시장 데이터를 불러오는 중
전체 종목
베타 바이오닉스 과거 주가
Beta Bionics, Inc. - Common Stock · BBNX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beta Bionics, Inc. - Common Stock · BBNX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,437 | ₩23,987 | ₩22,968 | ₩23,652 | +0.92% | 95.5만 |
| 2026.10.08 | ₩24,094 | ₩24,202 | ₩22,900 | ₩23,383 | -2.95% | 111.4만 |
| 2026.10.07 | ₩25,369 | ₩25,637 | ₩24,060 | ₩24,255 | -4.39% | 153.1만 |
| 2026.10.06 | ₩25,369 | ₩25,812 | ₩24,557 | ₩24,993 | -1.48% | 92.3만 |
| 2026.10.05 | ₩25,369 | ₩25,845 | ₩25,134 | ₩25,423 | +0.21% | 62.5만 |
| 2026.10.02 | ₩25,315 | ₩25,838 | ₩24,510 | ₩25,436 | +0.48% | 51.5만 |
| 2026.10.01 | ₩25,959 | ₩26,080 | ₩24,671 | ₩25,315 | -2.48% | 113.8만 |
| 2026.09.30 | ₩25,785 | ₩26,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,463 |
| -1.25% |
| 145.6만 |
| 2026.09.29 | ₩27,650 | ₩27,804 | ₩25,865 | ₩26,040 | -5.82% | 84.3만 |
|---|
| 2026.09.28 | ₩28,844 | ₩29,105 | ₩26,737 | ₩27,529 | -4.56% | 176.1만 |
|---|
| 2026.09.25 | ₩29,166 | ₩29,487 | ₩28,508 | ₩28,857 | -1.06% | 92.6만 |
|---|
| 2026.09.24 | ₩29,930 | ₩30,346 | ₩28,763 | ₩29,192 | -2.47% | 90.7만 |
|---|
| 2026.09.23 | ₩30,856 | ₩31,500 | ₩29,353 | ₩29,769 | -3.52% | 139.6만 |
|---|
| 2026.09.22 | ₩29,756 | ₩31,607 | ₩29,648 | ₩30,601 | +2.84% | 100만 |
|---|
| 2026.09.21 | ₩29,662 | ₩30,158 | ₩29,219 | ₩29,568 | -0.32% | 78.3만 |
|---|
| 2026.09.18 | ₩28,575 | ₩29,724 | ₩28,307 | ₩29,367 | +2.77% | 152.9만 |
|---|
| 2026.09.17 | ₩30,131 | ₩30,400 | ₩27,354 | ₩28,750 | -4.59% | 309만 |
|---|
| 2026.09.16 | ₩24,966 | ₩29,809 | ₩24,685 | ₩29,756 | +19.18% | 719.1만 |
|---|
| 2026.09.15 | ₩22,444 | ₩26,227 | ₩21,961 | ₩25,798 | +14.94% | 169.4만 |
|---|
| 2026.09.14 | ₩20,821 | ₩23,611 | ₩20,808 | ₩22,444 | +7.80% | 180.6만 |
|---|
| 2026.09.11 | ₩22,250 | ₩22,417 | ₩21,257 | ₩22,230 | -0.09% | 72.6만 |
|---|
| 2026.09.10 | ₩23,611 | ₩24,084 | ₩22,130 | ₩22,256 | -5.74% | 95.8만 |
|---|
| 2026.09.09 | ₩25,677 | ₩26,214 | ₩23,153 | ₩23,370 | -8.99% | 84.8만 |
|---|
| 2026.09.08 | ₩25,731 | ₩26,187 | ₩25,154 | ₩25,932 | +0.78% | 90.1만 |
|---|
| 2026.09.04 | ₩26,227 | ₩26,791 | ₩25,490 | ₩26,053 | -0.66% | 140.8만 |
|---|
| 2026.09.03 | ₩26,697 | ₩27,086 | ₩25,530 | ₩26,724 | +0.10% | 140.4만 |
|---|
| 2026.09.02 | ₩25,476 | ₩26,254 | ₩25,362 | ₩26,046 | +2.24% | 64.5만 |
|---|
| 2026.09.01 | ₩26,496 | ₩27,140 | ₩25,396 | ₩25,584 | -3.44% | 56.4만 |
|---|
| 2026.08.31 | ₩26,053 | ₩26,831 | ₩25,516 | ₩26,764 | +2.73% | 43.5만 |
|---|
