시장 데이터를 불러오는 중
전체 종목
바이오카디아 과거 주가
BioCardia, Inc. - Common Stock · BCDA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioCardia, Inc. - Common Stock · BCDA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,415 | ₩1,442 | ₩1,361 | ₩1,388 | -1.89% | 10.2만 |
| 2026.10.08 | ₩1,428 | ₩1,455 | ₩1,402 | ₩1,415 | -0.93% | 16.2만 |
| 2026.10.07 | ₩1,428 | ₩1,455 | ₩1,375 | ₩1,455 | +1.87% | 16.8만 |
| 2026.10.06 | ₩1,468 | ₩1,482 | ₩1,402 | ₩1,415 | -3.64% | 11.3만 |
| 2026.10.05 | ₩1,415 | ₩1,455 | ₩1,388 | ₩1,455 | +2.83% | 14.8만 |
| 2026.10.02 | ₩1,388 | ₩1,402 | ₩1,375 | ₩1,388 | 0.00% | 5.3만 |
| 2026.10.01 | ₩1,335 | ₩1,402 | ₩1,321 | ₩1,361 | +2.00% | 20.6만 |
| 2026.09.30 | ₩1,388 | ₩1,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,348 |
| -2.88% |
| 9.1만 |
| 2026.09.29 | ₩1,402 | ₩1,428 | ₩1,335 | ₩1,375 | -1.90% | 11.7만 |
|---|
| 2026.09.28 | ₩1,402 | ₩1,455 | ₩1,388 | ₩1,388 | -0.95% | 15.9만 |
|---|
| 2026.09.25 | ₩1,442 | ₩1,442 | ₩1,402 | ₩1,402 | -2.78% | 5.1만 |
|---|
| 2026.09.24 | ₩1,375 | ₩1,455 | ₩1,375 | ₩1,428 | +3.88% | 12.3만 |
|---|
| 2026.09.23 | ₩1,375 | ₩1,442 | ₩1,375 | ₩1,402 | +1.94% | 14.1만 |
|---|
| 2026.09.22 | ₩1,375 | ₩1,468 | ₩1,308 | ₩1,402 | +1.94% | 49.7만 |
|---|
| 2026.09.21 | ₩1,575 | ₩1,588 | ₩1,415 | ₩1,442 | -8.47% | 208만 |
|---|
| 2026.09.18 | ₩1,495 | ₩1,615 | ₩1,468 | ₩1,562 | +4.46% | 17만 |
|---|
| 2026.09.17 | ₩1,668 | ₩1,682 | ₩1,468 | ₩1,482 | -11.20% | 41.6만 |
|---|
| 2026.09.16 | ₩1,655 | ₩1,869 | ₩1,508 | ₩1,668 | +0.81% | 152.9만 |
|---|
| 2026.09.15 | ₩1,588 | ₩1,722 | ₩1,588 | ₩1,642 | +3.36% | 51.9만 |
|---|
| 2026.09.14 | ₩1,468 | ₩1,642 | ₩1,468 | ₩1,588 | +8.18% | 59.5만 |
|---|
| 2026.09.11 | ₩1,495 | ₩1,522 | ₩1,442 | ₩1,442 | -3.57% | 13.7만 |
|---|
| 2026.09.10 | ₩1,455 | ₩1,482 | ₩1,428 | ₩1,468 | +0.92% | 8만 |
|---|
| 2026.09.09 | ₩1,482 | ₩1,522 | ₩1,455 | ₩1,468 | -0.90% | 9.1만 |
|---|
| 2026.09.08 | ₩1,455 | ₩1,522 | ₩1,442 | ₩1,482 | +1.83% | 13만 |
|---|
| 2026.09.04 | ₩1,428 | ₩1,455 | ₩1,415 | ₩1,442 | +0.93% | 5.7만 |
|---|
| 2026.09.03 | ₩1,495 | ₩1,508 | ₩1,428 | ₩1,455 | -2.68% | 16.9만 |
|---|
| 2026.09.02 | ₩1,482 | ₩1,508 | ₩1,468 | ₩1,482 | 0.00% | 5.1만 |
|---|
| 2026.09.01 | ₩1,508 | ₩1,508 | ₩1,442 | ₩1,468 | -2.65% | 6.9만 |
|---|
| 2026.08.31 | ₩1,522 | ₩1,562 | ₩1,468 | ₩1,522 | 0.00% | 14.2만 |
|---|
