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 | ₩614 | ₩626 | -0.85% | 3.6만 |
| 2026.10.08 | ₩637 | ₩637 | ₩627 | ₩628 | -1.26% | 9.7천 |
| 2026.10.07 | ₩619 | ₩654 | ₩619 | ₩654 | +5.63% | 1.8만 |
| 2026.10.06 | ₩665 | ₩665 | ₩619 | ₩643 | -3.23% | 5.4만 |
| 2026.10.05 | ₩635 | ₩663 | ₩616 | ₩650 | +2.32% | 2.6만 |
| 2026.10.02 | ₩642 | ₩645 | ₩624 | ₩637 | -0.84% | 2.1만 |
| 2026.10.01 | ₩630 | ₩645 | ₩624 | ₩637 | +1.06% | 2.4만 |
| 2026.09.30 | ₩658 | ₩665 | ₩637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩665 |
| +1.02% |
| 3.7만 |
| 2026.09.29 | ₩651 | ₩665 | ₩642 | ₩665 | +2.06% | 1.6만 |
|---|
| 2026.09.28 | ₩643 | ₩665 | ₩643 | ₩665 | +3.33% | 3.3만 |
|---|
| 2026.09.25 | ₩654 | ₩665 | ₩630 | ₩665 | +1.64% | 5.8만 |
|---|
| 2026.09.24 | ₩709 | ₩737 | ₩638 | ₩658 | -7.18% | 22.9만 |
|---|
| 2026.09.23 | ₩630 | ₩737 | ₩616 | ₩678 | +7.66% | 44.9만 |
|---|
| 2026.09.22 | ₩663 | ₩669 | ₩624 | ₩650 | -2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩681 | ₩695 | ₩626 | ₩638 | -6.30% | 6.6만 |
|---|
| 2026.09.18 | ₩697 | ₩704 | ₩670 | ₩695 | -0.19% | 12만 |
|---|
| 2026.09.17 | ₩628 | ₩722 | ₩574 | ₩670 | +6.61% | 46.5만 |
|---|
| 2026.09.16 | ₩712 | ₩737 | ₩712 | ₩721 | +1.32% | 417.7만 |
|---|
| 2026.09.15 | ₩713 | ₩777 | ₩683 | ₩724 | +1.50% | 10.4만 |
|---|
| 2026.09.14 | ₩724 | ₩761 | ₩724 | ₩724 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩752 | ₩757 | ₩737 | ₩738 | -1.78% | 1.1만 |
|---|
| 2026.09.10 | ₩753 | ₩771 | ₩738 | ₩752 | -0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩791 | ₩791 | ₩737 | ₩742 | -6.10% | 5.5만 |
|---|
| 2026.09.08 | ₩780 | ₩784 | ₩750 | ₩750 | -3.78% | 1.5만 |
|---|
| 2026.09.04 | ₩773 | ₩773 | ₩729 | ₩761 | -1.56% | 1.5만 |
|---|
| 2026.09.03 | ₩777 | ₩777 | ₩737 | ₩748 | -3.79% | 5.8만 |
|---|
| 2026.09.02 | ₩750 | ₩757 | ₩724 | ₩737 | -1.79% | 9.6만 |
|---|
| 2026.09.01 | ₩756 | ₩756 | ₩737 | ₩754 | -0.18% | 2.6만 |
|---|
| 2026.08.31 | ₩788 | ₩788 | ₩746 | ₩773 | -1.87% | 9만 |
|---|
| 2026.08.28 | ₩804 | ₩824 | ₩777 | ₩824 | +2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩792 | ₩829 | ₩791 | ₩824 | +4.06% | 7.6만 |
|---|
| 2026.08.26 | ₩783 | ₩825 | ₩777 | ₩825 | +5.48% | 7.2만 |
|---|
| 2026.08.25 | ₩795 | ₩813 | ₩788 | ₩811 | +2.02% | 2.4만 |
|---|
| 2026.08.24 | ₩833 | ₩833 | ₩783 | ₩815 | -2.25% | 4.3만 |
