | ₩1,674 | -0.79% | 1.9만 |
|---|
| 2026.06.03 | ₩1,661 | ₩1,701 | ₩1,661 | ₩1,690 | +1.77% | 8.3천 |
|---|
| 2026.06.02 | ₩1,741 | ₩1,741 | ₩1,661 | ₩1,701 | -2.31% | 1.4만 |
|---|
| 2026.06.01 | ₩1,754 | ₩1,768 | ₩1,667 | ₩1,714 | -2.29% | 7.8천 |
|---|
| 2026.05.29 | ₩1,728 | ₩1,795 | ₩1,620 | ₩1,768 | +2.33% | 4.2만 |
|---|
| 2026.05.28 | ₩1,674 | ₩1,768 | ₩1,674 | ₩1,748 | +4.40% | 1.8만 |
|---|
| 2026.05.27 | ₩1,634 | ₩1,701 | ₩1,620 | ₩1,661 | +1.64% | 3.3만 |
|---|
| 2026.05.26 | ₩1,721 | ₩1,741 | ₩1,647 | ₩1,687 | -1.95% | 1.4만 |
|---|
| 2026.05.22 | ₩1,741 | ₩1,741 | ₩1,634 | ₩1,634 | -6.15% | 2.5만 |
|---|
| 2026.05.21 | ₩1,647 | ₩1,674 | ₩1,634 | ₩1,647 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩1,674 | ₩1,681 | ₩1,634 | ₩1,647 | -1.60% | 1.2만 |
|---|
| 2026.05.19 | ₩1,781 | ₩1,781 | ₩1,674 | ₩1,687 | -5.26% | 1.2만 |
|---|
| 2026.05.18 | ₩1,741 | ₩1,768 | ₩1,674 | ₩1,674 | -3.85% | 1.3만 |
|---|
| 2026.05.15 | ₩1,701 | ₩1,729 | ₩1,701 | ₩1,701 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩1,714 | ₩1,801 | ₩1,701 | ₩1,701 | -0.78% | 1.4만 |
|---|
| 2026.05.13 | ₩1,796 | ₩1,796 | ₩1,741 | ₩1,741 | -3.06% | 3.1천 |
|---|
| 2026.05.12 | ₩1,714 | ₩1,756 | ₩1,714 | ₩1,754 | +2.34% | 7.1천 |
|---|
| 2026.05.11 | ₩1,741 | ₩1,815 | ₩1,694 | ₩1,714 | -1.54% | 7.2천 |
|---|
| 2026.05.08 | ₩1,730 | ₩1,795 | ₩1,730 | ₩1,761 | +1.78% | 7.9천 |
|---|
| 2026.05.07 | ₩1,835 | ₩1,835 | ₩1,728 | ₩1,728 | -5.84% | 1.6만 |
|---|
| 2026.05.06 | ₩1,808 | ₩1,875 | ₩1,781 | ₩1,781 | -1.48% | 1.8만 |
|---|
| 2026.05.05 | ₩1,729 | ₩1,835 | ₩1,729 | ₩1,768 | +2.25% | 8.2천 |
|---|
| 2026.05.04 | ₩1,848 | ₩1,848 | ₩1,795 | ₩1,795 | -2.90% | 3.7천 |
|---|
| 2026.05.01 | ₩1,754 | ₩1,861 | ₩1,730 | ₩1,758 | +0.23% | 8.6천 |
|---|
| 2026.04.30 | ₩1,754 | ₩1,754 | ₩1,728 | ₩1,728 | -1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩1,768 | ₩1,768 | ₩1,728 | ₩1,748 | -1.14% | 4.3천 |
|---|
| 2026.04.28 | ₩1,795 | ₩1,795 | ₩1,768 | ₩1,768 | -1.49% | 2.2천 |
|---|
