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 | ₩630 | ₩658 | ₩613 | ₩625 | -0.85% | 3.6만 |
| 2026.10.08 | ₩635 | ₩635 | ₩626 | ₩627 | -1.26% | 9.7천 |
| 2026.10.07 | ₩618 | ₩653 | ₩618 | ₩653 | +5.63% | 1.8만 |
| 2026.10.06 | ₩664 | ₩664 | ₩618 | ₩642 | -3.23% | 5.4만 |
| 2026.10.05 | ₩634 | ₩662 | ₩615 | ₩649 | +2.32% | 2.6만 |
| 2026.10.02 | ₩641 | ₩643 | ₩623 | ₩635 | -0.84% | 2.1만 |
| 2026.10.01 | ₩629 | ₩643 | ₩623 | ₩635 | +1.06% | 2.4만 |
| 2026.09.30 | ₩657 | ₩664 | ₩635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩664 |
| +1.02% |
| 3.7만 |
| 2026.09.29 | ₩650 | ₩664 | ₩641 | ₩664 | +2.06% | 1.6만 |
|---|
| 2026.09.28 | ₩642 | ₩664 | ₩642 | ₩664 | +3.33% | 3.3만 |
|---|
| 2026.09.25 | ₩653 | ₩664 | ₩629 | ₩664 | +1.64% | 5.8만 |
|---|
| 2026.09.24 | ₩708 | ₩736 | ₩637 | ₩657 | -7.18% | 22.9만 |
|---|
| 2026.09.23 | ₩629 | ₩736 | ₩615 | ₩677 | +7.66% | 44.9만 |
|---|
| 2026.09.22 | ₩662 | ₩668 | ₩623 | ₩649 | -2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩680 | ₩694 | ₩625 | ₩637 | -6.30% | 6.6만 |
|---|
| 2026.09.18 | ₩696 | ₩702 | ₩669 | ₩694 | -0.19% | 12만 |
|---|
| 2026.09.17 | ₩627 | ₩721 | ₩573 | ₩669 | +6.61% | 46.5만 |
|---|
| 2026.09.16 | ₩710 | ₩736 | ₩710 | ₩720 | +1.32% | 417.7만 |
|---|
| 2026.09.15 | ₩712 | ₩776 | ₩682 | ₩722 | +1.50% | 10.4만 |
|---|
| 2026.09.14 | ₩722 | ₩760 | ₩722 | ₩722 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩750 | ₩756 | ₩736 | ₩737 | -1.78% | 1.1만 |
|---|
| 2026.09.10 | ₩752 | ₩769 | ₩737 | ₩750 | -0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩789 | ₩789 | ₩736 | ₩741 | -6.10% | 5.5만 |
|---|
| 2026.09.08 | ₩779 | ₩783 | ₩749 | ₩749 | -3.78% | 1.5만 |
|---|
| 2026.09.04 | ₩772 | ₩772 | ₩728 | ₩760 | -1.56% | 1.5만 |
|---|
| 2026.09.03 | ₩776 | ₩776 | ₩736 | ₩746 | -3.79% | 5.8만 |
|---|
| 2026.09.02 | ₩749 | ₩756 | ₩722 | ₩736 | -1.79% | 9.6만 |
|---|
| 2026.09.01 | ₩755 | ₩755 | ₩736 | ₩753 | -0.18% | 2.6만 |
|---|
| 2026.08.31 | ₩787 | ₩787 | ₩745 | ₩772 | -1.87% | 9만 |
|---|
| 2026.08.28 | ₩803 | ₩823 | ₩776 | ₩823 | +2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩791 | ₩828 | ₩789 | ₩823 | +4.06% | 7.6만 |
|---|
| 2026.08.26 | ₩781 | ₩824 | ₩776 | ₩824 | +5.48% | 7.2만 |
|---|
| 2026.08.25 | ₩793 | ₩812 | ₩787 | ₩809 | +2.02% | 2.4만 |
|---|