|---|
| 2026.08.21 | ₩804 | ₩842 | ₩791 | ₩839 | +4.33% | 8.3만 |
|---|
| 2026.08.20 | ₩844 | ₩844 | ₩804 | ₩811 | -3.97% | 8.4만 |
|---|
| 2026.08.19 | ₩844 | ₩858 | ₩820 | ₩858 | +1.59% | 14만 |
|---|
| 2026.08.18 | ₩846 | ₩880 | ₩811 | ₩862 | +1.90% | 9.5만 |
|---|
| 2026.08.17 | ₩864 | ₩898 | ₩829 | ₩884 | +2.33% | 24.9만 |
|---|
| 2026.08.14 | ₩884 | ₩898 | ₩854 | ₩878 | -0.76% | 17.4만 |
|---|
| 2026.08.13 | ₩878 | ₩909 | ₩831 | ₩903 | +2.90% | 67.5만 |
|---|
| 2026.08.12 | ₩902 | ₩976 | ₩831 | ₩882 | -2.23% | 1524.5만 |
|---|
| 2026.08.11 | ₩1,217 | ₩1,307 | ₩1,139 | ₩1,218 | +0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩1,250 | ₩1,266 | ₩1,112 | ₩1,179 | -5.68% | 2.5만 |
|---|
| 2026.08.07 | ₩1,324 | ₩1,324 | ₩1,195 | ₩1,250 | -5.57% | 3.5만 |
|---|
| 2026.08.06 | ₩1,316 | ₩1,327 | ₩1,231 | ₩1,231 | -6.42% | 1.3만 |
|---|
| 2026.08.05 | ₩1,313 | ₩1,394 | ₩1,265 | ₩1,313 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩1,238 | ₩1,420 | ₩1,219 | ₩1,266 | +2.27% | 9.9만 |
|---|
| 2026.08.03 | ₩1,134 | ₩1,246 | ₩1,123 | ₩1,206 | +6.38% | 9.1만 |
|---|
| 2026.07.31 | ₩1,152 | ₩1,152 | ₩1,112 | ₩1,134 | -1.63% | 1.9만 |
|---|
| 2026.07.30 | ₩1,179 | ₩1,190 | ₩1,130 | ₩1,152 | -2.27% | 3.8만 |
|---|
| 2026.07.29 | ₩1,273 | ₩1,273 | ₩1,179 | ₩1,213 | -4.74% | 2만 |
|---|
| 2026.07.28 | ₩1,394 | ₩1,394 | ₩1,260 | ₩1,288 | -7.60% | 3.3만 |
|---|
| 2026.07.27 | ₩1,447 | ₩1,461 | ₩1,353 | ₩1,374 | -5.09% | 8.1만 |
|---|
| 2026.07.24 | ₩1,487 | ₩1,528 | ₩1,407 | ₩1,434 | -3.60% | 1.2만 |
|---|
| 2026.07.23 | ₩1,487 | ₩1,541 | ₩1,439 | ₩1,447 | -2.70% | 1.1만 |
|---|
| 2026.07.22 | ₩1,487 | ₩1,501 | ₩1,461 | ₩1,474 | -0.90% | 2.8만 |
|---|
| 2026.07.21 | ₩1,514 | ₩1,528 | ₩1,474 | ₩1,487 | -1.77% | 2.5만 |
|---|
| 2026.07.20 | ₩1,568 | ₩1,581 | ₩1,501 | ₩1,501 | -4.27% | 1.2만 |
|---|
| 2026.07.17 | ₩1,642 | ₩1,642 | ₩1,541 | ₩1,568 | -4.49% | 2.4만 |
|---|
| 2026.07.16 | ₩1,675 | ₩1,675 | ₩1,541 | ₩1,608 | -4.00% | 3.1만 |
|---|
| 2026.07.15 | ₩1,688 | ₩1,688 | ₩1,608 | ₩1,662 | -1.59% | 3.2만 |
|---|
| 2026.07.14 | ₩1,809 | ₩1,809 | ₩1,635 | ₩1,688 | -6.67% | 8.6만 |
|---|
| 2026.07.13 | ₩1,849 | ₩1,849 | ₩1,702 | ₩1,742 | -5.80% | 3.7만 |
|---|
| 2026.07.10 | ₩1,769 | ₩1,863 | ₩1,769 | ₩1,863 | +5.30% | 2.9만 |
|---|