| 2026.08.28 | ₩1,562 | ₩1,602 | ₩1,482 | ₩1,535 | -1.71% | 15.9만 |
|---|
| 2026.08.27 | ₩1,575 | ₩1,642 | ₩1,562 | ₩1,562 | -0.85% | 21.2만 |
|---|
| 2026.08.26 | ₩1,508 | ₩1,615 | ₩1,468 | ₩1,588 | +5.31% | 24.5만 |
|---|
| 2026.08.25 | ₩1,415 | ₩1,522 | ₩1,361 | ₩1,508 | +6.60% | 35.4만 |
|---|
| 2026.08.24 | ₩1,335 | ₩1,415 | ₩1,308 | ₩1,415 | +6.00% | 27.2만 |
|---|
| 2026.08.21 | ₩1,295 | ₩1,361 | ₩1,281 | ₩1,348 | +4.12% | 8.3만 |
|---|
| 2026.08.20 | ₩1,335 | ₩1,335 | ₩1,268 | ₩1,295 | -3.00% | 15.6만 |
|---|
| 2026.08.19 | ₩1,308 | ₩1,375 | ₩1,241 | ₩1,321 | +1.02% | 34.7만 |
|---|
| 2026.08.18 | ₩1,215 | ₩1,308 | ₩1,215 | ₩1,308 | +7.69% | 28만 |
|---|
| 2026.08.17 | ₩1,281 | ₩1,295 | ₩1,201 | ₩1,255 | -2.08% | 18만 |
|---|
| 2026.08.14 | ₩1,268 | ₩1,308 | ₩1,215 | ₩1,295 | +2.11% | 15.8만 |
|---|
| 2026.08.13 | ₩1,175 | ₩1,268 | ₩1,135 | ₩1,241 | +5.68% | 18.6만 |
|---|
| 2026.08.12 | ₩1,215 | ₩1,241 | ₩1,175 | ₩1,175 | -3.30% | 20.3만 |
|---|
| 2026.08.11 | ₩1,308 | ₩1,308 | ₩1,228 | ₩1,241 | -5.10% | 11.3만 |
|---|
| 2026.08.10 | ₩1,308 | ₩1,321 | ₩1,241 | ₩1,295 | -1.02% | 19.4만 |
|---|
| 2026.08.07 | ₩1,268 | ₩1,321 | ₩1,228 | ₩1,308 | +3.16% | 19.6만 |
|---|
| 2026.08.06 | ₩1,228 | ₩1,308 | ₩1,201 | ₩1,268 | +3.26% | 30.8만 |
|---|
| 2026.08.05 | ₩1,241 | ₩1,308 | ₩1,215 | ₩1,268 | +2.15% | 80.5만 |
|---|
| 2026.08.04 | ₩1,188 | ₩1,268 | ₩1,148 | ₩1,215 | +2.25% | 78.2만 |
|---|
| 2026.08.03 | ₩1,121 | ₩1,148 | ₩1,095 | ₩1,108 | -1.19% | 9.6만 |
|---|
| 2026.07.31 | ₩1,054 | ₩1,095 | ₩1,054 | ₩1,095 | +3.80% | 12.8만 |
|---|
| 2026.07.30 | ₩1,054 | ₩1,095 | ₩1,014 | ₩1,028 | -2.53% | 9.3만 |
|---|
| 2026.07.29 | ₩1,054 | ₩1,095 | ₩1,014 | ₩1,028 | -2.53% | 13.5만 |
|---|
| 2026.07.28 | ₩1,068 | ₩1,135 | ₩1,001 | ₩1,041 | -2.50% | 22.6만 |
|---|
| 2026.07.27 | ₩1,201 | ₩1,201 | ₩1,068 | ₩1,081 | -10.00% | 31.4만 |
|---|
| 2026.07.24 | ₩1,201 | ₩1,215 | ₩1,135 | ₩1,135 | -5.56% | 13만 |
|---|
| 2026.07.23 | ₩1,215 | ₩1,228 | ₩1,135 | ₩1,215 | 0.00% | 27.3만 |
|---|
| 2026.07.22 | ₩1,241 | ₩1,241 | ₩1,135 | ₩1,215 | -2.15% | 24.6만 |
|---|
| 2026.07.21 | ₩1,188 | ₩1,241 | ₩1,148 | ₩1,228 | +3.37% | 18.7만 |
|---|
| 2026.07.20 | ₩1,121 | ₩1,215 | ₩1,081 | ₩1,201 | +7.14% | 24.3만 |
|---|
| 2026.07.17 | ₩1,161 | ₩1,255 | ₩1,095 | ₩1,108 | -4.60% | 18.7만 |
|---|
| 2026.07.16 | ₩1,201 | ₩1,215 | ₩1,135 | ₩1,148 | -4.44% | 48.2만 |