| 2026.08.24 | ₩832 | ₩832 | ₩781 | ₩813 | -2.25% | 4.3만 |
|---|
| 2026.08.21 | ₩803 | ₩840 | ₩789 | ₩837 | +4.33% | 8.3만 |
|---|
| 2026.08.20 | ₩843 | ₩843 | ₩803 | ₩809 | -3.97% | 8.4만 |
|---|
| 2026.08.19 | ₩843 | ₩856 | ₩819 | ₩856 | +1.59% | 14만 |
|---|
| 2026.08.18 | ₩844 | ₩879 | ₩809 | ₩860 | +1.90% | 9.5만 |
|---|
| 2026.08.17 | ₩863 | ₩896 | ₩828 | ₩883 | +2.33% | 24.9만 |
|---|
| 2026.08.14 | ₩883 | ₩896 | ₩852 | ₩876 | -0.76% | 17.4만 |
|---|
| 2026.08.13 | ₩876 | ₩907 | ₩829 | ₩902 | +2.90% | 67.5만 |
|---|
| 2026.08.12 | ₩900 | ₩974 | ₩829 | ₩880 | -2.23% | 1524.5만 |
|---|
| 2026.08.11 | ₩1,215 | ₩1,304 | ₩1,137 | ₩1,216 | +0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩1,248 | ₩1,264 | ₩1,110 | ₩1,177 | -5.68% | 2.5만 |
|---|
| 2026.08.07 | ₩1,322 | ₩1,322 | ₩1,193 | ₩1,248 | -5.57% | 3.5만 |
|---|
| 2026.08.06 | ₩1,314 | ₩1,324 | ₩1,229 | ₩1,229 | -6.42% | 1.3만 |
|---|
| 2026.08.05 | ₩1,311 | ₩1,391 | ₩1,263 | ₩1,311 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩1,236 | ₩1,418 | ₩1,217 | ₩1,264 | +2.27% | 9.9만 |
|---|
| 2026.08.03 | ₩1,132 | ₩1,244 | ₩1,121 | ₩1,204 | +6.38% | 9.1만 |
|---|
| 2026.07.31 | ₩1,150 | ₩1,150 | ₩1,110 | ₩1,132 | -1.63% | 1.9만 |
|---|
| 2026.07.30 | ₩1,177 | ₩1,188 | ₩1,128 | ₩1,150 | -2.27% | 3.8만 |
|---|
| 2026.07.29 | ₩1,271 | ₩1,271 | ₩1,177 | ₩1,211 | -4.74% | 2만 |
|---|
| 2026.07.28 | ₩1,391 | ₩1,391 | ₩1,258 | ₩1,286 | -7.60% | 3.3만 |
|---|
| 2026.07.27 | ₩1,445 | ₩1,458 | ₩1,351 | ₩1,371 | -5.09% | 8.1만 |
|---|
| 2026.07.24 | ₩1,485 | ₩1,525 | ₩1,405 | ₩1,431 | -3.60% | 1.2만 |
|---|
| 2026.07.23 | ₩1,485 | ₩1,538 | ₩1,437 | ₩1,445 | -2.70% | 1.1만 |
|---|
| 2026.07.22 | ₩1,485 | ₩1,498 | ₩1,458 | ₩1,472 | -0.90% | 2.8만 |
|---|
| 2026.07.21 | ₩1,512 | ₩1,525 | ₩1,472 | ₩1,485 | -1.77% | 2.5만 |
|---|
| 2026.07.20 | ₩1,565 | ₩1,579 | ₩1,498 | ₩1,498 | -4.27% | 1.2만 |
|---|
| 2026.07.17 | ₩1,639 | ₩1,639 | ₩1,538 | ₩1,565 | -4.49% | 2.4만 |
|---|
| 2026.07.16 | ₩1,672 | ₩1,672 | ₩1,538 | ₩1,605 | -4.00% | 3.1만 |
|---|
| 2026.07.15 | ₩1,686 | ₩1,686 | ₩1,605 | ₩1,659 | -1.59% | 3.2만 |
|---|
| 2026.07.14 | ₩1,806 | ₩1,806 | ₩1,632 | ₩1,686 | -6.67% | 8.6만 |
|---|
| 2026.07.13 | ₩1,846 | ₩1,846 | ₩1,699 | ₩1,739 | -5.80% | 3.7만 |
|---|
| 2026.07.10 | ₩1,766 | ₩1,860 | ₩1,766 | ₩1,860 | +5.30% | 2.9만 |
|---|