| 2026.07.09 | ₩1,809 | ₩1,863 | ₩1,727 | ₩1,849 | +2.22% | 3.3만 |
|---|
| 2026.07.08 | ₩1,809 | ₩1,809 | ₩1,675 | ₩1,796 | -0.74% | 36.2만 |
|---|
| 2026.07.07 | ₩1,943 | ₩2,050 | ₩1,943 | ₩1,970 | +1.38% | 2만 |
|---|
| 2026.07.06 | ₩1,863 | ₩2,037 | ₩1,833 | ₩1,930 | +3.60% | 7.1만 |
|---|
| 2026.07.02 | ₩1,796 | ₩1,903 | ₩1,796 | ₩1,903 | +5.97% | 2만 |
|---|
| 2026.07.01 | ₩1,755 | ₩1,895 | ₩1,742 | ₩1,876 | +6.87% | 3.5만 |
|---|
| 2026.06.30 | ₩1,809 | ₩1,836 | ₩1,796 | ₩1,836 | +1.48% | 2.6만 |
|---|
| 2026.06.29 | ₩1,863 | ₩1,863 | ₩1,796 | ₩1,849 | -0.72% | 1.8만 |
|---|
| 2026.06.26 | ₩1,782 | ₩1,876 | ₩1,759 | ₩1,876 | +5.26% | 3.8만 |
|---|
| 2026.06.25 | ₩1,809 | ₩1,822 | ₩1,749 | ₩1,796 | -0.74% | 3.3만 |
|---|
| 2026.06.24 | ₩1,903 | ₩1,903 | ₩1,749 | ₩1,809 | -4.93% | 3.8만 |
|---|
| 2026.06.23 | ₩1,782 | ₩1,916 | ₩1,718 | ₩1,849 | +3.76% | 4.9만 |
|---|
| 2026.06.22 | ₩1,889 | ₩1,903 | ₩1,782 | ₩1,836 | -2.84% | 6.6만 |
|---|
| 2026.06.18 | ₩2,050 | ₩2,050 | ₩1,822 | ₩1,956 | -4.58% | 46.9만 |
|---|
| 2026.06.17 | ₩1,910 | ₩2,064 | ₩1,809 | ₩1,970 | +3.16% | 141.3만 |
|---|
| 2026.06.16 | ₩1,836 | ₩1,916 | ₩1,822 | ₩1,849 | +0.73% | 3.8만 |
|---|
| 2026.06.15 | ₩1,675 | ₩1,983 | ₩1,648 | ₩1,930 | +15.20% | 13만 |
|---|
| 2026.06.12 | ₩1,695 | ₩1,695 | ₩1,635 | ₩1,675 | -1.19% | 1.7만 |
|---|
| 2026.06.11 | ₩1,722 | ₩1,742 | ₩1,648 | ₩1,702 | -1.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,648 | ₩1,729 | ₩1,621 | ₩1,662 | +0.81% | 2.9만 |
|---|
| 2026.06.09 | ₩1,635 | ₩1,715 | ₩1,635 | ₩1,648 | +0.82% | 1.6만 |
|---|
| 2026.06.08 | ₩1,695 | ₩1,695 | ₩1,648 | ₩1,675 | -1.19% | 2.1만 |
|---|
| 2026.06.05 | ₩1,675 | ₩1,695 | ₩1,648 | ₩1,674 | -0.08% | 1.7만 |
|---|
| 2026.06.04 | ₩1,688 | ₩1,755 | ₩1,635 | ₩1,675 | -0.79% | 1.9만 |
|---|
| 2026.06.03 | ₩1,662 | ₩1,702 | ₩1,662 | ₩1,691 | +1.77% | 8.3천 |
|---|
| 2026.06.02 | ₩1,742 | ₩1,742 | ₩1,662 | ₩1,702 | -2.31% | 1.4만 |
|---|
| 2026.06.01 | ₩1,755 | ₩1,769 | ₩1,668 | ₩1,715 | -2.29% | 7.8천 |
|---|
| 2026.05.29 | ₩1,729 | ₩1,796 | ₩1,621 | ₩1,769 | +2.33% | 4.2만 |
|---|
| 2026.05.28 | ₩1,675 | ₩1,769 | ₩1,675 | ₩1,749 | +4.40% | 1.8만 |
|---|
| 2026.05.27 | ₩1,635 | ₩1,702 | ₩1,621 | ₩1,662 | +1.64% | 3.3만 |
|---|
| 2026.05.26 | ₩1,722 | ₩1,742 | ₩1,648 | ₩1,688 | -1.95% | 1.4만 |
|---|
| 2026.05.22 | ₩1,742 | ₩1,742 | ₩1,635 | ₩1,635 | -6.15% | 2.5만 |