|---|
| 2026.07.15 | ₩1,108 | ₩1,188 | ₩1,108 | ₩1,175 | +6.02% | 18.7만 |
|---|
| 2026.07.14 | ₩1,228 | ₩1,268 | ₩1,068 | ₩1,068 | -13.04% | 74.5만 |
|---|
| 2026.07.13 | ₩1,255 | ₩1,268 | ₩1,201 | ₩1,215 | -3.19% | 33만 |
|---|
| 2026.07.10 | ₩1,201 | ₩1,268 | ₩1,148 | ₩1,215 | +1.11% | 55.2만 |
|---|
| 2026.07.09 | ₩1,308 | ₩1,335 | ₩1,188 | ₩1,188 | -9.18% | 59.9만 |
|---|
| 2026.07.08 | ₩1,321 | ₩1,375 | ₩1,201 | ₩1,295 | -2.02% | 106.3만 |
|---|
| 2026.07.07 | ₩1,548 | ₩1,548 | ₩1,335 | ₩1,361 | -12.07% | 81.4만 |
|---|
| 2026.07.06 | ₩1,602 | ₩1,628 | ₩1,562 | ₩1,562 | -2.50% | 26만 |
|---|
| 2026.07.02 | ₩1,588 | ₩1,655 | ₩1,562 | ₩1,602 | +0.84% | 36.9만 |
|---|
| 2026.07.01 | ₩1,628 | ₩1,682 | ₩1,588 | ₩1,588 | -2.46% | 25.5만 |
|---|
| 2026.06.30 | ₩1,642 | ₩1,682 | ₩1,508 | ₩1,655 | +0.81% | 55.8만 |
|---|
| 2026.06.29 | ₩1,575 | ₩1,682 | ₩1,575 | ₩1,615 | +2.54% | 62.4만 |
|---|
| 2026.06.26 | ₩1,415 | ₩1,655 | ₩1,402 | ₩1,602 | +13.21% | 147만 |
|---|
| 2026.06.25 | ₩1,495 | ₩1,508 | ₩1,321 | ₩1,455 | -2.68% | 492.4만 |
|---|
| 2026.06.24 | ₩1,321 | ₩1,455 | ₩1,321 | ₩1,415 | +7.07% | 524.1만 |
|---|
| 2026.06.23 | ₩1,268 | ₩1,361 | ₩1,241 | ₩1,335 | +5.26% | 47.6만 |
|---|
| 2026.06.22 | ₩1,281 | ₩1,321 | ₩1,161 | ₩1,295 | +1.04% | 111.6만 |
|---|
| 2026.06.18 | ₩1,321 | ₩1,375 | ₩1,228 | ₩1,295 | -2.02% | 88.7만 |
|---|
| 2026.06.17 | ₩1,148 | ₩1,281 | ₩1,108 | ₩1,268 | +10.47% | 48.3만 |
|---|
| 2026.06.16 | ₩1,108 | ₩1,161 | ₩1,081 | ₩1,161 | +4.82% | 43.3만 |
|---|
| 2026.06.15 | ₩1,215 | ₩1,215 | ₩1,081 | ₩1,108 | -8.79% | 66만 |
|---|
| 2026.06.12 | ₩1,068 | ₩1,201 | ₩1,068 | ₩1,175 | +10.00% | 112.3만 |
|---|
| 2026.06.11 | ₩1,054 | ₩1,135 | ₩1,041 | ₩1,068 | +1.27% | 80.6만 |
|---|
| 2026.06.10 | ₩1,175 | ₩1,228 | ₩1,081 | ₩1,081 | -7.95% | 142.1만 |
|---|
| 2026.06.09 | ₩1,121 | ₩1,228 | ₩1,108 | ₩1,148 | +2.38% | 225.1만 |
|---|
| 2026.06.08 | ₩1,375 | ₩1,402 | ₩1,148 | ₩1,228 | -10.68% | 581.9만 |
|---|
| 2026.06.05 | ₩1,602 | ₩2,403 | ₩1,361 | ₩1,375 | -14.17% | 1.5억 |
|---|
| 2026.06.04 | ₩1,188 | ₩1,255 | ₩1,188 | ₩1,228 | +3.37% | 4.3만 |
|---|
| 2026.06.03 | ₩1,201 | ₩1,201 | ₩1,148 | ₩1,161 | -3.33% | 20.1만 |
|---|
| 2026.06.02 | ₩1,228 | ₩1,228 | ₩1,175 | ₩1,201 | -2.17% | 8.1만 |
|---|
| 2026.06.01 | ₩1,228 | ₩1,321 | ₩1,215 | ₩1,228 | 0.00% | 6.7만 |
|---|