| 2026.08.28 | ₩26,120 | ₩26,925 | ₩25,825 | ₩26,456 | +1.28% | 99.3만 |
|---|
| 2026.08.27 | ₩25,785 | ₩26,348 | ₩25,651 | ₩26,214 | +1.66% | 51.9만 |
|---|
| 2026.08.26 | ₩25,704 | ₩26,080 | ₩25,503 | ₩25,946 | +0.94% | 53만 |
|---|
| 2026.08.25 | ₩26,724 | ₩26,831 | ₩24,973 | ₩25,946 | -2.91% | 71.1만 |
|---|
| 2026.08.24 | ₩25,449 | ₩26,630 | ₩24,779 | ₩26,469 | +4.01% | 86.4만 |
|---|
| 2026.08.21 | ₩26,160 | ₩26,214 | ₩24,873 | ₩25,557 | -2.31% | 49.7만 |
|---|
| 2026.08.20 | ₩26,831 | ₩27,817 | ₩24,792 | ₩26,134 | -2.60% | 193.4만 |
|---|
| 2026.08.19 | ₩25,892 | ₩27,341 | ₩25,892 | ₩26,845 | +3.68% | 194.8만 |
|---|
| 2026.08.18 | ₩23,558 | ₩25,597 | ₩23,477 | ₩25,516 | +8.31% | 197.6만 |
|---|
| 2026.08.17 | ₩23,222 | ₩23,705 | ₩22,793 | ₩23,558 | +1.44% | 126.8만 |
|---|
| 2026.08.14 | ₩24,309 | ₩24,349 | ₩23,464 | ₩23,571 | -3.04% | 93.6만 |
|---|
| 2026.08.13 | ₩23,249 | ₩24,584 | ₩22,860 | ₩24,255 | +4.33% | 150.3만 |
|---|
| 2026.08.12 | ₩23,504 | ₩23,504 | ₩22,485 | ₩23,249 | -1.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,203 | ₩23,665 | ₩21,666 | ₩23,638 | +6.47% | 61.4만 |
|---|
| 2026.08.10 | ₩21,009 | ₩22,619 | ₩20,983 | ₩22,002 | +4.73% | 131.6만 |
|---|
| 2026.08.07 | ₩19,023 | ₩22,236 | ₩18,872 | ₩21,331 | +12.13% | 127.4만 |
|---|
| 2026.08.06 | ₩18,406 | ₩19,090 | ₩18,265 | ₩18,929 | +2.84% | 59만 |
|---|
| 2026.08.05 | ₩19,573 | ₩19,694 | ₩18,377 | ₩18,661 | -4.66% | 89.7만 |
|---|
| 2026.08.04 | ₩17,910 | ₩19,560 | ₩17,883 | ₩19,547 | +9.14% | 334.1만 |
|---|
| 2026.08.03 | ₩17,212 | ₩18,661 | ₩17,078 | ₩17,910 | +4.05% | 282만 |
|---|
| 2026.07.31 | ₩18,768 | ₩19,162 | ₩17,159 | ₩17,212 | -8.29% | 200.5만 |
|---|
| 2026.07.30 | ₩21,425 | ₩22,055 | ₩18,178 | ₩19,144 | -10.64% | 319.6만 |
|---|
| 2026.07.29 | ₩20,995 | ₩21,411 | ₩20,070 | ₩20,351 | -3.07% | 167.4만 |
|---|
| 2026.07.28 | ₩21,854 | ₩21,961 | ₩20,915 | ₩21,197 | -3.01% | 66만 |
|---|
| 2026.07.27 | ₩21,867 | ₩21,894 | ₩20,787 | ₩21,452 | -1.90% | 84.6만 |
|---|
| 2026.07.24 | ₩21,961 | ₩21,961 | ₩21,103 | ₩21,264 | -3.18% | 55.9만 |
|---|
| 2026.07.23 | ₩21,132 | ₩22,243 | ₩20,834 | ₩21,639 | +2.40% | 132.9만 |
|---|
| 2026.07.22 | ₩23,397 | ₩23,899 | ₩21,841 | ₩21,881 | -6.48% | 138.7만 |
|---|
| 2026.07.21 | ₩23,558 | ₩24,416 | ₩22,954 | ₩23,638 | +0.34% | 109.5만 |
|---|
| 2026.07.20 | ₩23,008 | ₩24,321 | ₩22,525 | ₩23,907 | +3.91% | 71.2만 |
|---|
| 2026.07.17 | ₩22,149 | ₩23,571 | ₩21,183 | ₩23,196 | +4.72% | 123.4만 |
|---|
| 2026.07.16 | ₩22,620 | ₩23,638 | ₩22,377 | ₩22,672 | +0.23% | 68.8만 |