| 2026.04.27 | ₩1,835 | ₩1,868 | ₩1,821 | ₩1,848 | +0.73% | 8.1천 |
|---|
| 2026.04.24 | ₩1,796 | ₩1,821 | ₩1,795 | ₩1,821 | +1.42% | 9.7천 |
|---|
| 2026.04.23 | ₩1,848 | ₩1,851 | ₩1,808 | ₩1,808 | -2.17% | 1.5만 |
|---|
| 2026.04.22 | ₩1,875 | ₩1,912 | ₩1,848 | ₩1,882 | +0.36% | 1.4만 |
|---|
| 2026.04.21 | ₩1,861 | ₩1,868 | ₩1,848 | ₩1,868 | +0.36% | 4.3천 |
|---|
| 2026.04.20 | ₩1,808 | ₩1,875 | ₩1,808 | ₩1,848 | +2.22% | 8.7천 |
|---|
| 2026.04.17 | ₩1,761 | ₩1,875 | ₩1,754 | ₩1,861 | +5.70% | 2.3만 |
|---|
| 2026.04.16 | ₩1,752 | ₩1,788 | ₩1,741 | ₩1,768 | +0.92% | 8천 |
|---|
| 2026.04.15 | ₩1,728 | ₩1,757 | ₩1,701 | ₩1,754 | +1.55% | 1.4만 |
|---|
| 2026.04.14 | ₩1,701 | ₩1,728 | ₩1,687 | ₩1,687 | -0.79% | 3.7천 |
|---|
| 2026.04.13 | ₩1,640 | ₩1,701 | ₩1,634 | ₩1,647 | +0.41% | 4천 |
|---|
| 2026.04.10 | ₩1,674 | ₩1,701 | ₩1,661 | ₩1,687 | +0.80% | 9.9천 |
|---|
| 2026.04.09 | ₩1,728 | ₩1,728 | ₩1,654 | ₩1,687 | -2.33% | 7.4천 |
|---|
| 2026.04.08 | ₩1,687 | ₩1,728 | ₩1,647 | ₩1,714 | +1.59% | 1.3만 |
|---|
| 2026.04.07 | ₩1,607 | ₩1,687 | ₩1,607 | ₩1,654 | +2.92% | 2.2만 |
|---|
| 2026.04.06 | ₩1,674 | ₩1,674 | ₩1,600 | ₩1,607 | -4.00% | 1.3만 |
|---|
| 2026.04.02 | ₩1,580 | ₩1,661 | ₩1,567 | ₩1,661 | +5.08% | 2.5만 |
|---|
| 2026.04.01 | ₩1,553 | ₩1,580 | ₩1,500 | ₩1,553 | 0.00% | 9.7천 |
|---|
| 2026.03.31 | ₩1,460 | ₩1,520 | ₩1,446 | ₩1,473 | +0.92% | 8.5천 |
|---|
| 2026.03.30 | ₩1,486 | ₩1,500 | ₩1,406 | ₩1,446 | -2.70% | 2.8만 |
|---|
| 2026.03.27 | ₩1,507 | ₩1,507 | ₩1,486 | ₩1,486 | -1.33% | 6.8천 |
|---|
| 2026.03.26 | ₩1,527 | ₩1,527 | ₩1,474 | ₩1,493 | -2.19% | 1.3만 |
|---|
| 2026.03.25 | ₩1,527 | ₩1,563 | ₩1,527 | ₩1,527 | 0.00% | 2.6천 |
|---|
| 2026.03.24 | ₩1,567 | ₩1,567 | ₩1,486 | ₩1,527 | -2.56% | 1.2만 |
|---|
| 2026.03.23 | ₩1,567 | ₩1,634 | ₩1,567 | ₩1,580 | +0.85% | 6.1천 |
|---|
| 2026.03.20 | ₩1,567 | ₩1,620 | ₩1,540 | ₩1,553 | -0.85% | 5.6천 |
|---|
| 2026.03.19 | ₩1,594 | ₩1,594 | ₩1,553 | ₩1,553 | -2.52% | 1만 |
|---|
| 2026.03.18 | ₩1,662 | ₩1,662 | ₩1,580 | ₩1,620 | -2.50% | 1.1만 |