| 2026.07.09 | ₩1,806 | ₩1,860 | ₩1,724 | ₩1,846 | +2.22% | 3.3만 |
|---|
| 2026.07.08 | ₩1,806 | ₩1,806 | ₩1,672 | ₩1,793 | -0.74% | 36.2만 |
|---|
| 2026.07.07 | ₩1,940 | ₩2,047 | ₩1,940 | ₩1,967 | +1.38% | 2만 |
|---|
| 2026.07.06 | ₩1,860 | ₩2,033 | ₩1,830 | ₩1,926 | +3.60% | 7.1만 |
|---|
| 2026.07.02 | ₩1,793 | ₩1,900 | ₩1,793 | ₩1,900 | +5.97% | 2만 |
|---|
| 2026.07.01 | ₩1,752 | ₩1,892 | ₩1,739 | ₩1,873 | +6.87% | 3.5만 |
|---|
| 2026.06.30 | ₩1,806 | ₩1,833 | ₩1,793 | ₩1,833 | +1.48% | 2.6만 |
|---|
| 2026.06.29 | ₩1,860 | ₩1,860 | ₩1,793 | ₩1,846 | -0.72% | 1.8만 |
|---|
| 2026.06.26 | ₩1,779 | ₩1,873 | ₩1,757 | ₩1,873 | +5.26% | 3.8만 |
|---|
| 2026.06.25 | ₩1,806 | ₩1,819 | ₩1,746 | ₩1,793 | -0.74% | 3.3만 |
|---|
| 2026.06.24 | ₩1,900 | ₩1,900 | ₩1,746 | ₩1,806 | -4.93% | 3.8만 |
|---|
| 2026.06.23 | ₩1,779 | ₩1,913 | ₩1,715 | ₩1,846 | +3.76% | 4.9만 |
|---|
| 2026.06.22 | ₩1,886 | ₩1,900 | ₩1,779 | ₩1,833 | -2.84% | 6.6만 |
|---|
| 2026.06.18 | ₩2,047 | ₩2,047 | ₩1,819 | ₩1,953 | -4.58% | 46.9만 |
|---|
| 2026.06.17 | ₩1,906 | ₩2,060 | ₩1,806 | ₩1,967 | +3.16% | 141.3만 |
|---|
| 2026.06.16 | ₩1,833 | ₩1,913 | ₩1,819 | ₩1,846 | +0.73% | 3.8만 |
|---|
| 2026.06.15 | ₩1,672 | ₩1,980 | ₩1,645 | ₩1,926 | +15.20% | 13만 |
|---|
| 2026.06.12 | ₩1,692 | ₩1,692 | ₩1,632 | ₩1,672 | -1.19% | 1.7만 |
|---|
| 2026.06.11 | ₩1,719 | ₩1,739 | ₩1,645 | ₩1,699 | -1.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,645 | ₩1,726 | ₩1,619 | ₩1,659 | +0.81% | 2.9만 |
|---|
| 2026.06.09 | ₩1,632 | ₩1,712 | ₩1,632 | ₩1,645 | +0.82% | 1.6만 |
|---|
| 2026.06.08 | ₩1,692 | ₩1,692 | ₩1,645 | ₩1,672 | -1.19% | 2.1만 |
|---|
| 2026.06.05 | ₩1,672 | ₩1,692 | ₩1,645 | ₩1,671 | -0.08% | 1.7만 |
|---|
| 2026.06.04 | ₩1,686 | ₩1,752 | ₩1,632 | ₩1,672 | -0.79% | 1.9만 |
|---|
| 2026.06.03 | ₩1,659 | ₩1,699 | ₩1,659 | ₩1,688 | +1.77% | 8.3천 |
|---|
| 2026.06.02 | ₩1,739 | ₩1,739 | ₩1,659 | ₩1,699 | -2.31% | 1.4만 |
|---|
| 2026.06.01 | ₩1,752 | ₩1,766 | ₩1,666 | ₩1,712 | -2.29% | 7.8천 |
|---|
| 2026.05.29 | ₩1,726 | ₩1,793 | ₩1,619 | ₩1,766 | +2.33% | 4.2만 |
|---|
| 2026.05.28 | ₩1,672 | ₩1,766 | ₩1,672 | ₩1,746 | +4.40% | 1.8만 |
|---|
| 2026.05.27 | ₩1,632 | ₩1,699 | ₩1,619 | ₩1,659 | +1.64% | 3.3만 |
|---|
| 2026.05.26 | ₩1,719 | ₩1,739 | ₩1,645 | ₩1,686 | -1.95% | 1.4만 |
|---|
