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 | ₩626 | -0.85% | 3.6만 |
| 2026.10.08 | ₩637 | ₩637 | ₩628 | ₩629 | -1.26% | 9.7천 |
| 2026.10.07 | ₩619 | ₩654 | ₩619 | ₩654 | +5.63% | 1.8만 |
| 2026.10.06 | ₩665 | ₩665 | ₩619 | ₩644 | -3.23% | 5.4만 |
| 2026.10.05 | ₩636 | ₩664 | ₩617 | ₩650 | +2.32% | 2.6만 |
| 2026.10.02 | ₩642 | ₩645 | ₩625 | ₩637 | -0.84% | 2.1만 |
| 2026.10.01 | ₩630 | ₩645 | ₩625 | ₩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 | ₩652 | ₩665 | ₩642 | ₩665 | +2.06% | 1.6만 |
|---|
| 2026.09.28 | ₩644 | ₩665 | ₩644 | ₩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 | ₩617 | ₩678 | +7.66% | 44.9만 |
|---|
| 2026.09.22 | ₩664 | ₩669 | ₩625 | ₩650 | -2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩681 | ₩696 | ₩626 | ₩638 | -6.30% | 6.6만 |
|---|
| 2026.09.18 | ₩697 | ₩704 | ₩670 | ₩696 | -0.19% | 12만 |
|---|
| 2026.09.17 | ₩629 | ₩723 | ₩574 | ₩670 | +6.61% | 46.5만 |
|---|
| 2026.09.16 | ₩712 | ₩737 | ₩712 | ₩721 | +1.32% | 417.7만 |
|---|
| 2026.09.15 | ₩713 | ₩778 | ₩684 | ₩724 | +1.50% | 10.4만 |
|---|
| 2026.09.14 | ₩724 | ₩762 | ₩724 | ₩724 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩752 | ₩758 | ₩737 | ₩739 | -1.78% | 1.1만 |
|---|
| 2026.09.10 | ₩754 | ₩771 | ₩739 | ₩752 | -0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩791 | ₩791 | ₩737 | ₩743 | -6.10% | 5.5만 |
|---|
| 2026.09.08 | ₩780 | ₩784 | ₩751 | ₩751 | -3.78% | 1.5만 |
|---|
| 2026.09.04 | ₩774 | ₩774 | ₩729 | ₩762 | -1.56% | 1.5만 |
|---|
| 2026.09.03 | ₩778 | ₩778 | ₩737 | ₩748 | -3.79% | 5.8만 |
|---|
| 2026.09.02 | ₩751 | ₩758 | ₩724 | ₩737 | -1.79% | 9.6만 |
|---|
| 2026.09.01 | ₩756 | ₩756 | ₩737 | ₩755 | -0.18% | 2.6만 |
|---|
| 2026.08.31 | ₩788 | ₩788 | ₩747 | ₩774 | -1.87% | 9만 |
|---|
| 2026.08.28 | ₩805 | ₩825 | ₩778 | ₩825 | +2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩792 | ₩830 | ₩791 | ₩825 | +4.06% | 7.6만 |
|---|
| 2026.08.26 | ₩783 | ₩826 | ₩778 | ₩826 | +5.48% | 7.2만 |
|---|
| 2026.08.25 | ₩795 | ₩814 | ₩788 | ₩811 | +2.02% | 2.4만 |
|---|
| 2026.08.24 | ₩834 | ₩834 | ₩783 | ₩815 | -2.25% | 4.3만 |
|---|
| 2026.08.21 | ₩805 | ₩842 | ₩791 | ₩839 | +4.33% | 8.3만 |
|---|
| 2026.08.20 | ₩845 | ₩845 | ₩805 | ₩811 | -3.97% | 8.4만 |
|---|
| 2026.08.19 | ₩845 | ₩858 | ₩821 | ₩858 | +1.59% | 14만 |