|---|
| 2026.07.15 | ₩22,659 | ₩23,974 | ₩21,948 | ₩22,619 | -0.18% | 174.7만 |
|---|
| 2026.07.14 | ₩23,008 | ₩23,652 | ₩21,720 | ₩22,619 | -1.69% | 147.6만 |
|---|
| 2026.07.13 | ₩22,941 | ₩23,504 | ₩22,042 | ₩22,739 | -0.88% | 101.6만 |
|---|
| 2026.07.10 | ₩22,149 | ₩22,927 | ₩21,358 | ₩22,847 | +3.15% | 106.1만 |
|---|
| 2026.07.09 | ₩21,586 | ₩22,122 | ₩21,277 | ₩22,042 | +2.11% | 42.9만 |
|---|
| 2026.07.08 | ₩22,310 | ₩22,686 | ₩21,036 | ₩21,706 | -2.71% | 100만 |
|---|
| 2026.07.07 | ₩22,565 | ₩23,571 | ₩22,361 | ₩22,807 | +1.07% | 78.7만 |
|---|
| 2026.07.06 | ₩22,216 | ₩22,807 | ₩22,122 | ₩22,431 | +0.97% | 69.5만 |
|---|
| 2026.07.02 | ₩22,417 | ₩22,887 | ₩21,700 | ₩22,485 | +0.30% | 60.7만 |
|---|
| 2026.07.01 | ₩21,344 | ₩22,592 | ₩21,304 | ₩22,404 | +4.97% | 78.7만 |
|---|
| 2026.06.30 | ₩22,766 | ₩22,766 | ₩20,808 | ₩21,022 | -7.66% | 93.2만 |
|---|
| 2026.06.29 | ₩22,578 | ₩23,048 | ₩22,391 | ₩22,807 | +1.01% | 71.6만 |
|---|
| 2026.06.26 | ₩21,223 | ₩22,954 | ₩20,982 | ₩22,565 | +6.32% | 204.2만 |
|---|
| 2026.06.25 | ₩19,728 | ₩22,310 | ₩19,614 | ₩21,344 | +8.19% | 109.3만 |
|---|
| 2026.06.24 | ₩18,621 | ₩20,177 | ₩18,574 | ₩19,761 | +6.12% | 148.1만 |
|---|
| 2026.06.23 | ₩18,339 | ₩18,701 | ₩18,111 | ₩18,339 | 0.00% | 86.4만 |
|---|
| 2026.06.22 | ₩18,581 | ₩19,131 | ₩17,467 | ₩18,379 | -1.08% | 95.2만 |
|---|
| 2026.06.18 | ₩18,232 | ₩18,708 | ₩17,715 | ₩18,621 | +2.13% | 124.5만 |
|---|
| 2026.06.17 | ₩18,795 | ₩19,104 | ₩17,668 | ₩17,695 | -5.85% | 123.1만 |
|---|
| 2026.06.16 | ₩18,795 | ₩19,587 | ₩17,765 | ₩18,715 | -0.43% | 112.4만 |
|---|
| 2026.06.15 | ₩19,962 | ₩20,123 | ₩18,708 | ₩19,292 | -3.36% | 94.2만 |
|---|
| 2026.06.12 | ₩19,372 | ₩19,942 | ₩19,064 | ₩19,493 | +0.62% | 132.9만 |
|---|
| 2026.06.11 | ₩18,259 | ₩19,936 | ₩17,870 | ₩19,708 | +7.94% | 151.5만 |
|---|
| 2026.06.10 | ₩19,278 | ₩19,587 | ₩18,406 | ₩18,406 | -4.52% | 71.3만 |
|---|
| 2026.06.09 | ₩18,782 | ₩19,962 | ₩18,540 | ₩19,305 | +2.79% | 88.5만 |
|---|
| 2026.06.08 | ₩18,634 | ₩19,318 | ₩18,426 | ₩18,607 | -0.14% | 126.4만 |
|---|
| 2026.06.05 | ₩18,487 | ₩19,127 | ₩18,393 | ₩18,634 | +0.80% | 100.7만 |
|---|
| 2026.06.04 | ₩16,515 | ₩19,225 | ₩16,448 | ₩18,634 | +12.84% | 132.4만 |
|---|
| 2026.06.03 | ₩17,024 | ₩17,373 | ₩16,515 | ₩16,702 | -1.89% | 104.6만 |
|---|
| 2026.06.02 | ₩16,823 | ₩17,373 | ₩16,488 | ₩17,159 | +1.99% | 90만 |
|---|
| 2026.06.01 | ₩16,099 | ₩17,387 | ₩15,790 | ₩17,172 | +6.67% | 70.7만 |
|---|