| 2026.05.22 | ₩1,739 | ₩1,739 | ₩1,632 | ₩1,632 | -6.15% | 2.5만 |
|---|
| 2026.05.21 | ₩1,645 | ₩1,672 | ₩1,632 | ₩1,645 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩1,672 | ₩1,679 | ₩1,632 | ₩1,645 | -1.60% | 1.2만 |
|---|
| 2026.05.19 | ₩1,779 | ₩1,779 | ₩1,672 | ₩1,686 | -5.26% | 1.2만 |
|---|
| 2026.05.18 | ₩1,739 | ₩1,766 | ₩1,672 | ₩1,672 | -3.85% | 1.3만 |
|---|
| 2026.05.15 | ₩1,699 | ₩1,727 | ₩1,699 | ₩1,699 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩1,712 | ₩1,799 | ₩1,699 | ₩1,699 | -0.78% | 1.4만 |
|---|
| 2026.05.13 | ₩1,794 | ₩1,794 | ₩1,739 | ₩1,739 | -3.06% | 3.1천 |
|---|
| 2026.05.12 | ₩1,712 | ₩1,754 | ₩1,712 | ₩1,752 | +2.34% | 7.1천 |
|---|
| 2026.05.11 | ₩1,739 | ₩1,813 | ₩1,692 | ₩1,712 | -1.54% | 7.2천 |
|---|
| 2026.05.08 | ₩1,728 | ₩1,793 | ₩1,728 | ₩1,759 | +1.78% | 7.9천 |
|---|
| 2026.05.07 | ₩1,833 | ₩1,833 | ₩1,726 | ₩1,726 | -5.84% | 1.6만 |
|---|
| 2026.05.06 | ₩1,806 | ₩1,873 | ₩1,779 | ₩1,779 | -1.48% | 1.8만 |
|---|
| 2026.05.05 | ₩1,727 | ₩1,833 | ₩1,727 | ₩1,766 | +2.25% | 8.2천 |
|---|
| 2026.05.04 | ₩1,846 | ₩1,846 | ₩1,793 | ₩1,793 | -2.90% | 3.7천 |
|---|
| 2026.05.01 | ₩1,752 | ₩1,860 | ₩1,728 | ₩1,757 | +0.23% | 8.6천 |
|---|
| 2026.04.30 | ₩1,752 | ₩1,752 | ₩1,726 | ₩1,726 | -1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩1,766 | ₩1,766 | ₩1,726 | ₩1,746 | -1.14% | 4.3천 |
|---|
| 2026.04.28 | ₩1,793 | ₩1,793 | ₩1,766 | ₩1,766 | -1.49% | 2.2천 |
|---|
| 2026.04.27 | ₩1,833 | ₩1,866 | ₩1,819 | ₩1,846 | +0.73% | 8.1천 |
|---|
| 2026.04.24 | ₩1,794 | ₩1,819 | ₩1,793 | ₩1,819 | +1.42% | 9.7천 |
|---|
| 2026.04.23 | ₩1,846 | ₩1,849 | ₩1,806 | ₩1,806 | -2.17% | 1.5만 |
|---|
| 2026.04.22 | ₩1,873 | ₩1,910 | ₩1,846 | ₩1,880 | +0.36% | 1.4만 |
|---|
| 2026.04.21 | ₩1,860 | ₩1,866 | ₩1,846 | ₩1,866 | +0.36% | 4.3천 |
|---|
| 2026.04.20 | ₩1,806 | ₩1,873 | ₩1,806 | ₩1,846 | +2.22% | 8.7천 |
|---|
| 2026.04.17 | ₩1,759 | ₩1,873 | ₩1,752 | ₩1,860 | +5.70% | 2.3만 |
|---|
| 2026.04.16 | ₩1,750 | ₩1,786 | ₩1,739 | ₩1,766 | +0.92% | 8천 |
|---|
| 2026.04.15 | ₩1,726 | ₩1,755 | ₩1,699 | ₩1,752 | +1.55% | 1.4만 |
|---|
| 2026.04.14 | ₩1,699 | ₩1,726 | ₩1,686 | ₩1,686 | -0.79% | 3.7천 |
|---|
| 2026.04.13 | ₩1,639 | ₩1,699 | ₩1,632 | ₩1,645 | +0.41% | 4천 |
|---|
| 2026.04.10 | ₩1,672 | ₩1,699 | ₩1,659 | ₩1,686 | +0.80% | 9.9천 |
|---|