| 2026.05.29 | ₩1,255 | ₩1,308 | ₩1,215 | ₩1,241 | -1.06% | 10.1만 |
|---|
| 2026.05.28 | ₩1,241 | ₩1,241 | ₩1,215 | ₩1,228 | -1.08% | 11.6만 |
|---|
| 2026.05.27 | ₩1,201 | ₩1,215 | ₩1,201 | ₩1,201 | 0.00% | 5.3만 |
|---|
| 2026.05.26 | ₩1,268 | ₩1,295 | ₩1,215 | ₩1,215 | -4.21% | 14.1만 |
|---|
| 2026.05.22 | ₩1,255 | ₩1,281 | ₩1,175 | ₩1,281 | +2.13% | 6.5만 |
|---|
| 2026.05.21 | ₩1,241 | ₩1,268 | ₩1,201 | ₩1,215 | -2.15% | 5.5만 |
|---|
| 2026.05.20 | ₩1,281 | ₩1,281 | ₩1,175 | ₩1,228 | -4.17% | 12.7만 |
|---|
| 2026.05.19 | ₩1,228 | ₩1,281 | ₩1,175 | ₩1,268 | +3.26% | 14.4만 |
|---|
| 2026.05.18 | ₩1,361 | ₩1,375 | ₩1,121 | ₩1,201 | -11.76% | 29.2만 |
|---|
| 2026.05.15 | ₩1,468 | ₩1,468 | ₩1,348 | ₩1,348 | -8.18% | 31.3만 |
|---|
| 2026.05.14 | ₩1,442 | ₩1,522 | ₩1,428 | ₩1,455 | +0.93% | 15.1만 |
|---|
| 2026.05.13 | ₩1,508 | ₩1,522 | ₩1,428 | ₩1,428 | -5.31% | 15.3만 |
|---|
| 2026.05.12 | ₩1,482 | ₩1,495 | ₩1,442 | ₩1,495 | +0.90% | 10.9만 |
|---|
| 2026.05.11 | ₩1,428 | ₩1,508 | ₩1,415 | ₩1,482 | +3.74% | 39.9만 |
|---|
| 2026.05.08 | ₩1,495 | ₩1,548 | ₩1,388 | ₩1,482 | -0.89% | 491.9만 |
|---|
| 2026.05.07 | ₩1,495 | ₩1,535 | ₩1,455 | ₩1,455 | -2.68% | 8.7만 |
|---|
| 2026.05.06 | ₩1,495 | ₩1,508 | ₩1,482 | ₩1,482 | -0.89% | 1.5만 |
|---|
| 2026.05.05 | ₩1,508 | ₩1,548 | ₩1,468 | ₩1,468 | -2.65% | 9.4만 |
|---|
| 2026.05.04 | ₩1,495 | ₩1,548 | ₩1,495 | ₩1,508 | +0.89% | 7.1만 |
|---|
| 2026.05.01 | ₩1,535 | ₩1,548 | ₩1,482 | ₩1,482 | -3.48% | 2.7만 |
|---|
| 2026.04.30 | ₩1,535 | ₩1,575 | ₩1,508 | ₩1,522 | -0.87% | 5.6만 |
|---|
| 2026.04.29 | ₩1,522 | ₩1,522 | ₩1,455 | ₩1,468 | -3.51% | 4.9만 |
|---|
| 2026.04.28 | ₩1,535 | ₩1,548 | ₩1,522 | ₩1,522 | -0.87% | 7.7만 |
|---|
| 2026.04.27 | ₩1,562 | ₩1,588 | ₩1,535 | ₩1,548 | -0.85% | 3.4만 |
|---|
| 2026.04.24 | ₩1,575 | ₩1,615 | ₩1,535 | ₩1,548 | -1.69% | 3.4만 |
|---|
| 2026.04.23 | ₩1,628 | ₩1,642 | ₩1,562 | ₩1,562 | -4.10% | 4만 |
|---|
| 2026.04.22 | ₩1,642 | ₩1,642 | ₩1,562 | ₩1,602 | -2.44% | 5만 |
|---|
| 2026.04.21 | ₩1,655 | ₩1,682 | ₩1,588 | ₩1,602 | -3.23% | 7.1만 |
|---|
| 2026.04.20 | ₩1,602 | ₩1,709 | ₩1,588 | ₩1,668 | +4.17% | 19.5만 |
|---|
| 2026.04.17 | ₩1,615 | ₩1,628 | ₩1,562 | ₩1,575 | -2.48% | 5.6만 |
|---|
| 2026.04.16 | ₩1,575 | ₩1,602 | ₩1,575 | ₩1,588 | +0.85% | 2.6만 |
|---|