|---|
| 2026.08.18 | ₩846 | ₩881 | ₩811 | ₩862 | +1.90% | 9.5만 |
|---|
| 2026.08.17 | ₩865 | ₩898 | ₩830 | ₩885 | +2.33% | 24.9만 |
|---|
| 2026.08.14 | ₩885 | ₩898 | ₩854 | ₩878 | -0.76% | 17.4만 |
|---|
| 2026.08.13 | ₩878 | ₩909 | ₩831 | ₩904 | +2.90% | 67.5만 |
|---|
| 2026.08.12 | ₩902 | ₩976 | ₩831 | ₩882 | -2.23% | 1524.5만 |
|---|
| 2026.08.11 | ₩1,218 | ₩1,307 | ₩1,140 | ₩1,219 | +0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩1,251 | ₩1,267 | ₩1,113 | ₩1,180 | -5.68% | 2.5만 |
|---|
| 2026.08.07 | ₩1,325 | ₩1,325 | ₩1,196 | ₩1,251 | -5.57% | 3.5만 |
|---|
| 2026.08.06 | ₩1,317 | ₩1,327 | ₩1,232 | ₩1,232 | -6.42% | 1.3만 |
|---|
| 2026.08.05 | ₩1,314 | ₩1,395 | ₩1,266 | ₩1,314 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩1,239 | ₩1,421 | ₩1,220 | ₩1,267 | +2.27% | 9.9만 |
|---|
| 2026.08.03 | ₩1,134 | ₩1,247 | ₩1,124 | ₩1,207 | +6.38% | 9.1만 |
|---|
| 2026.07.31 | ₩1,153 | ₩1,153 | ₩1,113 | ₩1,134 | -1.63% | 1.9만 |
|---|
| 2026.07.30 | ₩1,180 | ₩1,191 | ₩1,130 | ₩1,153 | -2.27% | 3.8만 |
|---|
| 2026.07.29 | ₩1,274 | ₩1,274 | ₩1,180 | ₩1,214 | -4.74% | 2만 |
|---|
| 2026.07.28 | ₩1,395 | ₩1,395 | ₩1,260 | ₩1,289 | -7.60% | 3.3만 |
|---|
| 2026.07.27 | ₩1,448 | ₩1,462 | ₩1,354 | ₩1,374 | -5.09% | 8.1만 |
|---|
| 2026.07.24 | ₩1,488 | ₩1,529 | ₩1,408 | ₩1,435 | -3.60% | 1.2만 |
|---|
| 2026.07.23 | ₩1,488 | ₩1,542 | ₩1,440 | ₩1,448 | -2.70% | 1.1만 |
|---|
| 2026.07.22 | ₩1,488 | ₩1,502 | ₩1,462 | ₩1,475 | -0.90% | 2.8만 |
|---|
| 2026.07.21 | ₩1,515 | ₩1,529 | ₩1,475 | ₩1,488 | -1.77% | 2.5만 |
|---|
| 2026.07.20 | ₩1,569 | ₩1,582 | ₩1,502 | ₩1,502 | -4.27% | 1.2만 |
|---|
| 2026.07.17 | ₩1,643 | ₩1,643 | ₩1,542 | ₩1,569 | -4.49% | 2.4만 |
|---|
| 2026.07.16 | ₩1,676 | ₩1,676 | ₩1,542 | ₩1,609 | -4.00% | 3.1만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,663 | -1.59% | 3.2만 |
|---|
| 2026.07.14 | ₩1,810 | ₩1,810 | ₩1,636 | ₩1,690 | -6.67% | 8.6만 |
|---|
| 2026.07.13 | ₩1,850 | ₩1,850 | ₩1,703 | ₩1,743 | -5.80% | 3.7만 |
|---|
| 2026.07.10 | ₩1,770 | ₩1,864 | ₩1,770 | ₩1,864 | +5.30% | 2.9만 |
|---|
| 2026.07.09 | ₩1,810 | ₩1,864 | ₩1,728 | ₩1,850 | +2.22% | 3.3만 |
|---|
| 2026.07.08 | ₩1,810 | ₩1,810 | ₩1,676 | ₩1,797 | -0.74% | 36.2만 |
|---|
| 2026.07.07 | ₩1,944 | ₩2,052 | ₩1,944 | ₩1,971 | +1.38% | 2만 |