|---|
| 2026.03.17 | ₩1,654 | ₩1,665 | ₩1,607 | ₩1,661 | +0.40% | 1.6만 |
|---|
| 2026.03.16 | ₩1,674 | ₩1,674 | ₩1,634 | ₩1,634 | -2.40% | 1.4만 |
|---|
| 2026.03.13 | ₩1,654 | ₩1,687 | ₩1,620 | ₩1,634 | -1.21% | 1.5만 |
|---|
| 2026.03.12 | ₩1,687 | ₩1,689 | ₩1,687 | ₩1,687 | 0.00% | 1.9천 |
|---|
| 2026.03.11 | ₩1,714 | ₩1,721 | ₩1,647 | ₩1,714 | 0.00% | 8.2천 |
|---|
| 2026.03.10 | ₩1,635 | ₩1,768 | ₩1,635 | ₩1,714 | +4.83% | 1.5만 |
|---|
| 2026.03.09 | ₩1,578 | ₩1,701 | ₩1,578 | ₩1,634 | +3.57% | 1.4만 |
|---|
| 2026.03.06 | ₩1,714 | ₩1,714 | ₩1,580 | ₩1,714 | 0.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,647 | ₩1,741 | ₩1,620 | ₩1,634 | -0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩1,687 | ₩1,777 | ₩1,620 | ₩1,674 | -0.79% | 2.1만 |
|---|
| 2026.03.03 | ₩1,567 | ₩1,821 | ₩1,553 | ₩1,685 | +7.52% | 14.9만 |
|---|
| 2026.03.02 | ₩1,527 | ₩1,620 | ₩1,527 | ₩1,594 | +4.39% | 1.9만 |
|---|
| 2026.02.27 | ₩1,560 | ₩1,580 | ₩1,540 | ₩1,543 | -1.12% | 1만 |
|---|
| 2026.02.26 | ₩1,580 | ₩1,580 | ₩1,540 | ₩1,540 | -2.54% | 1.1만 |
|---|
| 2026.02.25 | ₩1,580 | ₩1,620 | ₩1,547 | ₩1,553 | -1.69% | 8.2천 |
|---|
| 2026.02.24 | ₩1,572 | ₩1,580 | ₩1,527 | ₩1,527 | -2.90% | 1.9만 |
|---|
| 2026.02.23 | ₩1,607 | ₩1,647 | ₩1,540 | ₩1,580 | -1.67% | 1.1만 |
|---|
| 2026.02.20 | ₩1,634 | ₩1,661 | ₩1,594 | ₩1,607 | -1.64% | 1.7만 |
|---|
| 2026.02.19 | ₩1,674 | ₩1,687 | ₩1,607 | ₩1,607 | -4.00% | 2만 |
|---|
| 2026.02.18 | ₩1,500 | ₩1,607 | ₩1,493 | ₩1,600 | +6.70% | 2.5만 |
|---|
| 2026.02.17 | ₩1,620 | ₩1,620 | ₩1,486 | ₩1,500 | -7.44% | 4.3만 |
|---|
| 2026.02.13 | ₩1,607 | ₩1,659 | ₩1,567 | ₩1,598 | -0.58% | 6.8천 |
|---|
| 2026.02.12 | ₩1,781 | ₩1,781 | ₩1,607 | ₩1,634 | -8.27% | 3.3만 |
|---|
| 2026.02.11 | ₩1,843 | ₩1,855 | ₩1,728 | ₩1,741 | -5.52% | 1.2만 |
|---|
| 2026.02.10 | ₩1,919 | ₩1,919 | ₩1,821 | ₩1,821 | -5.09% | 1.6만 |
|---|
| 2026.02.09 | ₩1,861 | ₩1,928 | ₩1,861 | ₩1,902 | +2.16% | 1.3만 |
|---|
| 2026.02.06 | ₩1,780 | ₩1,928 | ₩1,741 | ₩1,875 | +5.34% | 2.8만 |