| 2026.05.29 | ₩16,327 | ₩16,515 | ₩15,750 | ₩16,260 | -0.41% | 43만 |
|---|
| 2026.05.28 | ₩15,428 | ₩16,287 | ₩15,254 | ₩16,233 | +5.22% | 58만 |
|---|
| 2026.05.27 | ₩15,844 | ₩16,367 | ₩15,347 | ₩15,602 | -1.52% | 57.3만 |
|---|
| 2026.05.26 | ₩15,643 | ₩16,085 | ₩15,106 | ₩15,723 | +0.51% | 79.6만 |
|---|
| 2026.05.22 | ₩15,039 | ₩16,662 | ₩14,771 | ₩15,857 | +5.44% | 112.8만 |
|---|
| 2026.05.21 | ₩13,349 | ₩14,335 | ₩13,013 | ₩14,234 | +6.63% | 84.2만 |
|---|
| 2026.05.20 | ₩12,611 | ₩13,751 | ₩12,557 | ₩13,563 | +7.55% | 66만 |
|---|
| 2026.05.19 | ₩12,584 | ₩12,772 | ₩12,275 | ₩12,637 | +0.43% | 58.4만 |
|---|
| 2026.05.18 | ₩12,409 | ₩13,027 | ₩12,114 | ₩12,611 | +1.62% | 96.5만 |
|---|
| 2026.05.15 | ₩12,114 | ₩12,705 | ₩12,087 | ₩12,691 | +4.76% | 90.6만 |
|---|
| 2026.05.14 | ₩12,812 | ₩13,053 | ₩12,316 | ₩12,342 | -3.66% | 61.1만 |
|---|
| 2026.05.13 | ₩12,933 | ₩13,067 | ₩12,591 | ₩12,919 | -0.10% | 75.8만 |
|---|
| 2026.05.12 | ₩13,120 | ₩13,201 | ₩12,745 | ₩13,174 | +0.41% | 49.7만 |
|---|
| 2026.05.11 | ₩12,906 | ₩13,349 | ₩12,745 | ₩13,214 | +2.39% | 70.1만 |
|---|
| 2026.05.08 | ₩14,086 | ₩14,107 | ₩12,879 | ₩12,946 | -8.10% | 75.5만 |
|---|
| 2026.05.07 | ₩14,180 | ₩14,717 | ₩14,006 | ₩14,086 | -0.66% | 46만 |
|---|
| 2026.05.06 | ₩13,603 | ₩14,207 | ₩13,349 | ₩14,180 | +4.24% | 103.8만 |
|---|
| 2026.05.05 | ₩13,738 | ₩13,831 | ₩13,268 | ₩13,429 | -2.25% | 32만 |
|---|
| 2026.05.04 | ₩13,577 | ₩14,006 | ₩13,551 | ₩13,711 | +0.99% | 44.3만 |
|---|
| 2026.05.01 | ₩13,738 | ₩14,140 | ₩13,630 | ₩13,805 | +0.49% | 46.7만 |
|---|
| 2026.04.30 | ₩13,429 | ₩13,717 | ₩13,241 | ₩13,684 | +1.90% | 68.1만 |
|---|
| 2026.04.29 | ₩13,241 | ₩13,483 | ₩12,866 | ₩13,281 | +0.30% | 102.6만 |
|---|
| 2026.04.28 | ₩14,288 | ₩14,596 | ₩13,342 | ₩13,523 | -5.35% | 109.8만 |
|---|
| 2026.04.27 | ₩14,771 | ₩15,294 | ₩14,221 | ₩14,288 | -3.27% | 60.6만 |
|---|
| 2026.04.24 | ₩15,227 | ₩15,555 | ₩14,516 | ₩14,985 | -1.59% | 80만 |
|---|
| 2026.04.23 | ₩16,394 | ₩16,394 | ₩14,958 | ₩15,334 | -6.46% | 127.9만 |
|---|
| 2026.04.22 | ₩17,387 | ₩17,427 | ₩14,610 | ₩16,367 | -5.86% | 231.4만 |
|---|
| 2026.04.21 | ₩17,481 | ₩17,561 | ₩15,884 | ₩16,461 | -5.83% | 99.2만 |
|---|
| 2026.04.20 | ₩17,574 | ₩17,910 | ₩17,159 | ₩17,320 | -1.45% | 135.9만 |
|---|
| 2026.04.17 | ₩16,770 | ₩17,615 | ₩16,474 | ₩17,413 | +3.84% | 158.4만 |
|---|
| 2026.04.16 | ₩17,467 | ₩17,870 | ₩16,079 | ₩16,340 | -6.45% | 160.2만 |
|---|
| 2026.04.15 | ₩15,441 | ₩17,803 | ₩15,441 | ₩17,467 | +13.12% | 223.8만 |
|---|