|---|
| 2026.07.06 | ₩1,864 | ₩2,038 | ₩1,834 | ₩1,931 | +3.60% | 7.1만 |
|---|
| 2026.07.02 | ₩1,797 | ₩1,904 | ₩1,797 | ₩1,904 | +5.97% | 2만 |
|---|
| 2026.07.01 | ₩1,757 | ₩1,896 | ₩1,743 | ₩1,877 | +6.87% | 3.5만 |
|---|
| 2026.06.30 | ₩1,810 | ₩1,837 | ₩1,797 | ₩1,837 | +1.48% | 2.6만 |
|---|
| 2026.06.29 | ₩1,864 | ₩1,864 | ₩1,797 | ₩1,850 | -0.72% | 1.8만 |
|---|
| 2026.06.26 | ₩1,783 | ₩1,877 | ₩1,761 | ₩1,877 | +5.26% | 3.8만 |
|---|
| 2026.06.25 | ₩1,810 | ₩1,824 | ₩1,750 | ₩1,797 | -0.74% | 3.3만 |
|---|
| 2026.06.24 | ₩1,904 | ₩1,904 | ₩1,750 | ₩1,810 | -4.93% | 3.8만 |
|---|
| 2026.06.23 | ₩1,783 | ₩1,917 | ₩1,719 | ₩1,850 | +3.76% | 4.9만 |
|---|
| 2026.06.22 | ₩1,891 | ₩1,904 | ₩1,783 | ₩1,837 | -2.84% | 6.6만 |
|---|
| 2026.06.18 | ₩2,052 | ₩2,052 | ₩1,824 | ₩1,958 | -4.58% | 46.9만 |
|---|
| 2026.06.17 | ₩1,911 | ₩2,065 | ₩1,810 | ₩1,971 | +3.16% | 141.3만 |
|---|
| 2026.06.16 | ₩1,837 | ₩1,917 | ₩1,824 | ₩1,850 | +0.73% | 3.8만 |
|---|
| 2026.06.15 | ₩1,676 | ₩1,985 | ₩1,649 | ₩1,931 | +15.20% | 13만 |
|---|
| 2026.06.12 | ₩1,696 | ₩1,696 | ₩1,636 | ₩1,676 | -1.19% | 1.7만 |
|---|
| 2026.06.11 | ₩1,723 | ₩1,743 | ₩1,649 | ₩1,703 | -1.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,649 | ₩1,730 | ₩1,622 | ₩1,663 | +0.81% | 2.9만 |
|---|
| 2026.06.09 | ₩1,636 | ₩1,716 | ₩1,636 | ₩1,649 | +0.82% | 1.6만 |
|---|
| 2026.06.08 | ₩1,696 | ₩1,696 | ₩1,649 | ₩1,676 | -1.19% | 2.1만 |
|---|
| 2026.06.05 | ₩1,676 | ₩1,696 | ₩1,649 | ₩1,675 | -0.08% | 1.7만 |
|---|
| 2026.06.04 | ₩1,690 | ₩1,757 | ₩1,636 | ₩1,676 | -0.79% | 1.9만 |
|---|
| 2026.06.03 | ₩1,663 | ₩1,703 | ₩1,663 | ₩1,692 | +1.77% | 8.3천 |
|---|
| 2026.06.02 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,703 | -2.31% | 1.4만 |
|---|
| 2026.06.01 | ₩1,757 | ₩1,770 | ₩1,669 | ₩1,716 | -2.29% | 7.8천 |
|---|
| 2026.05.29 | ₩1,730 | ₩1,797 | ₩1,622 | ₩1,770 | +2.33% | 4.2만 |
|---|
| 2026.05.28 | ₩1,676 | ₩1,770 | ₩1,676 | ₩1,750 | +4.40% | 1.8만 |
|---|
| 2026.05.27 | ₩1,636 | ₩1,703 | ₩1,622 | ₩1,663 | +1.64% | 3.3만 |
|---|
| 2026.05.26 | ₩1,723 | ₩1,743 | ₩1,649 | ₩1,690 | -1.95% | 1.4만 |
|---|
| 2026.05.22 | ₩1,743 | ₩1,743 | ₩1,636 | ₩1,636 | -6.15% | 2.5만 |
|---|
| 2026.05.21 | ₩1,649 | ₩1,676 | ₩1,636 | ₩1,649 | 0.00% | 2.3만 |
|---|