|---|
| 2026.02.05 | ₩2,036 | ₩2,036 | ₩1,821 | ₩1,828 | -10.20% | 3.6만 |
|---|
| 2026.02.04 | ₩2,163 | ₩2,176 | ₩2,036 | ₩2,062 | -4.64% | 2.3만 |
|---|
| 2026.02.03 | ₩2,183 | ₩2,196 | ₩2,103 | ₩2,116 | -3.07% | 8.1천 |
|---|
| 2026.02.02 | ₩2,169 | ₩2,277 | ₩2,169 | ₩2,183 | +0.62% | 3.3만 |
|---|
| 2026.01.30 | ₩2,236 | ₩2,236 | ₩2,169 | ₩2,196 | -1.80% | 2.1만 |
|---|
| 2026.01.29 | ₩2,250 | ₩2,344 | ₩2,250 | ₩2,250 | 0.00% | 8.1천 |
|---|
| 2026.01.28 | ₩2,236 | ₩2,290 | ₩2,236 | ₩2,263 | +1.20% | 7.5천 |
|---|
| 2026.01.27 | ₩2,210 | ₩2,303 | ₩2,210 | ₩2,236 | +1.21% | 8.6천 |
|---|
| 2026.01.26 | ₩2,263 | ₩2,303 | ₩2,243 | ₩2,303 | +1.78% | 5.3만 |
|---|
| 2026.01.23 | ₩2,360 | ₩2,384 | ₩2,303 | ₩2,317 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩2,277 | ₩2,372 | ₩2,250 | ₩2,357 | +3.53% | 3.5만 |
|---|
| 2026.01.21 | ₩2,317 | ₩2,357 | ₩2,250 | ₩2,303 | -0.58% | 3.1만 |
|---|
| 2026.01.20 | ₩2,357 | ₩2,411 | ₩2,317 | ₩2,317 | -1.70% | 1.7만 |
|---|
| 2026.01.16 | ₩2,238 | ₩2,524 | ₩2,236 | ₩2,384 | +6.52% | 14.3만 |
|---|
| 2026.01.15 | ₩2,199 | ₩2,273 | ₩2,116 | ₩2,236 | +1.71% | 5.5만 |
|---|
| 2026.01.14 | ₩2,163 | ₩2,223 | ₩2,156 | ₩2,156 | -0.31% | 2.6만 |
|---|
| 2026.01.13 | ₩2,236 | ₩2,290 | ₩2,053 | ₩2,183 | -2.40% | 1.7만 |
|---|
| 2026.01.12 | ₩2,169 | ₩2,250 | ₩2,151 | ₩2,210 | +1.85% | 2만 |
|---|
| 2026.01.09 | ₩2,116 | ₩2,223 | ₩2,116 | ₩2,169 | +2.53% | 4만 |
|---|
| 2026.01.08 | ₩2,116 | ₩2,183 | ₩2,049 | ₩2,076 | -1.90% | 4.4만 |
|---|
| 2026.01.07 | ₩2,103 | ₩2,183 | ₩2,076 | ₩2,103 | 0.00% | 4.2만 |
|---|
| 2026.01.06 | ₩1,994 | ₩2,116 | ₩1,994 | ₩2,076 | +4.10% | 1.7만 |
|---|
| 2026.01.05 | ₩2,076 | ₩2,076 | ₩1,856 | ₩2,062 | -0.65% | 10.4만 |
|---|
| 2026.01.02 | ₩2,009 | ₩2,089 | ₩1,902 | ₩2,062 | +2.67% | 5만 |
|---|
| 2025.12.31 | ₩2,062 | ₩2,112 | ₩1,888 | ₩1,942 | -5.84% | 4.2만 |
|---|
| 2025.12.30 | ₩2,009 | ₩2,169 | ₩2,009 | ₩2,036 | +1.33% | 5.7만 |
|---|
| 2025.12.29 | ₩2,103 | ₩2,223 | ₩2,022 | ₩2,022 | -3.82% | 10.1만 |
|---|
