시장 데이터를 불러오는 중
전체 종목
베어드 메디컬 인베스트먼트 홀딩스 과거 주가
Baird Medical Investment Holdings Ltd - Ordinary Share · BDMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baird Medical Investment Holdings Ltd - Ordinary Share · BDMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,026 | ₩1,083 | ₩1,018 | ₩1,032 | +0.52% | 5만 |
| 2026.10.08 | ₩1,032 | ₩1,112 | ₩1,032 | ₩1,059 | +2.60% | 6.7만 |
| 2026.10.07 | ₩992 | ₩1,088 | ₩992 | ₩1,059 | +6.76% | 6.5만 |
| 2026.10.06 | ₩978 | ₩1,075 | ₩978 | ₩1,045 | +6.85% | 4.1만 |
| 2026.10.05 | ₩1,000 | ₩1,139 | ₩992 | ₩996 | -0.40% | 5.2만 |
| 2026.10.02 | ₩978 | ₩1,085 | ₩978 | ₩1,006 | +2.88% | 4.9만 |
| 2026.10.01 | ₩1,032 | ₩1,100 | ₩997 | ₩997 | -3.38% | 5.7만 |
| 2026.09.30 | ₩1,018 | ₩1,071 | ₩978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,045 |
| +2.63% |
| 5.8만 |
| 2026.09.29 | ₩985 | ₩1,132 | ₩978 | ₩1,069 | +8.57% | 1.8만 |
|---|
| 2026.09.28 | ₩985 | ₩1,175 | ₩985 | ₩1,036 | +5.17% | 4.6만 |
|---|
| 2026.09.25 | ₩1,020 | ₩1,099 | ₩978 | ₩1,028 | +0.79% | 5만 |
|---|
| 2026.09.24 | ₩1,059 | ₩1,072 | ₩1,006 | ₩1,045 | -1.27% | 2.5만 |
|---|
| 2026.09.23 | ₩1,030 | ₩1,099 | ₩981 | ₩1,059 | +2.73% | 18.8만 |
|---|
| 2026.09.22 | ₩1,114 | ₩1,233 | ₩886 | ₩1,059 | -4.93% | 22.6만 |
|---|
| 2026.09.21 | ₩1,367 | ₩1,394 | ₩997 | ₩1,127 | -17.55% | 20.4만 |
|---|
| 2026.09.18 | ₩1,380 | ₩1,461 | ₩1,367 | ₩1,407 | +1.94% | 2.5만 |
|---|
| 2026.09.17 | ₩1,447 | ₩1,514 | ₩1,390 | ₩1,394 | -3.70% | 3.4만 |
|---|
| 2026.09.16 | ₩1,434 | ₩1,501 | ₩1,394 | ₩1,420 | -0.93% | 5.2만 |
|---|
| 2026.09.15 | ₩1,420 | ₩1,461 | ₩1,380 | ₩1,420 | 0.00% | 4.1만 |
|---|
| 2026.09.14 | ₩1,487 | ₩1,540 | ₩1,420 | ₩1,420 | -4.50% | 4.8만 |
|---|
| 2026.09.11 | ₩1,447 | ₩1,528 | ₩1,447 | ₩1,474 | +1.85% | 4.4만 |
|---|
| 2026.09.10 | ₩1,474 | ₩1,501 | ₩1,407 | ₩1,447 | -1.82% | 2만 |
|---|
| 2026.09.09 | ₩1,487 | ₩1,541 | ₩1,420 | ₩1,501 | +0.90% | 5.9만 |
|---|
| 2026.09.08 | ₩1,447 | ₩1,550 | ₩1,407 | ₩1,474 | +1.85% | 4.3만 |
|---|
| 2026.09.04 | ₩1,554 | ₩1,595 | ₩1,447 | ₩1,461 | -6.03% | 3.5만 |
|---|
| 2026.09.03 | ₩1,541 | ₩1,608 | ₩1,474 | ₩1,568 | +1.74% | 5만 |
|---|
| 2026.09.02 | ₩1,487 | ₩1,528 | ₩1,447 | ₩1,501 | +0.90% | 1.5만 |
|---|
| 2026.09.01 | ₩1,434 | ₩1,568 | ₩1,418 | ₩1,528 | +6.54% | 3.4만 |
|---|
| 2026.08.31 | ₩1,474 | ₩1,568 | ₩1,420 | ₩1,474 | 0.00% | 3.9만 |