|---|
| 2026.05.21 | ₩1,648 | ₩1,675 | ₩1,635 | ₩1,648 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩1,675 | ₩1,682 | ₩1,635 | ₩1,648 | -1.60% | 1.2만 |
|---|
| 2026.05.19 | ₩1,782 | ₩1,782 | ₩1,675 | ₩1,688 | -5.26% | 1.2만 |
|---|
| 2026.05.18 | ₩1,742 | ₩1,769 | ₩1,675 | ₩1,675 | -3.85% | 1.3만 |
|---|
| 2026.05.15 | ₩1,702 | ₩1,730 | ₩1,702 | ₩1,702 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩1,715 | ₩1,802 | ₩1,702 | ₩1,702 | -0.78% | 1.4만 |
|---|
| 2026.05.13 | ₩1,797 | ₩1,797 | ₩1,742 | ₩1,742 | -3.06% | 3.1천 |
|---|
| 2026.05.12 | ₩1,715 | ₩1,757 | ₩1,715 | ₩1,755 | +2.34% | 7.1천 |
|---|
| 2026.05.11 | ₩1,742 | ₩1,816 | ₩1,695 | ₩1,715 | -1.54% | 7.2천 |
|---|
| 2026.05.08 | ₩1,731 | ₩1,796 | ₩1,731 | ₩1,762 | +1.78% | 7.9천 |
|---|
| 2026.05.07 | ₩1,836 | ₩1,836 | ₩1,729 | ₩1,729 | -5.84% | 1.6만 |
|---|
| 2026.05.06 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,782 | -1.48% | 1.8만 |
|---|
| 2026.05.05 | ₩1,730 | ₩1,836 | ₩1,730 | ₩1,769 | +2.25% | 8.2천 |
|---|
| 2026.05.04 | ₩1,849 | ₩1,849 | ₩1,796 | ₩1,796 | -2.90% | 3.7천 |
|---|
| 2026.05.01 | ₩1,755 | ₩1,863 | ₩1,731 | ₩1,759 | +0.23% | 8.6천 |
|---|
| 2026.04.30 | ₩1,755 | ₩1,755 | ₩1,729 | ₩1,729 | -1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩1,769 | ₩1,769 | ₩1,729 | ₩1,749 | -1.14% | 4.3천 |
|---|
| 2026.04.28 | ₩1,796 | ₩1,796 | ₩1,769 | ₩1,769 | -1.49% | 2.2천 |
|---|
| 2026.04.27 | ₩1,836 | ₩1,869 | ₩1,822 | ₩1,849 | +0.73% | 8.1천 |
|---|
| 2026.04.24 | ₩1,797 | ₩1,822 | ₩1,796 | ₩1,822 | +1.42% | 9.7천 |
|---|
| 2026.04.23 | ₩1,849 | ₩1,852 | ₩1,809 | ₩1,809 | -2.17% | 1.5만 |
|---|
| 2026.04.22 | ₩1,876 | ₩1,914 | ₩1,849 | ₩1,883 | +0.36% | 1.4만 |
|---|
| 2026.04.21 | ₩1,863 | ₩1,869 | ₩1,849 | ₩1,869 | +0.36% | 4.3천 |
|---|
| 2026.04.20 | ₩1,809 | ₩1,876 | ₩1,809 | ₩1,849 | +2.22% | 8.7천 |
|---|
| 2026.04.17 | ₩1,762 | ₩1,876 | ₩1,755 | ₩1,863 | +5.70% | 2.3만 |
|---|
| 2026.04.16 | ₩1,753 | ₩1,789 | ₩1,742 | ₩1,769 | +0.92% | 8천 |
|---|
| 2026.04.15 | ₩1,729 | ₩1,758 | ₩1,702 | ₩1,755 | +1.55% | 1.4만 |
|---|
| 2026.04.14 | ₩1,702 | ₩1,729 | ₩1,688 | ₩1,688 | -0.79% | 3.7천 |
|---|
| 2026.04.13 | ₩1,642 | ₩1,702 | ₩1,635 | ₩1,648 | +0.41% | 4천 |
|---|
| 2026.04.10 | ₩1,675 | ₩1,702 | ₩1,662 | ₩1,688 | +0.80% | 9.9천 |
|---|