| 2026.04.09 | ₩1,726 | ₩1,726 | ₩1,652 | ₩1,686 | -2.33% | 7.4천 |
|---|
| 2026.04.08 | ₩1,686 | ₩1,726 | ₩1,645 | ₩1,712 | +1.59% | 1.3만 |
|---|
| 2026.04.07 | ₩1,605 | ₩1,686 | ₩1,605 | ₩1,652 | +2.92% | 2.2만 |
|---|
| 2026.04.06 | ₩1,672 | ₩1,672 | ₩1,599 | ₩1,605 | -4.00% | 1.3만 |
|---|
| 2026.04.02 | ₩1,579 | ₩1,659 | ₩1,565 | ₩1,659 | +5.08% | 2.5만 |
|---|
| 2026.04.01 | ₩1,552 | ₩1,579 | ₩1,498 | ₩1,552 | 0.00% | 9.7천 |
|---|
| 2026.03.31 | ₩1,458 | ₩1,518 | ₩1,445 | ₩1,472 | +0.92% | 8.5천 |
|---|
| 2026.03.30 | ₩1,485 | ₩1,498 | ₩1,405 | ₩1,445 | -2.70% | 2.8만 |
|---|
| 2026.03.27 | ₩1,505 | ₩1,505 | ₩1,485 | ₩1,485 | -1.33% | 6.8천 |
|---|
| 2026.03.26 | ₩1,525 | ₩1,525 | ₩1,473 | ₩1,492 | -2.19% | 1.3만 |
|---|
| 2026.03.25 | ₩1,525 | ₩1,561 | ₩1,525 | ₩1,525 | 0.00% | 2.6천 |
|---|
| 2026.03.24 | ₩1,565 | ₩1,565 | ₩1,485 | ₩1,525 | -2.56% | 1.2만 |
|---|
| 2026.03.23 | ₩1,565 | ₩1,632 | ₩1,565 | ₩1,579 | +0.85% | 6.1천 |
|---|
| 2026.03.20 | ₩1,565 | ₩1,619 | ₩1,538 | ₩1,552 | -0.85% | 5.6천 |
|---|
| 2026.03.19 | ₩1,592 | ₩1,592 | ₩1,552 | ₩1,552 | -2.52% | 1만 |
|---|
| 2026.03.18 | ₩1,660 | ₩1,660 | ₩1,579 | ₩1,619 | -2.50% | 1.1만 |
|---|
| 2026.03.17 | ₩1,652 | ₩1,663 | ₩1,605 | ₩1,659 | +0.40% | 1.6만 |
|---|
| 2026.03.16 | ₩1,672 | ₩1,672 | ₩1,632 | ₩1,632 | -2.40% | 1.4만 |
|---|
| 2026.03.13 | ₩1,652 | ₩1,686 | ₩1,619 | ₩1,632 | -1.21% | 1.5만 |
|---|
| 2026.03.12 | ₩1,686 | ₩1,687 | ₩1,686 | ₩1,686 | 0.00% | 1.9천 |
|---|
| 2026.03.11 | ₩1,712 | ₩1,719 | ₩1,645 | ₩1,712 | 0.00% | 8.2천 |
|---|
| 2026.03.10 | ₩1,633 | ₩1,766 | ₩1,633 | ₩1,712 | +4.83% | 1.5만 |
|---|
| 2026.03.09 | ₩1,576 | ₩1,699 | ₩1,576 | ₩1,632 | +3.57% | 1.4만 |
|---|
| 2026.03.06 | ₩1,712 | ₩1,712 | ₩1,579 | ₩1,712 | 0.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,645 | ₩1,739 | ₩1,619 | ₩1,632 | -0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩1,686 | ₩1,775 | ₩1,619 | ₩1,672 | -0.79% | 2.1만 |
|---|
| 2026.03.03 | ₩1,565 | ₩1,819 | ₩1,552 | ₩1,683 | +7.52% | 14.9만 |
|---|
| 2026.03.02 | ₩1,525 | ₩1,619 | ₩1,525 | ₩1,592 | +4.39% | 1.9만 |
|---|
| 2026.02.27 | ₩1,559 | ₩1,579 | ₩1,538 | ₩1,541 | -1.12% | 1만 |
|---|
| 2026.02.26 | ₩1,579 | ₩1,579 | ₩1,538 | ₩1,538 | -2.54% | 1.1만 |
|---|
| 2026.02.25 | ₩1,579 | ₩1,619 | ₩1,545 | ₩1,552 | -1.69% | 8.2천 |
|---|