| 2025.12.26 | ₩2,277 | ₩2,357 | ₩2,277 | ₩2,277 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩2,518 | ₩2,598 | ₩2,303 | ₩2,437 | -3.19% | 25.9만 |
|---|
| 2025.12.23 | ₩2,571 | ₩3,201 | ₩2,464 | ₩2,611 | +1.56% | 1642.7만 |
|---|
| 2025.12.22 | ₩2,451 | ₩2,652 | ₩2,357 | ₩2,504 | +2.19% | 5.2만 |
|---|
| 2025.12.19 | ₩2,477 | ₩2,575 | ₩2,437 | ₩2,451 | -1.08% | 1.2만 |
|---|
| 2025.12.18 | ₩2,558 | ₩2,562 | ₩2,437 | ₩2,487 | -2.77% | 1.2만 |
|---|
| 2025.12.17 | ₩2,558 | ₩2,732 | ₩2,528 | ₩2,678 | +4.71% | 1만 |
|---|
| 2025.12.16 | ₩2,477 | ₩2,678 | ₩2,468 | ₩2,678 | +8.11% | 2만 |
|---|
| 2025.12.15 | ₩2,672 | ₩2,692 | ₩2,390 | ₩2,692 | +0.75% | 2만 |
|---|
| 2025.12.12 | ₩2,571 | ₩2,719 | ₩2,571 | ₩2,715 | +5.57% | 1.9만 |
|---|
| 2025.12.11 | ₩2,719 | ₩2,745 | ₩2,518 | ₩2,548 | -6.26% | 2.3만 |
|---|
| 2025.12.10 | ₩2,785 | ₩2,826 | ₩2,578 | ₩2,806 | +0.72% | 4.4만 |
|---|
| 2025.12.09 | ₩2,461 | ₩2,893 | ₩2,461 | ₩2,826 | +14.80% | 11.1만 |
|---|
| 2025.12.08 | ₩2,585 | ₩2,611 | ₩2,477 | ₩2,531 | -2.07% | 1.6만 |
|---|
| 2025.12.05 | ₩2,370 | ₩2,665 | ₩2,290 | ₩2,585 | +9.04% | 8.7만 |
|---|
| 2025.12.04 | ₩2,317 | ₩2,370 | ₩2,278 | ₩2,370 | +2.31% | 1.3만 |
|---|
| 2025.12.03 | ₩2,022 | ₩2,370 | ₩2,009 | ₩2,357 | +16.56% | 3.5만 |
|---|
| 2025.12.02 | ₩1,969 | ₩2,183 | ₩1,969 | ₩2,143 | +8.84% | 2.5만 |
|---|
| 2025.12.01 | ₩2,049 | ₩2,103 | ₩2,009 | ₩2,036 | -0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩2,009 | ₩2,103 | ₩1,982 | ₩2,009 | 0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩1,955 | ₩2,156 | ₩1,902 | ₩1,902 | -2.74% | 7.4만 |
|---|
| 2025.11.25 | ₩1,795 | ₩1,969 | ₩1,795 | ₩1,882 | +4.85% | 4만 |
|---|
| 2025.11.24 | ₩1,835 | ₩1,861 | ₩1,781 | ₩1,821 | -0.73% | 3.8만 |
|---|
| 2025.11.21 | ₩2,036 | ₩2,037 | ₩1,741 | ₩1,781 | -12.50% | 4.9만 |
|---|
| 2025.11.20 | ₩2,062 | ₩2,116 | ₩1,768 | ₩1,902 | -7.79% | 7만 |
|---|
| 2025.11.19 | ₩2,210 | ₩2,330 | ₩2,022 | ₩2,103 | -4.85% | 6.5만 |
|---|