| 2026.04.09 | ₩1,729 | ₩1,729 | ₩1,655 | ₩1,688 | -2.33% | 7.4천 |
|---|
| 2026.04.08 | ₩1,688 | ₩1,729 | ₩1,648 | ₩1,715 | +1.59% | 1.3만 |
|---|
| 2026.04.07 | ₩1,608 | ₩1,688 | ₩1,608 | ₩1,655 | +2.92% | 2.2만 |
|---|
| 2026.04.06 | ₩1,675 | ₩1,675 | ₩1,601 | ₩1,608 | -4.00% | 1.3만 |
|---|
| 2026.04.02 | ₩1,581 | ₩1,662 | ₩1,568 | ₩1,662 | +5.08% | 2.5만 |
|---|
| 2026.04.01 | ₩1,554 | ₩1,581 | ₩1,501 | ₩1,554 | 0.00% | 9.7천 |
|---|
| 2026.03.31 | ₩1,461 | ₩1,521 | ₩1,447 | ₩1,474 | +0.92% | 8.5천 |
|---|
| 2026.03.30 | ₩1,487 | ₩1,501 | ₩1,407 | ₩1,447 | -2.70% | 2.8만 |
|---|
| 2026.03.27 | ₩1,508 | ₩1,508 | ₩1,487 | ₩1,487 | -1.33% | 6.8천 |
|---|
| 2026.03.26 | ₩1,528 | ₩1,528 | ₩1,475 | ₩1,494 | -2.19% | 1.3만 |
|---|
| 2026.03.25 | ₩1,528 | ₩1,564 | ₩1,528 | ₩1,528 | 0.00% | 2.6천 |
|---|
| 2026.03.24 | ₩1,568 | ₩1,568 | ₩1,487 | ₩1,528 | -2.56% | 1.2만 |
|---|
| 2026.03.23 | ₩1,568 | ₩1,635 | ₩1,568 | ₩1,581 | +0.85% | 6.1천 |
|---|
| 2026.03.20 | ₩1,568 | ₩1,621 | ₩1,541 | ₩1,554 | -0.85% | 5.6천 |
|---|
| 2026.03.19 | ₩1,595 | ₩1,595 | ₩1,554 | ₩1,554 | -2.52% | 1만 |
|---|
| 2026.03.18 | ₩1,663 | ₩1,663 | ₩1,581 | ₩1,621 | -2.50% | 1.1만 |
|---|
| 2026.03.17 | ₩1,655 | ₩1,666 | ₩1,608 | ₩1,662 | +0.40% | 1.6만 |
|---|
| 2026.03.16 | ₩1,675 | ₩1,675 | ₩1,635 | ₩1,635 | -2.40% | 1.4만 |
|---|
| 2026.03.13 | ₩1,655 | ₩1,688 | ₩1,621 | ₩1,635 | -1.21% | 1.5만 |
|---|
| 2026.03.12 | ₩1,688 | ₩1,690 | ₩1,688 | ₩1,688 | 0.00% | 1.9천 |
|---|
| 2026.03.11 | ₩1,715 | ₩1,722 | ₩1,648 | ₩1,715 | 0.00% | 8.2천 |
|---|
| 2026.03.10 | ₩1,636 | ₩1,769 | ₩1,636 | ₩1,715 | +4.83% | 1.5만 |
|---|
| 2026.03.09 | ₩1,579 | ₩1,702 | ₩1,579 | ₩1,635 | +3.57% | 1.4만 |
|---|
| 2026.03.06 | ₩1,715 | ₩1,715 | ₩1,581 | ₩1,715 | 0.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,648 | ₩1,742 | ₩1,621 | ₩1,635 | -0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩1,688 | ₩1,778 | ₩1,621 | ₩1,675 | -0.79% | 2.1만 |
|---|
| 2026.03.03 | ₩1,568 | ₩1,822 | ₩1,554 | ₩1,686 | +7.52% | 14.9만 |
|---|
| 2026.03.02 | ₩1,528 | ₩1,621 | ₩1,528 | ₩1,595 | +4.39% | 1.9만 |
|---|
| 2026.02.27 | ₩1,561 | ₩1,581 | ₩1,541 | ₩1,544 | -1.12% | 1만 |
|---|
| 2026.02.26 | ₩1,581 | ₩1,581 | ₩1,541 | ₩1,541 | -2.54% | 1.1만 |
|---|
| 2026.02.25 | ₩1,581 | ₩1,621 | ₩1,548 | ₩1,554 | -1.69% | 8.2천 |
|---|