| 2026.02.24 | ₩1,571 | ₩1,579 | ₩1,525 | ₩1,525 | -2.90% | 1.9만 |
|---|
| 2026.02.23 | ₩1,605 | ₩1,645 | ₩1,538 | ₩1,579 | -1.67% | 1.1만 |
|---|
| 2026.02.20 | ₩1,632 | ₩1,659 | ₩1,592 | ₩1,605 | -1.64% | 1.7만 |
|---|
| 2026.02.19 | ₩1,672 | ₩1,686 | ₩1,605 | ₩1,605 | -4.00% | 2만 |
|---|
| 2026.02.18 | ₩1,498 | ₩1,605 | ₩1,492 | ₩1,599 | +6.70% | 2.5만 |
|---|
| 2026.02.17 | ₩1,619 | ₩1,619 | ₩1,485 | ₩1,498 | -7.44% | 4.3만 |
|---|
| 2026.02.13 | ₩1,605 | ₩1,658 | ₩1,565 | ₩1,596 | -0.58% | 6.8천 |
|---|
| 2026.02.12 | ₩1,779 | ₩1,779 | ₩1,605 | ₩1,632 | -8.27% | 3.3만 |
|---|
| 2026.02.11 | ₩1,841 | ₩1,853 | ₩1,726 | ₩1,739 | -5.52% | 1.2만 |
|---|
| 2026.02.10 | ₩1,917 | ₩1,917 | ₩1,819 | ₩1,819 | -5.09% | 1.6만 |
|---|
| 2026.02.09 | ₩1,860 | ₩1,926 | ₩1,860 | ₩1,900 | +2.16% | 1.3만 |
|---|
| 2026.02.06 | ₩1,778 | ₩1,926 | ₩1,739 | ₩1,873 | +5.34% | 2.8만 |
|---|
| 2026.02.05 | ₩2,033 | ₩2,033 | ₩1,819 | ₩1,826 | -10.20% | 3.6만 |
|---|
| 2026.02.04 | ₩2,161 | ₩2,174 | ₩2,033 | ₩2,060 | -4.64% | 2.3만 |
|---|
| 2026.02.03 | ₩2,181 | ₩2,194 | ₩2,100 | ₩2,114 | -3.07% | 8.1천 |
|---|
| 2026.02.02 | ₩2,167 | ₩2,274 | ₩2,167 | ₩2,181 | +0.62% | 3.3만 |
|---|
| 2026.01.30 | ₩2,234 | ₩2,234 | ₩2,167 | ₩2,194 | -1.80% | 2.1만 |
|---|
| 2026.01.29 | ₩2,247 | ₩2,341 | ₩2,247 | ₩2,247 | 0.00% | 8.1천 |
|---|
| 2026.01.28 | ₩2,234 | ₩2,288 | ₩2,234 | ₩2,261 | +1.20% | 7.5천 |
|---|
| 2026.01.27 | ₩2,207 | ₩2,301 | ₩2,207 | ₩2,234 | +1.21% | 8.6천 |
|---|
| 2026.01.26 | ₩2,261 | ₩2,301 | ₩2,241 | ₩2,301 | +1.78% | 5.3만 |
|---|
| 2026.01.23 | ₩2,357 | ₩2,381 | ₩2,301 | ₩2,314 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩2,274 | ₩2,369 | ₩2,247 | ₩2,354 | +3.53% | 3.5만 |
|---|
| 2026.01.21 | ₩2,314 | ₩2,354 | ₩2,247 | ₩2,301 | -0.58% | 3.1만 |
|---|
| 2026.01.20 | ₩2,354 | ₩2,408 | ₩2,314 | ₩2,314 | -1.70% | 1.7만 |
|---|
| 2026.01.16 | ₩2,235 | ₩2,522 | ₩2,234 | ₩2,381 | +6.52% | 14.3만 |
|---|
| 2026.01.15 | ₩2,197 | ₩2,270 | ₩2,114 | ₩2,234 | +1.71% | 5.5만 |
|---|
| 2026.01.14 | ₩2,161 | ₩2,221 | ₩2,154 | ₩2,154 | -0.31% | 2.6만 |
|---|
| 2026.01.13 | ₩2,234 | ₩2,288 | ₩2,051 | ₩2,181 | -2.40% | 1.7만 |
|---|
| 2026.01.12 | ₩2,167 | ₩2,247 | ₩2,148 | ₩2,207 | +1.85% | 2만 |
|---|
| 2026.01.09 | ₩2,114 | ₩2,221 | ₩2,114 | ₩2,167 | +2.53% | 4만 |
|---|