|---|
| 2026.08.28 | ₩1,501 | ₩1,558 | ₩1,447 | ₩1,501 | 0.00% | 2.4만 |
|---|
| 2026.08.27 | ₩1,528 | ₩1,621 | ₩1,487 | ₩1,487 | -2.63% | 3.1만 |
|---|
| 2026.08.26 | ₩1,608 | ₩1,662 | ₩1,541 | ₩1,581 | -1.67% | 3.5만 |
|---|
| 2026.08.25 | ₩1,554 | ₩1,675 | ₩1,541 | ₩1,608 | +3.45% | 2.1만 |
|---|
| 2026.08.24 | ₩1,528 | ₩1,675 | ₩1,528 | ₩1,554 | +1.75% | 2만 |
|---|
| 2026.08.21 | ₩1,554 | ₩1,662 | ₩1,528 | ₩1,554 | 0.00% | 2.6만 |
|---|
| 2026.08.20 | ₩1,474 | ₩1,662 | ₩1,474 | ₩1,554 | +5.45% | 7.9만 |
|---|
| 2026.08.19 | ₩1,420 | ₩1,675 | ₩1,420 | ₩1,595 | +12.26% | 3.9만 |
|---|
| 2026.08.18 | ₩1,514 | ₩1,554 | ₩1,434 | ₩1,461 | -3.54% | 2.6만 |
|---|
| 2026.08.17 | ₩1,514 | ₩1,581 | ₩1,474 | ₩1,528 | +0.88% | 5.3만 |
|---|
| 2026.08.14 | ₩1,514 | ₩1,608 | ₩1,482 | ₩1,514 | 0.00% | 7.2만 |
|---|
| 2026.08.13 | ₩1,528 | ₩1,600 | ₩1,414 | ₩1,528 | 0.00% | 6.4만 |
|---|
| 2026.08.12 | ₩1,621 | ₩1,675 | ₩1,541 | ₩1,581 | -2.48% | 4.7만 |
|---|
| 2026.08.11 | ₩1,608 | ₩1,675 | ₩1,554 | ₩1,568 | -2.50% | 3.7만 |
|---|
| 2026.08.10 | ₩1,621 | ₩1,742 | ₩1,568 | ₩1,635 | +0.83% | 6.8만 |
|---|
| 2026.08.07 | ₩1,514 | ₩1,755 | ₩1,487 | ₩1,635 | +7.96% | 12.7만 |
|---|
| 2026.08.06 | ₩1,447 | ₩1,581 | ₩1,447 | ₩1,581 | +9.26% | 9.5만 |
|---|
| 2026.08.05 | ₩1,447 | ₩1,501 | ₩1,415 | ₩1,434 | -0.93% | 2.4만 |
|---|
| 2026.08.04 | ₩1,407 | ₩1,568 | ₩1,353 | ₩1,474 | +4.76% | 5.9만 |
|---|
| 2026.08.03 | ₩1,380 | ₩1,474 | ₩1,340 | ₩1,434 | +3.88% | 5.8만 |
|---|
| 2026.07.31 | ₩1,380 | ₩1,447 | ₩1,333 | ₩1,380 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,394 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩1,327 | ₩1,420 | ₩1,327 | ₩1,380 | +4.04% | 2.7만 |
|---|
| 2026.07.28 | ₩1,461 | ₩1,474 | ₩1,353 | ₩1,434 | -1.83% | 4.4만 |
|---|
| 2026.07.27 | ₩1,367 | ₩1,420 | ₩1,353 | ₩1,414 | +3.43% | 4.2만 |
|---|
| 2026.07.24 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,367 | +0.99% | 3.8만 |
|---|
| 2026.07.23 | ₩1,367 | ₩1,474 | ₩1,367 | ₩1,367 | 0.00% | 2.1만 |
|---|
| 2026.07.22 | ₩1,461 | ₩1,541 | ₩1,407 | ₩1,407 | -3.67% | 1.8만 |
|---|
| 2026.07.21 | ₩1,420 | ₩1,528 | ₩1,394 | ₩1,461 | +2.83% | 1.2만 |
|---|
| 2026.07.20 | ₩1,407 | ₩1,508 | ₩1,286 | ₩1,447 | +2.86% | 5.2만 |
|---|
| 2026.07.17 | ₩1,394 | ₩1,501 | ₩1,380 | ₩1,420 | +1.92% | 4.2만 |
|---|
| 2026.07.16 | ₩1,447 | ₩1,474 | ₩1,394 | ₩1,407 | -2.78% | 7만 |