| 2026.05.20 | ₩1,676 | ₩1,683 | ₩1,636 | ₩1,649 | -1.60% | 1.2만 |
|---|
| 2026.05.19 | ₩1,783 | ₩1,783 | ₩1,676 | ₩1,690 | -5.26% | 1.2만 |
|---|
| 2026.05.18 | ₩1,743 | ₩1,770 | ₩1,676 | ₩1,676 | -3.85% | 1.3만 |
|---|
| 2026.05.15 | ₩1,703 | ₩1,731 | ₩1,703 | ₩1,703 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩1,716 | ₩1,804 | ₩1,703 | ₩1,703 | -0.78% | 1.4만 |
|---|
| 2026.05.13 | ₩1,798 | ₩1,798 | ₩1,743 | ₩1,743 | -3.06% | 3.1천 |
|---|
| 2026.05.12 | ₩1,716 | ₩1,758 | ₩1,716 | ₩1,757 | +2.34% | 7.1천 |
|---|
| 2026.05.11 | ₩1,743 | ₩1,817 | ₩1,696 | ₩1,716 | -1.54% | 7.2천 |
|---|
| 2026.05.08 | ₩1,732 | ₩1,797 | ₩1,732 | ₩1,763 | +1.78% | 7.9천 |
|---|
| 2026.05.07 | ₩1,837 | ₩1,837 | ₩1,730 | ₩1,730 | -5.84% | 1.6만 |
|---|
| 2026.05.06 | ₩1,810 | ₩1,877 | ₩1,783 | ₩1,783 | -1.48% | 1.8만 |
|---|
| 2026.05.05 | ₩1,731 | ₩1,837 | ₩1,731 | ₩1,770 | +2.25% | 8.2천 |
|---|
| 2026.05.04 | ₩1,850 | ₩1,850 | ₩1,797 | ₩1,797 | -2.90% | 3.7천 |
|---|
| 2026.05.01 | ₩1,757 | ₩1,864 | ₩1,732 | ₩1,761 | +0.23% | 8.6천 |
|---|
| 2026.04.30 | ₩1,757 | ₩1,757 | ₩1,730 | ₩1,730 | -1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩1,770 | ₩1,770 | ₩1,730 | ₩1,750 | -1.14% | 4.3천 |
|---|
| 2026.04.28 | ₩1,797 | ₩1,797 | ₩1,770 | ₩1,770 | -1.49% | 2.2천 |
|---|
| 2026.04.27 | ₩1,837 | ₩1,871 | ₩1,824 | ₩1,850 | +0.73% | 8.1천 |
|---|
| 2026.04.24 | ₩1,798 | ₩1,824 | ₩1,797 | ₩1,824 | +1.42% | 9.7천 |
|---|
| 2026.04.23 | ₩1,850 | ₩1,853 | ₩1,810 | ₩1,810 | -2.17% | 1.5만 |
|---|
| 2026.04.22 | ₩1,877 | ₩1,915 | ₩1,850 | ₩1,884 | +0.36% | 1.4만 |
|---|
| 2026.04.21 | ₩1,864 | ₩1,871 | ₩1,850 | ₩1,871 | +0.36% | 4.3천 |
|---|
| 2026.04.20 | ₩1,810 | ₩1,877 | ₩1,810 | ₩1,850 | +2.22% | 8.7천 |
|---|
| 2026.04.17 | ₩1,763 | ₩1,877 | ₩1,757 | ₩1,864 | +5.70% | 2.3만 |
|---|
| 2026.04.16 | ₩1,754 | ₩1,790 | ₩1,743 | ₩1,770 | +0.92% | 8천 |
|---|
| 2026.04.15 | ₩1,730 | ₩1,759 | ₩1,703 | ₩1,757 | +1.55% | 1.4만 |
|---|
| 2026.04.14 | ₩1,703 | ₩1,730 | ₩1,690 | ₩1,690 | -0.79% | 3.7천 |
|---|
| 2026.04.13 | ₩1,643 | ₩1,703 | ₩1,636 | ₩1,649 | +0.41% | 4천 |
|---|
| 2026.04.10 | ₩1,676 | ₩1,703 | ₩1,663 | ₩1,690 | +0.80% | 9.9천 |
|---|
| 2026.04.09 | ₩1,730 | ₩1,730 | ₩1,656 | ₩1,690 | -2.33% | 7.4천 |
|---|
| 2026.04.08 | ₩1,690 | ₩1,730 | ₩1,649 | ₩1,716 | +1.59% | 1.3만 |