| 2026.01.08 | ₩2,114 | ₩2,181 | ₩2,047 | ₩2,074 | -1.90% | 4.4만 |
|---|
| 2026.01.07 | ₩2,100 | ₩2,181 | ₩2,074 | ₩2,100 | 0.00% | 4.2만 |
|---|
| 2026.01.06 | ₩1,992 | ₩2,114 | ₩1,992 | ₩2,074 | +4.10% | 1.7만 |
|---|
| 2026.01.05 | ₩2,074 | ₩2,074 | ₩1,854 | ₩2,060 | -0.65% | 10.4만 |
|---|
| 2026.01.02 | ₩2,007 | ₩2,087 | ₩1,900 | ₩2,060 | +2.67% | 5만 |
|---|
| 2025.12.31 | ₩2,060 | ₩2,110 | ₩1,886 | ₩1,940 | -5.84% | 4.2만 |
|---|
| 2025.12.30 | ₩2,007 | ₩2,167 | ₩2,007 | ₩2,033 | +1.33% | 5.7만 |
|---|
| 2025.12.29 | ₩2,100 | ₩2,221 | ₩2,020 | ₩2,020 | -3.82% | 10.1만 |
|---|
| 2025.12.26 | ₩2,274 | ₩2,354 | ₩2,274 | ₩2,274 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩2,515 | ₩2,595 | ₩2,301 | ₩2,435 | -3.19% | 25.9만 |
|---|
| 2025.12.23 | ₩2,569 | ₩3,197 | ₩2,462 | ₩2,609 | +1.56% | 1642.7만 |
|---|
| 2025.12.22 | ₩2,448 | ₩2,649 | ₩2,354 | ₩2,502 | +2.19% | 5.2만 |
|---|
| 2025.12.19 | ₩2,475 | ₩2,573 | ₩2,435 | ₩2,448 | -1.08% | 1.2만 |
|---|
| 2025.12.18 | ₩2,555 | ₩2,559 | ₩2,435 | ₩2,484 | -2.77% | 1.2만 |
|---|
| 2025.12.17 | ₩2,555 | ₩2,729 | ₩2,526 | ₩2,676 | +4.71% | 1만 |
|---|
| 2025.12.16 | ₩2,475 | ₩2,676 | ₩2,466 | ₩2,676 | +8.11% | 2만 |
|---|
| 2025.12.15 | ₩2,669 | ₩2,689 | ₩2,388 | ₩2,689 | +0.75% | 2만 |
|---|
| 2025.12.12 | ₩2,569 | ₩2,716 | ₩2,569 | ₩2,712 | +5.57% | 1.9만 |
|---|
| 2025.12.11 | ₩2,716 | ₩2,742 | ₩2,515 | ₩2,546 | -6.26% | 2.3만 |
|---|
| 2025.12.10 | ₩2,783 | ₩2,823 | ₩2,575 | ₩2,803 | +0.72% | 4.4만 |
|---|
| 2025.12.09 | ₩2,459 | ₩2,890 | ₩2,459 | ₩2,823 | +14.80% | 11.1만 |
|---|
| 2025.12.08 | ₩2,582 | ₩2,609 | ₩2,475 | ₩2,528 | -2.07% | 1.6만 |
|---|
| 2025.12.05 | ₩2,368 | ₩2,662 | ₩2,288 | ₩2,582 | +9.04% | 8.7만 |
|---|
| 2025.12.04 | ₩2,314 | ₩2,368 | ₩2,276 | ₩2,368 | +2.31% | 1.3만 |
|---|
| 2025.12.03 | ₩2,020 | ₩2,368 | ₩2,007 | ₩2,354 | +16.56% | 3.5만 |
|---|
| 2025.12.02 | ₩1,967 | ₩2,181 | ₩1,967 | ₩2,140 | +8.84% | 2.5만 |
|---|
| 2025.12.01 | ₩2,047 | ₩2,100 | ₩2,007 | ₩2,033 | -0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩2,007 | ₩2,100 | ₩1,980 | ₩2,007 | 0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩1,953 | ₩2,154 | ₩1,900 | ₩1,900 | -2.74% | 7.4만 |
|---|
| 2025.11.25 | ₩1,793 | ₩1,967 | ₩1,793 | ₩1,880 | +4.85% | 4만 |
|---|
| 2025.11.24 | ₩1,833 | ₩1,860 | ₩1,779 | ₩1,819 | -0.73% | 3.8만 |