| 2026.04.14 | ₩14,086 | ₩15,897 | ₩14,086 | ₩15,844 | +12.48% | 120.4만 |
|---|
| 2026.04.13 | ₩11,913 | ₩14,288 | ₩11,913 | ₩14,261 | +19.71% | 120.9만 |
|---|
| 2026.04.10 | ₩12,919 | ₩13,027 | ₩11,806 | ₩11,886 | -8.00% | 200.8만 |
|---|
| 2026.04.09 | ₩12,973 | ₩13,456 | ₩12,785 | ₩12,919 | -0.41% | 83.1만 |
|---|
| 2026.04.08 | ₩13,550 | ₩13,818 | ₩12,698 | ₩13,134 | -3.07% | 98.4만 |
|---|
| 2026.04.07 | ₩13,322 | ₩13,577 | ₩12,839 | ₩13,053 | -2.01% | 63.2만 |
|---|
| 2026.04.06 | ₩13,322 | ₩13,536 | ₩13,147 | ₩13,349 | +0.20% | 47.9만 |
|---|
| 2026.04.02 | ₩13,161 | ₩13,791 | ₩13,000 | ₩13,322 | +1.22% | 61.2만 |
|---|
| 2026.04.01 | ₩13,590 | ₩14,073 | ₩13,355 | ₩13,429 | -1.18% | 79.9만 |
|---|
| 2026.03.31 | ₩13,322 | ₩13,952 | ₩12,570 | ₩13,442 | +0.91% | 203.9만 |
|---|
| 2026.03.30 | ₩14,435 | ₩14,646 | ₩13,013 | ₩13,228 | -8.36% | 162.9만 |
|---|
| 2026.03.27 | ₩15,133 | ₩15,354 | ₩14,395 | ₩14,435 | -4.61% | 81.3만 |
|---|
| 2026.03.26 | ₩15,146 | ₩15,683 | ₩15,052 | ₩15,455 | +2.04% | 103.8만 |
|---|
| 2026.03.25 | ₩15,334 | ₩15,991 | ₩14,972 | ₩15,173 | -1.05% | 72.4만 |
|---|
| 2026.03.24 | ₩14,757 | ₩15,321 | ₩14,556 | ₩15,079 | +2.18% | 58만 |
|---|
| 2026.03.23 | ₩14,502 | ₩15,589 | ₩14,449 | ₩14,784 | +1.94% | 75.9만 |
|---|
| 2026.03.20 | ₩14,328 | ₩14,663 | ₩14,086 | ₩14,355 | +0.19% | 171.4만 |
|---|
| 2026.03.19 | ₩14,086 | ₩14,797 | ₩13,992 | ₩14,489 | +2.86% | 119.8만 |
|---|
| 2026.03.18 | ₩14,086 | ₩14,650 | ₩13,939 | ₩14,261 | +1.24% | 168.4만 |
|---|
| 2026.03.17 | ₩14,583 | ₩14,999 | ₩14,207 | ₩14,274 | -2.12% | 91.5만 |
|---|
| 2026.03.16 | ₩13,939 | ₩14,757 | ₩13,939 | ₩14,583 | +4.62% | 91.2만 |
|---|
| 2026.03.13 | ₩13,684 | ₩14,247 | ₩13,684 | ₩13,939 | +1.86% | 89.4만 |
|---|
| 2026.03.12 | ₩14,140 | ₩14,167 | ₩13,295 | ₩13,563 | -4.08% | 62.4만 |
|---|
| 2026.03.11 | ₩14,596 | ₩15,119 | ₩14,113 | ₩14,583 | -0.09% | 67.5만 |
|---|
| 2026.03.10 | ₩14,623 | ₩15,106 | ₩14,159 | ₩14,717 | +0.64% | 87.1만 |
|---|
| 2026.03.09 | ₩13,946 | ₩14,636 | ₩13,489 | ₩14,583 | +4.57% | 160.6만 |
|---|
| 2026.03.06 | ₩14,650 | ₩14,878 | ₩14,006 | ₩14,234 | -2.84% | 90.7만 |
|---|
| 2026.03.05 | ₩15,025 | ₩15,166 | ₩14,113 | ₩14,905 | -0.80% | 188만 |
|---|
| 2026.03.04 | ₩15,522 | ₩15,911 | ₩15,227 | ₩15,267 | -1.64% | 83.8만 |
|---|
| 2026.03.03 | ₩16,380 | ₩16,662 | ₩15,428 | ₩15,522 | -5.24% | 160.9만 |
|---|
| 2026.03.02 | ₩16,622 | ₩16,998 | ₩16,179 | ₩16,796 | +1.05% | 131.9만 |
|---|
| 2026.02.27 | ₩17,212 | ₩17,413 | ₩16,622 | ₩16,944 | -1.56% | 68.5만 |