|---|
| 2026.04.07 | ₩1,609 | ₩1,690 | ₩1,609 | ₩1,656 | +2.92% | 2.2만 |
|---|
| 2026.04.06 | ₩1,676 | ₩1,676 | ₩1,602 | ₩1,609 | -4.00% | 1.3만 |
|---|
| 2026.04.02 | ₩1,582 | ₩1,663 | ₩1,569 | ₩1,663 | +5.08% | 2.5만 |
|---|
| 2026.04.01 | ₩1,555 | ₩1,582 | ₩1,502 | ₩1,555 | 0.00% | 9.7천 |
|---|
| 2026.03.31 | ₩1,462 | ₩1,522 | ₩1,448 | ₩1,475 | +0.92% | 8.5천 |
|---|
| 2026.03.30 | ₩1,488 | ₩1,502 | ₩1,408 | ₩1,448 | -2.70% | 2.8만 |
|---|
| 2026.03.27 | ₩1,509 | ₩1,509 | ₩1,488 | ₩1,488 | -1.33% | 6.8천 |
|---|
| 2026.03.26 | ₩1,529 | ₩1,529 | ₩1,476 | ₩1,495 | -2.19% | 1.3만 |
|---|
| 2026.03.25 | ₩1,529 | ₩1,565 | ₩1,529 | ₩1,529 | 0.00% | 2.6천 |
|---|
| 2026.03.24 | ₩1,569 | ₩1,569 | ₩1,488 | ₩1,529 | -2.56% | 1.2만 |
|---|
| 2026.03.23 | ₩1,569 | ₩1,636 | ₩1,569 | ₩1,582 | +0.85% | 6.1천 |
|---|
| 2026.03.20 | ₩1,569 | ₩1,622 | ₩1,542 | ₩1,555 | -0.85% | 5.6천 |
|---|
| 2026.03.19 | ₩1,596 | ₩1,596 | ₩1,555 | ₩1,555 | -2.52% | 1만 |
|---|
| 2026.03.18 | ₩1,664 | ₩1,664 | ₩1,582 | ₩1,622 | -2.50% | 1.1만 |
|---|
| 2026.03.17 | ₩1,656 | ₩1,667 | ₩1,609 | ₩1,663 | +0.40% | 1.6만 |
|---|
| 2026.03.16 | ₩1,676 | ₩1,676 | ₩1,636 | ₩1,636 | -2.40% | 1.4만 |
|---|
| 2026.03.13 | ₩1,656 | ₩1,690 | ₩1,622 | ₩1,636 | -1.21% | 1.5만 |
|---|
| 2026.03.12 | ₩1,690 | ₩1,691 | ₩1,690 | ₩1,690 | 0.00% | 1.9천 |
|---|
| 2026.03.11 | ₩1,716 | ₩1,723 | ₩1,649 | ₩1,716 | 0.00% | 8.2천 |
|---|
| 2026.03.10 | ₩1,637 | ₩1,770 | ₩1,637 | ₩1,716 | +4.83% | 1.5만 |
|---|
| 2026.03.09 | ₩1,580 | ₩1,703 | ₩1,580 | ₩1,636 | +3.57% | 1.4만 |
|---|
| 2026.03.06 | ₩1,716 | ₩1,716 | ₩1,582 | ₩1,716 | 0.00% | 2.8만 |
|---|
| 2026.03.05 | ₩1,649 | ₩1,743 | ₩1,622 | ₩1,636 | -0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩1,690 | ₩1,779 | ₩1,622 | ₩1,676 | -0.79% | 2.1만 |
|---|
| 2026.03.03 | ₩1,569 | ₩1,824 | ₩1,555 | ₩1,687 | +7.52% | 14.9만 |
|---|
| 2026.03.02 | ₩1,529 | ₩1,622 | ₩1,529 | ₩1,596 | +4.39% | 1.9만 |
|---|
| 2026.02.27 | ₩1,562 | ₩1,582 | ₩1,542 | ₩1,545 | -1.12% | 1만 |
|---|
| 2026.02.26 | ₩1,582 | ₩1,582 | ₩1,542 | ₩1,542 | -2.54% | 1.1만 |
|---|
| 2026.02.25 | ₩1,582 | ₩1,622 | ₩1,549 | ₩1,555 | -1.69% | 8.2천 |
|---|
| 2026.02.24 | ₩1,574 | ₩1,582 | ₩1,529 | ₩1,529 | -2.90% | 1.9만 |
|---|