|---|
| 2025.11.21 | ₩2,033 | ₩2,035 | ₩1,739 | ₩1,779 | -12.50% | 4.9만 |
|---|
| 2025.11.20 | ₩2,060 | ₩2,114 | ₩1,766 | ₩1,900 | -7.79% | 7만 |
|---|
| 2025.11.19 | ₩2,207 | ₩2,328 | ₩2,020 | ₩2,100 | -4.85% | 6.5만 |
|---|
| 2025.11.18 | ₩2,181 | ₩2,286 | ₩2,154 | ₩2,181 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩2,154 | ₩2,354 | ₩2,140 | ₩2,177 | +1.06% | 8만 |
|---|
| 2025.11.14 | ₩2,181 | ₩2,274 | ₩2,074 | ₩2,140 | -1.84% | 2.5만 |
|---|
| 2025.11.13 | ₩2,368 | ₩2,447 | ₩2,234 | ₩2,274 | -3.95% | 1.6만 |
|---|
| 2025.11.12 | ₩2,288 | ₩2,435 | ₩2,288 | ₩2,368 | +3.51% | 2.2만 |
|---|
| 2025.11.11 | ₩2,328 | ₩2,387 | ₩2,221 | ₩2,314 | -0.57% | 3만 |
|---|
| 2025.11.10 | ₩2,408 | ₩2,408 | ₩2,288 | ₩2,301 | -4.44% | 1.5만 |
|---|
| 2025.11.07 | ₩2,502 | ₩2,515 | ₩2,288 | ₩2,341 | -6.42% | 6.1만 |
|---|
| 2025.11.06 | ₩2,689 | ₩2,689 | ₩2,488 | ₩2,555 | -4.98% | 3.3만 |
|---|
| 2025.11.05 | ₩2,676 | ₩2,783 | ₩2,623 | ₩2,689 | +0.50% | 2.9만 |
|---|
| 2025.11.04 | ₩2,689 | ₩2,729 | ₩2,662 | ₩2,689 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩2,809 | ₩2,823 | ₩2,702 | ₩2,736 | -2.62% | 3.4만 |
|---|
| 2025.10.31 | ₩2,823 | ₩2,963 | ₩2,809 | ₩2,849 | +0.95% | 2만 |
|---|
| 2025.10.30 | ₩2,863 | ₩2,966 | ₩2,817 | ₩2,876 | +0.47% | 8.5천 |
|---|
| 2025.10.29 | ₩2,876 | ₩2,983 | ₩2,849 | ₩2,863 | -0.47% | 5.3만 |
|---|
| 2025.10.28 | ₩2,916 | ₩2,943 | ₩2,849 | ₩2,930 | +0.46% | 2.1만 |
|---|
| 2025.10.27 | ₩2,930 | ₩2,983 | ₩2,863 | ₩2,890 | -1.37% | 3.6만 |
|---|
| 2025.10.24 | ₩2,970 | ₩3,014 | ₩2,930 | ₩2,997 | +0.90% | 1.5만 |
|---|
| 2025.10.23 | ₩2,943 | ₩3,037 | ₩2,890 | ₩2,956 | +0.45% | 3.3만 |
|---|
| 2025.10.22 | ₩3,278 | ₩3,338 | ₩2,876 | ₩2,943 | -10.20% | 8.1만 |
|---|
| 2025.10.21 | ₩3,344 | ₩3,344 | ₩3,184 | ₩3,278 | -2.00% | 1.5만 |
|---|
| 2025.10.20 | ₩3,331 | ₩3,478 | ₩3,251 | ₩3,311 | -0.60% | 2.2만 |
|---|
| 2025.10.17 | ₩3,558 | ₩3,558 | ₩3,249 | ₩3,318 | -6.77% | 3.5만 |
|---|
| 2025.10.16 | ₩3,478 | ₩3,612 | ₩3,398 | ₩3,438 | -1.15% | 1.4만 |
|---|
| 2025.10.15 | ₩3,438 | ₩3,691 | ₩3,438 | ₩3,558 | +3.50% | 7.3만 |
|---|
| 2025.10.14 | ₩3,331 | ₩3,438 | ₩3,257 | ₩3,438 | +3.21% | 2.8만 |
|---|
| 2025.10.13 | ₩3,278 | ₩3,398 | ₩3,157 | ₩3,371 | +2.86% | 8.8만 |
|---|
| 2025.10.10 | ₩3,558 | ₩3,609 | ₩3,117 | ₩3,251 | -8.65% | 35.7만 |
|---|