| 2026.02.24 | ₩1,573 | ₩1,581 | ₩1,528 | ₩1,528 | -2.90% | 1.9만 |
|---|
| 2026.02.23 | ₩1,608 | ₩1,648 | ₩1,541 | ₩1,581 | -1.67% | 1.1만 |
|---|
| 2026.02.20 | ₩1,635 | ₩1,662 | ₩1,595 | ₩1,608 | -1.64% | 1.7만 |
|---|
| 2026.02.19 | ₩1,675 | ₩1,688 | ₩1,608 | ₩1,608 | -4.00% | 2만 |
|---|
| 2026.02.18 | ₩1,501 | ₩1,608 | ₩1,494 | ₩1,601 | +6.70% | 2.5만 |
|---|
| 2026.02.17 | ₩1,621 | ₩1,621 | ₩1,487 | ₩1,501 | -7.44% | 4.3만 |
|---|
| 2026.02.13 | ₩1,608 | ₩1,660 | ₩1,568 | ₩1,599 | -0.58% | 6.8천 |
|---|
| 2026.02.12 | ₩1,782 | ₩1,782 | ₩1,608 | ₩1,635 | -8.27% | 3.3만 |
|---|
| 2026.02.11 | ₩1,844 | ₩1,856 | ₩1,729 | ₩1,742 | -5.52% | 1.2만 |
|---|
| 2026.02.10 | ₩1,920 | ₩1,920 | ₩1,822 | ₩1,822 | -5.09% | 1.6만 |
|---|
| 2026.02.09 | ₩1,863 | ₩1,930 | ₩1,863 | ₩1,903 | +2.16% | 1.3만 |
|---|
| 2026.02.06 | ₩1,781 | ₩1,930 | ₩1,742 | ₩1,876 | +5.34% | 2.8만 |
|---|
| 2026.02.05 | ₩2,037 | ₩2,037 | ₩1,822 | ₩1,829 | -10.20% | 3.6만 |
|---|
| 2026.02.04 | ₩2,164 | ₩2,178 | ₩2,037 | ₩2,064 | -4.64% | 2.3만 |
|---|
| 2026.02.03 | ₩2,184 | ₩2,198 | ₩2,104 | ₩2,117 | -3.07% | 8.1천 |
|---|
| 2026.02.02 | ₩2,171 | ₩2,278 | ₩2,171 | ₩2,184 | +0.62% | 3.3만 |
|---|
| 2026.01.30 | ₩2,238 | ₩2,238 | ₩2,171 | ₩2,198 | -1.80% | 2.1만 |
|---|
| 2026.01.29 | ₩2,251 | ₩2,345 | ₩2,251 | ₩2,251 | 0.00% | 8.1천 |
|---|
| 2026.01.28 | ₩2,238 | ₩2,291 | ₩2,238 | ₩2,265 | +1.20% | 7.5천 |
|---|
| 2026.01.27 | ₩2,211 | ₩2,305 | ₩2,211 | ₩2,238 | +1.21% | 8.6천 |
|---|
| 2026.01.26 | ₩2,265 | ₩2,305 | ₩2,245 | ₩2,305 | +1.78% | 5.3만 |
|---|
| 2026.01.23 | ₩2,361 | ₩2,385 | ₩2,305 | ₩2,318 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩2,278 | ₩2,373 | ₩2,251 | ₩2,358 | +3.53% | 3.5만 |
|---|
| 2026.01.21 | ₩2,318 | ₩2,358 | ₩2,251 | ₩2,305 | -0.58% | 3.1만 |
|---|
| 2026.01.20 | ₩2,358 | ₩2,412 | ₩2,318 | ₩2,318 | -1.70% | 1.7만 |
|---|
| 2026.01.16 | ₩2,239 | ₩2,526 | ₩2,238 | ₩2,385 | +6.52% | 14.3만 |
|---|
| 2026.01.15 | ₩2,200 | ₩2,274 | ₩2,117 | ₩2,238 | +1.71% | 5.5만 |
|---|
| 2026.01.14 | ₩2,164 | ₩2,224 | ₩2,157 | ₩2,157 | -0.31% | 2.6만 |
|---|
| 2026.01.13 | ₩2,238 | ₩2,291 | ₩2,054 | ₩2,184 | -2.40% | 1.7만 |
|---|
| 2026.01.12 | ₩2,171 | ₩2,251 | ₩2,152 | ₩2,211 | +1.85% | 2만 |
|---|
| 2026.01.09 | ₩2,117 | ₩2,224 | ₩2,117 | ₩2,171 | +2.53% | 4만 |
|---|