| 2026.04.15 | ₩1,588 | ₩1,602 | ₩1,548 | ₩1,588 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩1,628 | ₩1,628 | ₩1,575 | ₩1,575 | -3.28% | 2.1만 |
|---|
| 2026.04.13 | ₩1,562 | ₩1,668 | ₩1,548 | ₩1,588 | +1.71% | 13.8만 |
|---|
| 2026.04.10 | ₩1,602 | ₩1,602 | ₩1,548 | ₩1,575 | -1.67% | 8.9천 |
|---|
| 2026.04.09 | ₩1,628 | ₩1,628 | ₩1,442 | ₩1,562 | -4.10% | 8.3만 |
|---|
| 2026.04.08 | ₩1,709 | ₩1,709 | ₩1,575 | ₩1,615 | -5.47% | 16.6만 |
|---|
| 2026.04.07 | ₩1,588 | ₩1,628 | ₩1,548 | ₩1,588 | 0.00% | 2.3만 |
|---|
| 2026.04.06 | ₩1,602 | ₩1,602 | ₩1,575 | ₩1,575 | -1.67% | 2.8만 |
|---|
| 2026.04.02 | ₩1,602 | ₩1,602 | ₩1,522 | ₩1,602 | 0.00% | 9.4만 |
|---|
| 2026.04.01 | ₩1,588 | ₩1,615 | ₩1,535 | ₩1,548 | -2.52% | 6.3만 |
|---|
| 2026.03.31 | ₩1,602 | ₩1,628 | ₩1,535 | ₩1,615 | +0.83% | 2.9만 |
|---|
| 2026.03.30 | ₩1,535 | ₩1,615 | ₩1,482 | ₩1,548 | +0.87% | 7.3만 |
|---|
| 2026.03.27 | ₩1,602 | ₩1,642 | ₩1,548 | ₩1,548 | -3.33% | 4.2만 |
|---|
| 2026.03.26 | ₩1,628 | ₩1,628 | ₩1,548 | ₩1,575 | -3.28% | 1.9만 |
|---|
| 2026.03.25 | ₩1,602 | ₩1,682 | ₩1,535 | ₩1,602 | 0.00% | 4.5만 |
|---|
| 2026.03.24 | ₩1,588 | ₩1,642 | ₩1,495 | ₩1,615 | +1.68% | 4.2만 |
|---|
| 2026.03.23 | ₩1,588 | ₩1,642 | ₩1,548 | ₩1,602 | +0.84% | 4.9만 |
|---|
| 2026.03.20 | ₩1,628 | ₩1,642 | ₩1,548 | ₩1,602 | -1.64% | 3.8만 |
|---|
| 2026.03.19 | ₩1,575 | ₩1,709 | ₩1,575 | ₩1,602 | +1.69% | 3.6만 |
|---|
| 2026.03.18 | ₩1,722 | ₩1,749 | ₩1,628 | ₩1,642 | -4.65% | 4.2만 |
|---|
| 2026.03.17 | ₩1,709 | ₩1,882 | ₩1,655 | ₩1,709 | 0.00% | 21.3만 |
|---|
| 2026.03.16 | ₩1,709 | ₩1,722 | ₩1,628 | ₩1,695 | -0.78% | 10.5만 |
|---|
| 2026.03.13 | ₩1,695 | ₩1,722 | ₩1,628 | ₩1,682 | -0.79% | 3.7만 |
|---|
| 2026.03.12 | ₩1,695 | ₩1,735 | ₩1,695 | ₩1,695 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩1,668 | ₩1,749 | ₩1,615 | ₩1,722 | +3.20% | 5만 |
|---|
| 2026.03.10 | ₩1,682 | ₩1,762 | ₩1,682 | ₩1,695 | +0.79% | 3.6만 |
|---|
| 2026.03.09 | ₩1,575 | ₩1,762 | ₩1,535 | ₩1,709 | +8.47% | 22.8만 |
|---|
| 2026.03.06 | ₩1,548 | ₩1,615 | ₩1,522 | ₩1,575 | +1.72% | 10.4만 |
|---|
| 2026.03.05 | ₩1,628 | ₩1,642 | ₩1,575 | ₩1,615 | -0.82% | 3만 |
|---|
| 2026.03.04 | ₩1,722 | ₩1,722 | ₩1,522 | ₩1,588 | -7.75% | 10.4만 |
|---|
| 2026.03.03 | ₩1,775 | ₩1,802 | ₩1,562 | ₩1,695 | -4.51% | 7.5만 |
|---|
| 2026.03.02 | ₩1,668 | ₩1,855 | ₩1,668 | ₩1,802 | +8.00% | 8.6만 |
|---|
| 2026.02.27 | ₩1,655 | ₩1,749 | ₩1,655 | ₩1,722 | +4.03% | 8.9만 |