|---|
| 2026.02.26 | ₩17,373 | ₩17,637 | ₩17,078 | ₩17,467 | +0.54% | 105만 |
|---|
| 2026.02.25 | ₩17,695 | ₩17,970 | ₩16,930 | ₩17,293 | -2.27% | 124.8만 |
|---|
| 2026.02.24 | ₩18,178 | ₩18,956 | ₩17,306 | ₩17,963 | -1.18% | 99.9만 |
|---|
| 2026.02.23 | ₩18,192 | ₩18,782 | ₩18,151 | ₩18,460 | +1.47% | 60.8만 |
|---|
| 2026.02.20 | ₩18,379 | ₩18,822 | ₩17,507 | ₩18,379 | 0.00% | 101.6만 |
|---|
| 2026.02.19 | ₩18,527 | ₩18,527 | ₩17,132 | ₩18,057 | -2.53% | 88.6만 |
|---|
| 2026.02.18 | ₩17,293 | ₩18,849 | ₩15,200 | ₩18,259 | +5.59% | 479.3만 |
|---|
| 2026.02.17 | ₩18,648 | ₩19,292 | ₩18,044 | ₩18,742 | +0.50% | 147.8만 |
|---|
| 2026.02.13 | ₩18,138 | ₩19,318 | ₩17,776 | ₩18,701 | +3.11% | 73.2만 |
|---|
| 2026.02.12 | ₩19,345 | ₩19,781 | ₩18,151 | ₩18,178 | -6.03% | 54.4만 |
|---|
| 2026.02.11 | ₩19,775 | ₩19,848 | ₩18,648 | ₩18,943 | -4.21% | 132만 |
|---|
| 2026.02.10 | ₩19,064 | ₩20,834 | ₩18,950 | ₩19,828 | +4.01% | 109.1만 |
|---|
| 2026.02.09 | ₩18,366 | ₩18,836 | ₩17,051 | ₩18,607 | +1.31% | 109.7만 |
|---|
| 2026.02.06 | ₩18,071 | ₩18,326 | ₩17,306 | ₩17,548 | -2.90% | 129.3만 |
|---|
| 2026.02.05 | ₩18,903 | ₩19,674 | ₩17,668 | ₩17,762 | -6.03% | 87.5만 |
|---|
| 2026.02.04 | ₩19,399 | ₩20,056 | ₩18,393 | ₩18,903 | -2.56% | 146.5만 |
|---|
| 2026.02.03 | ₩18,701 | ₩19,459 | ₩18,393 | ₩19,399 | +3.73% | 112.4만 |
|---|
| 2026.02.02 | ₩18,393 | ₩19,090 | ₩17,977 | ₩18,379 | -0.07% | 120.4만 |
|---|
| 2026.01.30 | ₩19,761 | ₩20,164 | ₩18,473 | ₩18,554 | -6.11% | 140만 |
|---|
| 2026.01.29 | ₩19,976 | ₩20,123 | ₩19,466 | ₩19,842 | -0.67% | 61.7만 |
|---|
| 2026.01.28 | ₩20,097 | ₩20,445 | ₩19,493 | ₩19,828 | -1.34% | 74.9만 |
|---|
| 2026.01.27 | ₩20,559 | ₩20,626 | ₩19,399 | ₩20,029 | -2.58% | 109.4만 |
|---|
| 2026.01.26 | ₩21,291 | ₩22,136 | ₩20,727 | ₩20,741 | -2.58% | 60만 |
|---|
| 2026.01.23 | ₩22,109 | ₩22,283 | ₩21,237 | ₩21,411 | -3.16% | 64.7만 |
|---|
| 2026.01.22 | ₩22,310 | ₩23,611 | ₩21,720 | ₩22,142 | -0.75% | 93.5만 |
|---|
| 2026.01.21 | ₩24,725 | ₩24,725 | ₩21,861 | ₩22,095 | -10.63% | 175만 |
|---|
| 2026.01.20 | ₩24,068 | ₩25,530 | ₩23,611 | ₩24,725 | +2.73% | 128.7만 |
|---|
| 2026.01.16 | ₩23,759 | ₩24,966 | ₩23,324 | ₩24,819 | +4.46% | 139.7만 |
|---|
| 2026.01.15 | ₩22,297 | ₩23,960 | ₩21,787 | ₩23,866 | +7.04% | 179.2만 |
|---|
| 2026.01.14 | ₩23,169 | ₩23,175 | ₩21,505 | ₩22,793 | -1.62% | 145.4만 |
|---|
| 2026.01.13 | ₩23,491 | ₩23,679 | ₩21,485 | ₩23,169 | -1.37% | 220.8만 |
|---|