| 2026.02.23 | ₩1,609 | ₩1,649 | ₩1,542 | ₩1,582 | -1.67% | 1.1만 |
|---|
| 2026.02.20 | ₩1,636 | ₩1,663 | ₩1,596 | ₩1,609 | -1.64% | 1.7만 |
|---|
| 2026.02.19 | ₩1,676 | ₩1,690 | ₩1,609 | ₩1,609 | -4.00% | 2만 |
|---|
| 2026.02.18 | ₩1,502 | ₩1,609 | ₩1,495 | ₩1,602 | +6.70% | 2.5만 |
|---|
| 2026.02.17 | ₩1,622 | ₩1,622 | ₩1,488 | ₩1,502 | -7.44% | 4.3만 |
|---|
| 2026.02.13 | ₩1,609 | ₩1,661 | ₩1,569 | ₩1,600 | -0.58% | 6.8천 |
|---|
| 2026.02.12 | ₩1,783 | ₩1,783 | ₩1,609 | ₩1,636 | -8.27% | 3.3만 |
|---|
| 2026.02.11 | ₩1,845 | ₩1,857 | ₩1,730 | ₩1,743 | -5.52% | 1.2만 |
|---|
| 2026.02.10 | ₩1,922 | ₩1,922 | ₩1,824 | ₩1,824 | -5.09% | 1.6만 |
|---|
| 2026.02.09 | ₩1,864 | ₩1,931 | ₩1,864 | ₩1,904 | +2.16% | 1.3만 |
|---|
| 2026.02.06 | ₩1,782 | ₩1,931 | ₩1,743 | ₩1,877 | +5.34% | 2.8만 |
|---|
| 2026.02.05 | ₩2,038 | ₩2,038 | ₩1,824 | ₩1,830 | -10.20% | 3.6만 |
|---|
| 2026.02.04 | ₩2,166 | ₩2,179 | ₩2,038 | ₩2,065 | -4.64% | 2.3만 |
|---|
| 2026.02.03 | ₩2,186 | ₩2,199 | ₩2,105 | ₩2,119 | -3.07% | 8.1천 |
|---|
| 2026.02.02 | ₩2,172 | ₩2,280 | ₩2,172 | ₩2,186 | +0.62% | 3.3만 |
|---|
| 2026.01.30 | ₩2,239 | ₩2,239 | ₩2,172 | ₩2,199 | -1.80% | 2.1만 |
|---|
| 2026.01.29 | ₩2,253 | ₩2,347 | ₩2,253 | ₩2,253 | 0.00% | 8.1천 |
|---|
| 2026.01.28 | ₩2,239 | ₩2,293 | ₩2,239 | ₩2,266 | +1.20% | 7.5천 |
|---|
| 2026.01.27 | ₩2,212 | ₩2,306 | ₩2,212 | ₩2,239 | +1.21% | 8.6천 |
|---|
| 2026.01.26 | ₩2,266 | ₩2,306 | ₩2,246 | ₩2,306 | +1.78% | 5.3만 |
|---|
| 2026.01.23 | ₩2,363 | ₩2,387 | ₩2,306 | ₩2,320 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩2,280 | ₩2,375 | ₩2,253 | ₩2,360 | +3.53% | 3.5만 |
|---|
| 2026.01.21 | ₩2,320 | ₩2,360 | ₩2,253 | ₩2,306 | -0.58% | 3.1만 |
|---|
| 2026.01.20 | ₩2,360 | ₩2,414 | ₩2,320 | ₩2,320 | -1.70% | 1.7만 |
|---|
| 2026.01.16 | ₩2,241 | ₩2,528 | ₩2,239 | ₩2,387 | +6.52% | 14.3만 |
|---|
| 2026.01.15 | ₩2,202 | ₩2,276 | ₩2,119 | ₩2,239 | +1.71% | 5.5만 |
|---|
| 2026.01.14 | ₩2,166 | ₩2,226 | ₩2,159 | ₩2,159 | -0.31% | 2.6만 |
|---|
| 2026.01.13 | ₩2,239 | ₩2,293 | ₩2,056 | ₩2,186 | -2.40% | 1.7만 |
|---|
| 2026.01.12 | ₩2,172 | ₩2,253 | ₩2,153 | ₩2,212 | +1.85% | 2만 |
|---|
| 2026.01.09 | ₩2,119 | ₩2,226 | ₩2,119 | ₩2,172 | +2.53% | 4만 |
|---|
| 2026.01.08 | ₩2,119 | ₩2,186 | ₩2,052 | ₩2,078 | -1.90% | 4.4만 |
|---|