|---|
| 2026.02.26 | ₩1,682 | ₩1,709 | ₩1,602 | ₩1,655 | -1.59% | 3.8만 |
|---|
| 2026.02.25 | ₩1,562 | ₩1,762 | ₩1,535 | ₩1,655 | +5.98% | 12만 |
|---|
| 2026.02.24 | ₩1,508 | ₩1,575 | ₩1,482 | ₩1,562 | +3.54% | 3.3만 |
|---|
| 2026.02.23 | ₩1,522 | ₩1,535 | ₩1,468 | ₩1,508 | -0.88% | 3.2만 |
|---|
| 2026.02.20 | ₩1,495 | ₩1,548 | ₩1,482 | ₩1,508 | +0.89% | 4.8만 |
|---|
| 2026.02.19 | ₩1,548 | ₩1,548 | ₩1,482 | ₩1,548 | 0.00% | 5.6만 |
|---|
| 2026.02.18 | ₩1,535 | ₩1,575 | ₩1,535 | ₩1,548 | +0.87% | 1.5만 |
|---|
| 2026.02.17 | ₩1,522 | ₩1,588 | ₩1,508 | ₩1,562 | +2.63% | 2.5만 |
|---|
| 2026.02.13 | ₩1,562 | ₩1,602 | ₩1,468 | ₩1,522 | -2.56% | 7.1만 |
|---|
| 2026.02.12 | ₩1,642 | ₩1,642 | ₩1,562 | ₩1,562 | -4.88% | 5.4만 |
|---|
| 2026.02.11 | ₩1,735 | ₩1,749 | ₩1,562 | ₩1,575 | -9.23% | 8.8만 |
|---|
| 2026.02.10 | ₩1,709 | ₩1,775 | ₩1,668 | ₩1,668 | -2.34% | 11만 |
|---|
| 2026.02.09 | ₩1,642 | ₩1,722 | ₩1,628 | ₩1,682 | +2.44% | 4.5만 |
|---|
| 2026.02.06 | ₩1,709 | ₩1,735 | ₩1,548 | ₩1,668 | -2.34% | 9.2만 |
|---|
| 2026.02.05 | ₩1,468 | ₩1,682 | ₩1,468 | ₩1,655 | +12.73% | 22.1만 |
|---|
| 2026.02.04 | ₩1,562 | ₩1,588 | ₩1,455 | ₩1,455 | -6.84% | 9.3만 |
|---|
| 2026.02.03 | ₩1,642 | ₩1,642 | ₩1,548 | ₩1,548 | -5.69% | 4.9만 |
|---|
| 2026.02.02 | ₩1,642 | ₩1,668 | ₩1,615 | ₩1,615 | -1.63% | 4.2만 |
|---|
| 2026.01.30 | ₩1,709 | ₩1,722 | ₩1,615 | ₩1,642 | -3.91% | 5.8만 |
|---|
| 2026.01.29 | ₩1,735 | ₩1,735 | ₩1,642 | ₩1,682 | -3.08% | 7.6만 |
|---|
| 2026.01.28 | ₩1,762 | ₩1,789 | ₩1,722 | ₩1,735 | -1.52% | 2.8만 |
|---|
| 2026.01.27 | ₩1,789 | ₩1,802 | ₩1,749 | ₩1,762 | -1.49% | 2.2만 |
|---|
| 2026.01.26 | ₩1,869 | ₩1,895 | ₩1,749 | ₩1,802 | -3.57% | 4.8만 |
|---|
| 2026.01.23 | ₩1,775 | ₩1,789 | ₩1,735 | ₩1,789 | +0.75% | 4.2만 |
|---|
| 2026.01.22 | ₩1,709 | ₩1,829 | ₩1,709 | ₩1,749 | +2.34% | 7.9만 |
|---|
| 2026.01.21 | ₩1,789 | ₩1,815 | ₩1,709 | ₩1,709 | -4.48% | 8.2만 |
|---|
| 2026.01.20 | ₩1,882 | ₩1,909 | ₩1,735 | ₩1,735 | -7.80% | 10.1만 |
|---|
| 2026.01.16 | ₩1,855 | ₩1,882 | ₩1,802 | ₩1,869 | +0.72% | 6.1만 |
|---|
| 2026.01.15 | ₩1,895 | ₩1,909 | ₩1,815 | ₩1,869 | -1.41% | 5.1만 |
|---|
| 2026.01.14 | ₩1,855 | ₩1,909 | ₩1,855 | ₩1,895 | +2.16% | 5.9만 |
|---|
| 2026.01.13 | ₩1,869 | ₩1,895 | ₩1,802 | ₩1,855 | -0.71% | 7.1만 |
|---|
| 2026.01.12 | ₩1,882 | ₩1,909 | ₩1,802 | ₩1,895 | +0.71% | 7.1만 |