| 2026.01.12 | ₩26,845 | ₩27,240 | ₩23,370 | ₩23,679 | -11.79% | 293만 |
|---|
| 2026.01.09 | ₩30,520 | ₩32,090 | ₩26,858 | ₩27,019 | -11.47% | 829.1만 |
|---|
| 2026.01.08 | ₩40,824 | ₩43,708 | ₩40,824 | ₩42,917 | +5.13% | 75.1만 |
|---|
| 2026.01.07 | ₩42,125 | ₩43,641 | ₩41,857 | ₩42,246 | +0.29% | 64만 |
|---|
| 2026.01.06 | ₩39,496 | ₩42,152 | ₩39,080 | ₩42,125 | +6.66% | 85.2만 |
|---|
| 2026.01.05 | ₩39,241 | ₩40,099 | ₩38,047 | ₩39,670 | +1.09% | 47.4만 |
|---|
| 2026.01.02 | ₩41,186 | ₩41,709 | ₩38,784 | ₩39,241 | -4.72% | 78.2만 |
|---|
| 2025.12.31 | ₩42,890 | ₩43,212 | ₩40,837 | ₩40,877 | -4.69% | 92.5만 |
|---|
| 2025.12.30 | ₩42,085 | ₩42,970 | ₩41,394 | ₩42,890 | +1.91% | 52.7만 |
|---|
| 2025.12.29 | ₩42,299 | ₩42,353 | ₩41,313 | ₩41,951 | -0.82% | 34.9만 |
|---|
| 2025.12.26 | ₩41,696 | ₩42,782 | ₩40,676 | ₩42,742 | +2.51% | 60.7만 |
|---|
| 2025.12.24 | ₩42,058 | ₩42,635 | ₩41,333 | ₩41,709 | -0.83% | 64.4만 |
|---|
| 2025.12.23 | ₩41,857 | ₩42,990 | ₩40,837 | ₩42,058 | +0.48% | 58.8만 |
|---|
| 2025.12.22 | ₩39,133 | ₩43,272 | ₩38,348 | ₩42,514 | +8.64% | 235.9만 |
|---|
| 2025.12.19 | ₩38,865 | ₩40,334 | ₩38,436 | ₩39,241 | +0.97% | 151.3만 |
|---|
| 2025.12.18 | ₩40,314 | ₩41,105 | ₩38,677 | ₩38,986 | -3.29% | 221.7만 |
|---|
| 2025.12.17 | ₩39,750 | ₩40,327 | ₩38,986 | ₩39,160 | -1.48% | 154.6만 |
|---|
| 2025.12.16 | ₩39,455 | ₩39,952 | ₩37,376 | ₩39,750 | +0.75% | 66.8만 |
|---|
| 2025.12.15 | ₩39,965 | ₩40,314 | ₩38,704 | ₩39,871 | -0.23% | 119.9만 |
|---|
| 2025.12.12 | ₩39,522 | ₩40,918 | ₩38,691 | ₩39,925 | +1.02% | 77.6만 |
|---|
| 2025.12.11 | ₩39,147 | ₩39,797 | ₩38,583 | ₩39,321 | +0.45% | 61.7만 |
|---|
| 2025.12.10 | ₩39,026 | ₩39,804 | ₩37,577 | ₩39,160 | +0.34% | 88.9만 |
|---|
| 2025.12.09 | ₩37,980 | ₩39,831 | ₩37,564 | ₩38,919 | +2.47% | 72.2만 |
|---|
| 2025.12.08 | ₩39,844 | ₩40,904 | ₩37,684 | ₩37,980 | -4.68% | 95.4만 |
|---|
| 2025.12.05 | ₩40,851 | ₩41,488 | ₩38,583 | ₩39,415 | -3.51% | 92.9만 |
|---|
| 2025.12.04 | ₩40,287 | ₩42,273 | ₩39,657 | ₩40,247 | -0.10% | 265.2만 |
|---|
| 2025.12.03 | ₩38,047 | ₩41,575 | ₩38,047 | ₩40,783 | +7.19% | 68.7만 |
|---|
| 2025.12.02 | ₩39,777 | ₩40,327 | ₩37,389 | ₩38,154 | -4.08% | 59.7만 |
|---|
| 2025.12.01 | ₩40,126 | ₩41,313 | ₩37,899 | ₩39,616 | -1.27% | 42만 |
|---|
| 2025.11.28 | ₩41,830 | ₩42,460 | ₩40,971 | ₩42,044 | +0.51% | 22.1만 |
|---|
| 2025.11.26 | ₩42,930 | ₩43,882 | ₩41,374 | ₩41,401 | -3.56% | 44.3만 |
|---|
| 2025.11.25 | ₩41,669 | ₩42,930 | ₩40,904 | ₩42,273 | +1.45% | 42.1만 |
|---|