| 2026.01.07 | ₩2,105 | ₩2,186 | ₩2,078 | ₩2,105 | 0.00% | 4.2만 |
|---|
| 2026.01.06 | ₩1,997 | ₩2,119 | ₩1,997 | ₩2,078 | +4.10% | 1.7만 |
|---|
| 2026.01.05 | ₩2,078 | ₩2,078 | ₩1,858 | ₩2,065 | -0.65% | 10.4만 |
|---|
| 2026.01.02 | ₩2,011 | ₩2,092 | ₩1,904 | ₩2,065 | +2.67% | 5만 |
|---|
| 2025.12.31 | ₩2,065 | ₩2,115 | ₩1,891 | ₩1,944 | -5.84% | 4.2만 |
|---|
| 2025.12.30 | ₩2,011 | ₩2,172 | ₩2,011 | ₩2,038 | +1.33% | 5.7만 |
|---|
| 2025.12.29 | ₩2,105 | ₩2,226 | ₩2,025 | ₩2,025 | -3.82% | 10.1만 |
|---|
| 2025.12.26 | ₩2,280 | ₩2,360 | ₩2,280 | ₩2,280 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩2,521 | ₩2,601 | ₩2,306 | ₩2,440 | -3.19% | 25.9만 |
|---|
| 2025.12.23 | ₩2,575 | ₩3,205 | ₩2,467 | ₩2,615 | +1.56% | 1642.7만 |
|---|
| 2025.12.22 | ₩2,454 | ₩2,655 | ₩2,360 | ₩2,507 | +2.19% | 5.2만 |
|---|
| 2025.12.19 | ₩2,481 | ₩2,579 | ₩2,440 | ₩2,454 | -1.08% | 1.2만 |
|---|
| 2025.12.18 | ₩2,561 | ₩2,565 | ₩2,440 | ₩2,490 | -2.77% | 1.2만 |
|---|
| 2025.12.17 | ₩2,561 | ₩2,735 | ₩2,532 | ₩2,682 | +4.71% | 1만 |
|---|
| 2025.12.16 | ₩2,481 | ₩2,682 | ₩2,471 | ₩2,682 | +8.11% | 2만 |
|---|
| 2025.12.15 | ₩2,675 | ₩2,695 | ₩2,394 | ₩2,695 | +0.75% | 2만 |
|---|
| 2025.12.12 | ₩2,575 | ₩2,722 | ₩2,575 | ₩2,718 | +5.57% | 1.9만 |
|---|
| 2025.12.11 | ₩2,722 | ₩2,749 | ₩2,521 | ₩2,552 | -6.26% | 2.3만 |
|---|
| 2025.12.10 | ₩2,789 | ₩2,829 | ₩2,581 | ₩2,809 | +0.72% | 4.4만 |
|---|
| 2025.12.09 | ₩2,465 | ₩2,896 | ₩2,465 | ₩2,829 | +14.80% | 11.1만 |
|---|
| 2025.12.08 | ₩2,588 | ₩2,615 | ₩2,481 | ₩2,534 | -2.07% | 1.6만 |
|---|
| 2025.12.05 | ₩2,373 | ₩2,668 | ₩2,293 | ₩2,588 | +9.04% | 8.7만 |
|---|
| 2025.12.04 | ₩2,320 | ₩2,373 | ₩2,281 | ₩2,373 | +2.31% | 1.3만 |
|---|
| 2025.12.03 | ₩2,025 | ₩2,373 | ₩2,011 | ₩2,360 | +16.56% | 3.5만 |
|---|
| 2025.12.02 | ₩1,971 | ₩2,186 | ₩1,971 | ₩2,145 | +8.84% | 2.5만 |
|---|
| 2025.12.01 | ₩2,052 | ₩2,105 | ₩2,011 | ₩2,038 | -0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩2,011 | ₩2,105 | ₩1,985 | ₩2,011 | 0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩1,958 | ₩2,159 | ₩1,904 | ₩1,904 | -2.74% | 7.4만 |
|---|
| 2025.11.25 | ₩1,797 | ₩1,971 | ₩1,797 | ₩1,884 | +4.85% | 4만 |
|---|
| 2025.11.24 | ₩1,837 | ₩1,864 | ₩1,783 | ₩1,824 | -0.73% | 3.8만 |
|---|