|---|
| 2026.01.09 | ₩1,762 | ₩1,882 | ₩1,762 | ₩1,882 | +6.82% | 11.8만 |
|---|
| 2026.01.08 | ₩1,749 | ₩1,762 | ₩1,709 | ₩1,762 | +0.76% | 7.2만 |
|---|
| 2026.01.07 | ₩1,709 | ₩1,762 | ₩1,682 | ₩1,749 | +2.34% | 10.6만 |
|---|
| 2026.01.06 | ₩1,722 | ₩1,735 | ₩1,695 | ₩1,695 | -1.55% | 4.3만 |
|---|
| 2026.01.05 | ₩1,668 | ₩1,762 | ₩1,668 | ₩1,695 | +1.60% | 7.4만 |
|---|
| 2026.01.02 | ₩1,695 | ₩1,735 | ₩1,628 | ₩1,695 | 0.00% | 5.5만 |
|---|
| 2025.12.31 | ₩1,602 | ₩1,682 | ₩1,575 | ₩1,668 | +4.17% | 16.2만 |
|---|
| 2025.12.30 | ₩1,642 | ₩1,668 | ₩1,548 | ₩1,575 | -4.07% | 9.9만 |
|---|
| 2025.12.29 | ₩1,655 | ₩1,789 | ₩1,548 | ₩1,642 | -0.81% | 61.1만 |
|---|
| 2025.12.26 | ₩1,695 | ₩1,695 | ₩1,642 | ₩1,695 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩1,709 | ₩1,709 | ₩1,682 | ₩1,695 | -0.78% | 6천 |
|---|
| 2025.12.23 | ₩1,722 | ₩1,722 | ₩1,682 | ₩1,695 | -1.55% | 2.5만 |
|---|
| 2025.12.22 | ₩1,695 | ₩1,789 | ₩1,682 | ₩1,722 | +1.57% | 4.7만 |
|---|
| 2025.12.19 | ₩1,709 | ₩1,722 | ₩1,642 | ₩1,695 | -0.78% | 12.8만 |
|---|
| 2025.12.18 | ₩1,709 | ₩1,829 | ₩1,709 | ₩1,709 | 0.00% | 10.6만 |
|---|
| 2025.12.17 | ₩1,695 | ₩1,842 | ₩1,628 | ₩1,695 | 0.00% | 9.3만 |
|---|
| 2025.12.16 | ₩1,722 | ₩1,829 | ₩1,695 | ₩1,709 | -0.78% | 6.8만 |
|---|
| 2025.12.15 | ₩1,962 | ₩1,962 | ₩1,722 | ₩1,735 | -11.56% | 8.3만 |
|---|
| 2025.12.12 | ₩1,962 | ₩1,975 | ₩1,882 | ₩1,935 | -1.36% | 3.7만 |
|---|
| 2025.12.11 | ₩1,949 | ₩2,002 | ₩1,949 | ₩1,962 | +0.68% | 5.1만 |
|---|
| 2025.12.10 | ₩1,975 | ₩2,002 | ₩1,935 | ₩1,962 | -0.68% | 6.5만 |
|---|
| 2025.12.09 | ₩1,935 | ₩1,962 | ₩1,909 | ₩1,935 | 0.00% | 4.7만 |
|---|
| 2025.12.08 | ₩1,882 | ₩1,949 | ₩1,869 | ₩1,909 | +1.42% | 8.4만 |
|---|
| 2025.12.05 | ₩2,002 | ₩2,002 | ₩1,815 | ₩1,829 | -8.67% | 7.5만 |
|---|
| 2025.12.04 | ₩1,909 | ₩1,989 | ₩1,869 | ₩1,962 | +2.80% | 10.8만 |
|---|
| 2025.12.03 | ₩1,802 | ₩1,909 | ₩1,802 | ₩1,895 | +5.19% | 8.3만 |
|---|
| 2025.12.02 | ₩1,909 | ₩1,909 | ₩1,762 | ₩1,829 | -4.20% | 3.3만 |
|---|
| 2025.12.01 | ₩1,949 | ₩1,949 | ₩1,829 | ₩1,855 | -4.79% | 4.5만 |
|---|
| 2025.11.28 | ₩1,909 | ₩1,949 | ₩1,895 | ₩1,935 | +1.40% | 6.9만 |
|---|
| 2025.11.26 | ₩1,895 | ₩1,935 | ₩1,895 | ₩1,909 | +0.70% | 9.5만 |
|---|
| 2025.11.25 | ₩1,789 | ₩1,922 | ₩1,789 | ₩1,909 | +6.72% | 7.4만 |
|---|