| 2026.01.08 | ₩2,117 | ₩2,184 | ₩2,050 | ₩2,077 | -1.90% | 4.4만 |
|---|
| 2026.01.07 | ₩2,104 | ₩2,184 | ₩2,077 | ₩2,104 | 0.00% | 4.2만 |
|---|
| 2026.01.06 | ₩1,995 | ₩2,117 | ₩1,995 | ₩2,077 | +4.10% | 1.7만 |
|---|
| 2026.01.05 | ₩2,077 | ₩2,077 | ₩1,857 | ₩2,064 | -0.65% | 10.4만 |
|---|
| 2026.01.02 | ₩2,010 | ₩2,090 | ₩1,903 | ₩2,064 | +2.67% | 5만 |
|---|
| 2025.12.31 | ₩2,064 | ₩2,113 | ₩1,889 | ₩1,943 | -5.84% | 4.2만 |
|---|
| 2025.12.30 | ₩2,010 | ₩2,171 | ₩2,010 | ₩2,037 | +1.33% | 5.7만 |
|---|
| 2025.12.29 | ₩2,104 | ₩2,224 | ₩2,023 | ₩2,023 | -3.82% | 10.1만 |
|---|
| 2025.12.26 | ₩2,278 | ₩2,358 | ₩2,278 | ₩2,278 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩2,519 | ₩2,600 | ₩2,305 | ₩2,439 | -3.19% | 25.9만 |
|---|
| 2025.12.23 | ₩2,573 | ₩3,203 | ₩2,466 | ₩2,613 | +1.56% | 1642.7만 |
|---|
| 2025.12.22 | ₩2,452 | ₩2,653 | ₩2,358 | ₩2,506 | +2.19% | 5.2만 |
|---|
| 2025.12.19 | ₩2,479 | ₩2,577 | ₩2,439 | ₩2,452 | -1.08% | 1.2만 |
|---|
| 2025.12.18 | ₩2,559 | ₩2,563 | ₩2,439 | ₩2,488 | -2.77% | 1.2만 |
|---|
| 2025.12.17 | ₩2,559 | ₩2,734 | ₩2,530 | ₩2,680 | +4.71% | 1만 |
|---|
| 2025.12.16 | ₩2,479 | ₩2,680 | ₩2,470 | ₩2,680 | +8.11% | 2만 |
|---|
| 2025.12.15 | ₩2,673 | ₩2,693 | ₩2,392 | ₩2,693 | +0.75% | 2만 |
|---|
| 2025.12.12 | ₩2,573 | ₩2,720 | ₩2,573 | ₩2,716 | +5.57% | 1.9만 |
|---|
| 2025.12.11 | ₩2,720 | ₩2,747 | ₩2,519 | ₩2,550 | -6.26% | 2.3만 |
|---|
| 2025.12.10 | ₩2,787 | ₩2,827 | ₩2,580 | ₩2,807 | +0.72% | 4.4만 |
|---|
| 2025.12.09 | ₩2,463 | ₩2,894 | ₩2,463 | ₩2,827 | +14.80% | 11.1만 |
|---|
| 2025.12.08 | ₩2,586 | ₩2,613 | ₩2,479 | ₩2,533 | -2.07% | 1.6만 |
|---|
| 2025.12.05 | ₩2,372 | ₩2,667 | ₩2,291 | ₩2,586 | +9.04% | 8.7만 |
|---|
| 2025.12.04 | ₩2,318 | ₩2,372 | ₩2,279 | ₩2,372 | +2.31% | 1.3만 |
|---|
| 2025.12.03 | ₩2,023 | ₩2,372 | ₩2,010 | ₩2,358 | +16.56% | 3.5만 |
|---|
| 2025.12.02 | ₩1,970 | ₩2,184 | ₩1,970 | ₩2,144 | +8.84% | 2.5만 |
|---|
| 2025.12.01 | ₩2,050 | ₩2,104 | ₩2,010 | ₩2,037 | -0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩2,010 | ₩2,104 | ₩1,983 | ₩2,010 | 0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩1,956 | ₩2,157 | ₩1,903 | ₩1,903 | -2.74% | 7.4만 |
|---|
| 2025.11.25 | ₩1,796 | ₩1,970 | ₩1,796 | ₩1,883 | +4.85% | 4만 |
|---|
| 2025.11.24 | ₩1,836 | ₩1,863 | ₩1,782 | ₩1,822 | -0.73% | 3.8만 |