| 2025.11.21 | ₩2,038 | ₩2,040 | ₩1,743 | ₩1,783 | -12.50% | 4.9만 |
|---|
| 2025.11.20 | ₩2,065 | ₩2,119 | ₩1,770 | ₩1,904 | -7.79% | 7만 |
|---|
| 2025.11.19 | ₩2,212 | ₩2,333 | ₩2,025 | ₩2,105 | -4.85% | 6.5만 |
|---|
| 2025.11.18 | ₩2,186 | ₩2,292 | ₩2,159 | ₩2,186 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩2,159 | ₩2,360 | ₩2,145 | ₩2,182 | +1.06% | 8만 |
|---|
| 2025.11.14 | ₩2,186 | ₩2,280 | ₩2,078 | ₩2,145 | -1.84% | 2.5만 |
|---|
| 2025.11.13 | ₩2,373 | ₩2,453 | ₩2,239 | ₩2,280 | -3.95% | 1.6만 |
|---|
| 2025.11.12 | ₩2,293 | ₩2,440 | ₩2,293 | ₩2,373 | +3.51% | 2.2만 |
|---|
| 2025.11.11 | ₩2,333 | ₩2,392 | ₩2,226 | ₩2,320 | -0.57% | 3만 |
|---|
| 2025.11.10 | ₩2,414 | ₩2,414 | ₩2,293 | ₩2,306 | -4.44% | 1.5만 |
|---|
| 2025.11.07 | ₩2,507 | ₩2,521 | ₩2,293 | ₩2,347 | -6.42% | 6.1만 |
|---|
| 2025.11.06 | ₩2,695 | ₩2,695 | ₩2,494 | ₩2,561 | -4.98% | 3.3만 |
|---|
| 2025.11.05 | ₩2,682 | ₩2,789 | ₩2,630 | ₩2,695 | +0.50% | 2.9만 |
|---|
| 2025.11.04 | ₩2,695 | ₩2,735 | ₩2,668 | ₩2,695 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩2,816 | ₩2,829 | ₩2,709 | ₩2,742 | -2.62% | 3.4만 |
|---|
| 2025.10.31 | ₩2,829 | ₩2,970 | ₩2,816 | ₩2,856 | +0.95% | 2만 |
|---|
| 2025.10.30 | ₩2,870 | ₩2,973 | ₩2,824 | ₩2,883 | +0.47% | 8.5천 |
|---|
| 2025.10.29 | ₩2,883 | ₩2,990 | ₩2,856 | ₩2,870 | -0.47% | 5.3만 |
|---|
| 2025.10.28 | ₩2,923 | ₩2,950 | ₩2,856 | ₩2,937 | +0.46% | 2.1만 |
|---|
| 2025.10.27 | ₩2,937 | ₩2,990 | ₩2,870 | ₩2,896 | -1.37% | 3.6만 |
|---|
| 2025.10.24 | ₩2,977 | ₩3,021 | ₩2,937 | ₩3,004 | +0.90% | 1.5만 |
|---|
| 2025.10.23 | ₩2,950 | ₩3,044 | ₩2,896 | ₩2,963 | +0.45% | 3.3만 |
|---|
| 2025.10.22 | ₩3,285 | ₩3,346 | ₩2,883 | ₩2,950 | -10.20% | 8.1만 |
|---|
| 2025.10.21 | ₩3,352 | ₩3,352 | ₩3,191 | ₩3,285 | -2.00% | 1.5만 |
|---|
| 2025.10.20 | ₩3,339 | ₩3,486 | ₩3,258 | ₩3,319 | -0.60% | 2.2만 |
|---|
| 2025.10.17 | ₩3,567 | ₩3,567 | ₩3,257 | ₩3,325 | -6.77% | 3.5만 |
|---|
| 2025.10.16 | ₩3,486 | ₩3,620 | ₩3,406 | ₩3,446 | -1.15% | 1.4만 |
|---|
| 2025.10.15 | ₩3,446 | ₩3,700 | ₩3,446 | ₩3,567 | +3.50% | 7.3만 |
|---|
| 2025.10.14 | ₩3,339 | ₩3,446 | ₩3,265 | ₩3,446 | +3.21% | 2.8만 |
|---|
| 2025.10.13 | ₩3,285 | ₩3,406 | ₩3,165 | ₩3,379 | +2.86% | 8.8만 |
|---|
| 2025.10.10 | ₩3,567 | ₩3,618 | ₩3,124 | ₩3,258 | -8.65% | 35.7만 |
|---|