| 2025.11.24 | ₩1,789 | ₩1,869 | ₩1,789 | ₩1,842 | +2.99% | 3.2만 |
|---|
| 2025.11.21 | ₩1,695 | ₩1,842 | ₩1,695 | ₩1,829 | +7.87% | 7.8만 |
|---|
| 2025.11.20 | ₩1,749 | ₩1,802 | ₩1,709 | ₩1,709 | -2.29% | 10.3만 |
|---|
| 2025.11.19 | ₩1,735 | ₩1,775 | ₩1,722 | ₩1,762 | +1.54% | 4만 |
|---|
| 2025.11.18 | ₩1,615 | ₩1,749 | ₩1,615 | ₩1,722 | +6.61% | 8.5만 |
|---|
| 2025.11.17 | ₩1,668 | ₩1,682 | ₩1,615 | ₩1,628 | -2.40% | 4.1만 |
|---|
| 2025.11.14 | ₩1,668 | ₩1,682 | ₩1,628 | ₩1,642 | -1.60% | 6만 |
|---|
| 2025.11.13 | ₩1,722 | ₩1,735 | ₩1,668 | ₩1,682 | -2.33% | 5.8만 |
|---|
| 2025.11.12 | ₩1,749 | ₩1,789 | ₩1,709 | ₩1,735 | -0.76% | 4.3만 |
|---|
| 2025.11.11 | ₩1,762 | ₩1,775 | ₩1,709 | ₩1,775 | +0.76% | 3.2만 |
|---|
| 2025.11.10 | ₩1,709 | ₩1,775 | ₩1,682 | ₩1,722 | +0.78% | 7.4만 |
|---|
| 2025.11.07 | ₩1,682 | ₩1,762 | ₩1,668 | ₩1,735 | +3.17% | 6.9만 |
|---|
| 2025.11.06 | ₩1,735 | ₩1,802 | ₩1,695 | ₩1,709 | -1.54% | 9.4만 |
|---|
| 2025.11.05 | ₩1,775 | ₩1,815 | ₩1,682 | ₩1,762 | -0.75% | 10.8만 |
|---|
| 2025.11.04 | ₩1,882 | ₩1,882 | ₩1,749 | ₩1,775 | -5.67% | 6.8만 |
|---|
| 2025.11.03 | ₩1,895 | ₩1,935 | ₩1,802 | ₩1,855 | -2.11% | 13만 |
|---|
| 2025.10.31 | ₩1,735 | ₩1,909 | ₩1,735 | ₩1,869 | +7.69% | 20.4만 |
|---|
| 2025.10.30 | ₩1,735 | ₩1,802 | ₩1,668 | ₩1,682 | -3.08% | 9.1만 |
|---|
| 2025.10.29 | ₩1,855 | ₩1,855 | ₩1,722 | ₩1,749 | -5.76% | 7.7만 |
|---|
| 2025.10.28 | ₩1,749 | ₩1,895 | ₩1,735 | ₩1,829 | +4.58% | 13.9만 |
|---|
| 2025.10.27 | ₩1,802 | ₩1,815 | ₩1,722 | ₩1,749 | -2.96% | 26.7만 |
|---|
| 2025.10.24 | ₩1,855 | ₩1,882 | ₩1,842 | ₩1,855 | 0.00% | 10.4만 |
|---|
| 2025.10.23 | ₩1,949 | ₩2,029 | ₩1,802 | ₩1,869 | -4.11% | 34만 |
|---|
| 2025.10.22 | ₩1,989 | ₩2,002 | ₩1,909 | ₩1,949 | -2.01% | 13.6만 |
|---|
| 2025.10.21 | ₩1,962 | ₩2,029 | ₩1,962 | ₩1,989 | +1.36% | 8.1만 |
|---|
| 2025.10.20 | ₩1,922 | ₩2,002 | ₩1,909 | ₩1,962 | +2.08% | 11.5만 |
|---|
| 2025.10.17 | ₩1,909 | ₩1,949 | ₩1,869 | ₩1,935 | +1.40% | 8.3만 |
|---|
| 2025.10.16 | ₩2,096 | ₩2,096 | ₩1,909 | ₩1,935 | -7.64% | 16.1만 |
|---|
| 2025.10.15 | ₩2,069 | ₩2,109 | ₩2,016 | ₩2,082 | +0.65% | 16.1만 |
|---|
| 2025.10.14 | ₩2,016 | ₩2,109 | ₩1,882 | ₩2,069 | +2.65% | 31.2만 |
|---|
| 2025.10.13 | ₩1,789 | ₩2,096 | ₩1,775 | ₩2,016 | +12.69% | 84.2만 |
|---|
| 2025.10.10 | ₩1,855 | ₩1,882 | ₩1,775 | ₩1,789 | -3.60% | 19.2만 |
|---|