| 2025.11.18 | ₩2,183 | ₩2,289 | ₩2,156 | ₩2,183 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩2,156 | ₩2,357 | ₩2,143 | ₩2,179 | +1.06% | 8만 |
|---|
| 2025.11.14 | ₩2,183 | ₩2,277 | ₩2,076 | ₩2,143 | -1.84% | 2.5만 |
|---|
| 2025.11.13 | ₩2,370 | ₩2,449 | ₩2,236 | ₩2,277 | -3.95% | 1.6만 |
|---|
| 2025.11.12 | ₩2,290 | ₩2,437 | ₩2,290 | ₩2,370 | +3.51% | 2.2만 |
|---|
| 2025.11.11 | ₩2,330 | ₩2,389 | ₩2,223 | ₩2,317 | -0.57% | 3만 |
|---|
| 2025.11.10 | ₩2,411 | ₩2,411 | ₩2,290 | ₩2,303 | -4.44% | 1.5만 |
|---|
| 2025.11.07 | ₩2,504 | ₩2,518 | ₩2,290 | ₩2,344 | -6.42% | 6.1만 |
|---|
| 2025.11.06 | ₩2,692 | ₩2,692 | ₩2,491 | ₩2,558 | -4.98% | 3.3만 |
|---|
| 2025.11.05 | ₩2,678 | ₩2,785 | ₩2,626 | ₩2,692 | +0.50% | 2.9만 |
|---|
| 2025.11.04 | ₩2,692 | ₩2,732 | ₩2,665 | ₩2,692 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩2,812 | ₩2,826 | ₩2,705 | ₩2,739 | -2.62% | 3.4만 |
|---|
| 2025.10.31 | ₩2,826 | ₩2,966 | ₩2,812 | ₩2,852 | +0.95% | 2만 |
|---|
| 2025.10.30 | ₩2,866 | ₩2,969 | ₩2,820 | ₩2,879 | +0.47% | 8.5천 |
|---|
| 2025.10.29 | ₩2,879 | ₩2,986 | ₩2,852 | ₩2,866 | -0.47% | 5.3만 |
|---|
| 2025.10.28 | ₩2,919 | ₩2,946 | ₩2,852 | ₩2,933 | +0.46% | 2.1만 |
|---|
| 2025.10.27 | ₩2,933 | ₩2,986 | ₩2,866 | ₩2,893 | -1.37% | 3.6만 |
|---|
| 2025.10.24 | ₩2,973 | ₩3,017 | ₩2,933 | ₩3,000 | +0.90% | 1.5만 |
|---|
| 2025.10.23 | ₩2,946 | ₩3,040 | ₩2,893 | ₩2,960 | +0.45% | 3.3만 |
|---|
| 2025.10.22 | ₩3,281 | ₩3,341 | ₩2,879 | ₩2,946 | -10.20% | 8.1만 |
|---|
| 2025.10.21 | ₩3,348 | ₩3,348 | ₩3,187 | ₩3,281 | -2.00% | 1.5만 |
|---|
| 2025.10.20 | ₩3,335 | ₩3,482 | ₩3,254 | ₩3,314 | -0.60% | 2.2만 |
|---|
| 2025.10.17 | ₩3,562 | ₩3,562 | ₩3,253 | ₩3,321 | -6.77% | 3.5만 |
|---|
| 2025.10.16 | ₩3,482 | ₩3,616 | ₩3,402 | ₩3,442 | -1.15% | 1.4만 |
|---|
| 2025.10.15 | ₩3,442 | ₩3,695 | ₩3,442 | ₩3,562 | +3.50% | 7.3만 |
|---|
| 2025.10.14 | ₩3,335 | ₩3,442 | ₩3,261 | ₩3,442 | +3.21% | 2.8만 |
|---|
| 2025.10.13 | ₩3,281 | ₩3,402 | ₩3,160 | ₩3,375 | +2.86% | 8.8만 |
|---|
| 2025.10.10 | ₩3,562 | ₩3,613 | ₩3,120 | ₩3,254 | -8.65% | 35.7만 |
|---|