|---|
| 2025.11.21 | ₩2,037 | ₩2,038 | ₩1,742 | ₩1,782 | -12.50% | 4.9만 |
|---|
| 2025.11.20 | ₩2,064 | ₩2,117 | ₩1,769 | ₩1,903 | -7.79% | 7만 |
|---|
| 2025.11.19 | ₩2,211 | ₩2,332 | ₩2,023 | ₩2,104 | -4.85% | 6.5만 |
|---|
| 2025.11.18 | ₩2,184 | ₩2,290 | ₩2,157 | ₩2,184 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩2,157 | ₩2,358 | ₩2,144 | ₩2,180 | +1.06% | 8만 |
|---|
| 2025.11.14 | ₩2,184 | ₩2,278 | ₩2,077 | ₩2,144 | -1.84% | 2.5만 |
|---|
| 2025.11.13 | ₩2,372 | ₩2,451 | ₩2,238 | ₩2,278 | -3.95% | 1.6만 |
|---|
| 2025.11.12 | ₩2,291 | ₩2,439 | ₩2,291 | ₩2,372 | +3.51% | 2.2만 |
|---|
| 2025.11.11 | ₩2,332 | ₩2,391 | ₩2,224 | ₩2,318 | -0.57% | 3만 |
|---|
| 2025.11.10 | ₩2,412 | ₩2,412 | ₩2,291 | ₩2,305 | -4.44% | 1.5만 |
|---|
| 2025.11.07 | ₩2,506 | ₩2,519 | ₩2,291 | ₩2,345 | -6.42% | 6.1만 |
|---|
| 2025.11.06 | ₩2,693 | ₩2,693 | ₩2,492 | ₩2,559 | -4.98% | 3.3만 |
|---|
| 2025.11.05 | ₩2,680 | ₩2,787 | ₩2,628 | ₩2,693 | +0.50% | 2.9만 |
|---|
| 2025.11.04 | ₩2,693 | ₩2,734 | ₩2,667 | ₩2,693 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩2,814 | ₩2,827 | ₩2,707 | ₩2,740 | -2.62% | 3.4만 |
|---|
| 2025.10.31 | ₩2,827 | ₩2,968 | ₩2,814 | ₩2,854 | +0.95% | 2만 |
|---|
| 2025.10.30 | ₩2,868 | ₩2,971 | ₩2,822 | ₩2,881 | +0.47% | 8.5천 |
|---|
| 2025.10.29 | ₩2,881 | ₩2,988 | ₩2,854 | ₩2,868 | -0.47% | 5.3만 |
|---|
| 2025.10.28 | ₩2,921 | ₩2,948 | ₩2,854 | ₩2,935 | +0.46% | 2.1만 |
|---|
| 2025.10.27 | ₩2,935 | ₩2,988 | ₩2,868 | ₩2,894 | -1.37% | 3.6만 |
|---|
| 2025.10.24 | ₩2,975 | ₩3,019 | ₩2,935 | ₩3,002 | +0.90% | 1.5만 |
|---|
| 2025.10.23 | ₩2,948 | ₩3,042 | ₩2,894 | ₩2,961 | +0.45% | 3.3만 |
|---|
| 2025.10.22 | ₩3,283 | ₩3,343 | ₩2,881 | ₩2,948 | -10.20% | 8.1만 |
|---|
| 2025.10.21 | ₩3,350 | ₩3,350 | ₩3,189 | ₩3,283 | -2.00% | 1.5만 |
|---|
| 2025.10.20 | ₩3,337 | ₩3,484 | ₩3,256 | ₩3,317 | -0.60% | 2.2만 |
|---|
| 2025.10.17 | ₩3,564 | ₩3,564 | ₩3,255 | ₩3,323 | -6.77% | 3.5만 |
|---|
| 2025.10.16 | ₩3,484 | ₩3,618 | ₩3,404 | ₩3,444 | -1.15% | 1.4만 |
|---|
| 2025.10.15 | ₩3,444 | ₩3,697 | ₩3,444 | ₩3,564 | +3.50% | 7.3만 |
|---|
| 2025.10.14 | ₩3,337 | ₩3,444 | ₩3,263 | ₩3,444 | +3.21% | 2.8만 |
|---|
| 2025.10.13 | ₩3,283 | ₩3,404 | ₩3,162 | ₩3,377 | +2.86% | 8.8만 |
|---|
| 2025.10.10 | ₩3,564 | ₩3,615 | ₩3,122 | ₩3,256 | -8.65% | 35.7만 |
|---|