| 2025.11.24 | ₩42,259 | ₩43,480 | ₩40,676 | ₩42,125 | -0.32% | 67.2만 |
|---|
| 2025.11.21 | ₩37,872 | ₩43,077 | ₩37,577 | ₩42,152 | +11.30% | 67.3만 |
|---|
| 2025.11.20 | ₩37,980 | ₩40,797 | ₩37,483 | ₩38,100 | +0.32% | 51.5만 |
|---|
| 2025.11.19 | ₩36,571 | ₩37,966 | ₩35,967 | ₩37,188 | +1.69% | 34.6만 |
|---|
| 2025.11.18 | ₩36,303 | ₩37,564 | ₩35,296 | ₩36,370 | +0.18% | 30.9만 |
|---|
| 2025.11.17 | ₩36,236 | ₩37,188 | ₩35,176 | ₩36,437 | +0.56% | 28.8만 |
|---|
| 2025.11.14 | ₩35,189 | ₩36,947 | ₩35,055 | ₩36,464 | +3.62% | 31.7만 |
|---|
| 2025.11.13 | ₩38,060 | ₩39,200 | ₩35,135 | ₩35,203 | -7.51% | 55.7만 |
|---|
| 2025.11.12 | ₩38,395 | ₩38,905 | ₩37,698 | ₩37,778 | -1.61% | 36.7만 |
|---|
| 2025.11.11 | ₩36,879 | ₩39,690 | ₩35,766 | ₩38,664 | +4.84% | 68.2만 |
|---|
| 2025.11.10 | ₩35,967 | ₩36,960 | ₩35,310 | ₩36,879 | +2.54% | 66.1만 |
|---|
| 2025.11.07 | ₩33,633 | ₩35,511 | ₩33,445 | ₩35,283 | +4.91% | 62만 |
|---|
| 2025.11.06 | ₩35,726 | ₩35,726 | ₩32,640 | ₩33,593 | -5.97% | 69.2만 |
|---|
| 2025.11.05 | ₩37,430 | ₩37,430 | ₩34,813 | ₩35,565 | -4.98% | 78.1만 |
|---|
| 2025.11.04 | ₩36,893 | ₩37,577 | ₩35,565 | ₩37,309 | +1.13% | 54.9만 |
|---|
| 2025.11.03 | ₩36,437 | ₩38,114 | ₩34,881 | ₩37,168 | +2.01% | 61.3만 |
|---|
| 2025.10.31 | ₩35,927 | ₩37,309 | ₩35,102 | ₩36,517 | +1.64% | 57.1만 |
|---|
| 2025.10.30 | ₩35,337 | ₩38,583 | ₩34,881 | ₩35,927 | +1.67% | 109.5만 |
|---|
| 2025.10.29 | ₩37,698 | ₩40,877 | ₩35,645 | ₩35,940 | -4.66% | 294.5만 |
|---|
| 2025.10.28 | ₩31,929 | ₩33,365 | ₩31,466 | ₩32,573 | +2.02% | 110.5만 |
|---|
| 2025.10.27 | ₩28,200 | ₩32,211 | ₩28,200 | ₩31,862 | +12.99% | 78.4만 |
|---|
| 2025.10.24 | ₩26,831 | ₩28,441 | ₩26,111 | ₩28,106 | +4.75% | 90.4만 |
|---|
| 2025.10.23 | ₩28,468 | ₩29,166 | ₩26,227 | ₩26,851 | -5.68% | 61.2만 |
|---|
| 2025.10.22 | ₩28,200 | ₩30,239 | ₩27,851 | ₩28,468 | +0.95% | 76.9만 |
|---|
| 2025.10.21 | ₩27,851 | ₩28,609 | ₩26,831 | ₩28,146 | +1.06% | 74.4만 |
|---|
| 2025.10.20 | ₩27,032 | ₩27,395 | ₩26,549 | ₩27,153 | +0.45% | 50.3만 |
|---|
| 2025.10.17 | ₩27,260 | ₩27,965 | ₩26,684 | ₩26,858 | -1.48% | 45만 |
|---|
| 2025.10.16 | ₩28,589 | ₩29,045 | ₩27,193 | ₩27,676 | -3.19% | 37.4만 |
|---|
| 2025.10.15 | ₩30,172 | ₩30,185 | ₩28,213 | ₩28,347 | -6.05% | 55.4만 |
|---|
| 2025.10.14 | ₩29,514 | ₩30,185 | ₩28,294 | ₩29,970 | +1.55% | 29.9만 |
|---|
| 2025.10.13 | ₩28,253 | ₩30,078 | ₩27,904 | ₩29,716 | +5.18% | 44.8만 |
|---|
| 2025.10.10 | ₩30,574 | ₩30,574 | ₩28,119 | ₩28,213 | -7.72% | 41.6만 |
|---|