|---|
| 2026.07.15 | ₩1,434 | ₩1,554 | ₩1,420 | ₩1,487 | +3.74% | 10.4만 |
|---|
| 2026.07.14 | ₩1,514 | ₩1,581 | ₩1,454 | ₩1,474 | -2.65% | 3.7만 |
|---|
| 2026.07.13 | ₩1,487 | ₩1,595 | ₩1,474 | ₩1,514 | +1.80% | 4만 |
|---|
| 2026.07.10 | ₩1,541 | ₩1,675 | ₩1,420 | ₩1,514 | -1.74% | 7.7만 |
|---|
| 2026.07.09 | ₩1,487 | ₩1,616 | ₩1,474 | ₩1,528 | +2.70% | 5만 |
|---|
| 2026.07.08 | ₩1,554 | ₩1,643 | ₩1,474 | ₩1,534 | -1.29% | 3만 |
|---|
| 2026.07.07 | ₩1,501 | ₩1,662 | ₩1,501 | ₩1,581 | +5.36% | 4.5만 |
|---|
| 2026.07.06 | ₩1,595 | ₩1,729 | ₩1,528 | ₩1,528 | -4.20% | 8.7만 |
|---|
| 2026.07.02 | ₩1,568 | ₩1,742 | ₩1,514 | ₩1,581 | +0.85% | 11만 |
|---|
| 2026.07.01 | ₩1,541 | ₩1,742 | ₩1,487 | ₩1,514 | -1.74% | 11.1만 |
|---|
| 2026.06.30 | ₩1,528 | ₩1,608 | ₩1,420 | ₩1,541 | +0.88% | 8.1만 |
|---|
| 2026.06.29 | ₩1,420 | ₩1,836 | ₩1,420 | ₩1,528 | +7.55% | 66.3만 |
|---|
| 2026.06.26 | ₩1,311 | ₩1,528 | ₩1,311 | ₩1,420 | +8.38% | 12.4만 |
|---|
| 2026.06.25 | ₩1,327 | ₩1,407 | ₩1,246 | ₩1,327 | 0.00% | 9만 |
|---|
| 2026.06.24 | ₩1,380 | ₩1,568 | ₩1,313 | ₩1,313 | -4.85% | 14.6만 |
|---|
| 2026.06.23 | ₩1,367 | ₩1,487 | ₩1,367 | ₩1,367 | 0.00% | 12.4만 |
|---|
| 2026.06.22 | ₩1,474 | ₩1,675 | ₩1,420 | ₩1,420 | -3.64% | 15.3만 |
|---|
| 2026.06.18 | ₩1,541 | ₩1,662 | ₩1,487 | ₩1,487 | -3.48% | 5만 |
|---|
| 2026.06.17 | ₩1,541 | ₩1,675 | ₩1,501 | ₩1,554 | +0.87% | 14.6만 |
|---|
| 2026.06.16 | ₩1,581 | ₩1,742 | ₩1,541 | ₩1,541 | -2.54% | 15.3만 |
|---|
| 2026.06.15 | ₩1,675 | ₩1,809 | ₩1,608 | ₩1,635 | -2.40% | 10.4만 |
|---|
| 2026.06.12 | ₩1,702 | ₩1,900 | ₩1,675 | ₩1,675 | -1.57% | 7.9만 |
|---|
| 2026.06.11 | ₩1,702 | ₩1,916 | ₩1,595 | ₩1,796 | +5.51% | 15.5만 |
|---|
| 2026.06.10 | ₩1,662 | ₩1,859 | ₩1,648 | ₩1,688 | +1.61% | 5.1만 |
|---|
| 2026.06.09 | ₩1,688 | ₩1,742 | ₩1,608 | ₩1,715 | +1.59% | 9.7만 |
|---|
| 2026.06.08 | ₩1,675 | ₩1,822 | ₩1,675 | ₩1,715 | +2.40% | 7.7만 |
|---|
| 2026.06.05 | ₩1,796 | ₩1,914 | ₩1,688 | ₩1,688 | -5.97% | 7.1만 |
|---|
| 2026.06.04 | ₩1,782 | ₩1,930 | ₩1,662 | ₩1,822 | +2.26% | 10.8만 |
|---|
| 2026.06.03 | ₩1,755 | ₩1,809 | ₩1,742 | ₩1,796 | +2.29% | 6.6만 |
|---|
| 2026.06.02 | ₩1,849 | ₩1,997 | ₩1,755 | ₩1,796 | -2.90% | 17.9만 |
|---|
| 2026.06.01 | ₩1,970 | ₩2,064 | ₩1,889 | ₩1,956 | -0.68% | 18만 |
|---|
| 2026.05.29 | ₩2,117 | ₩2,265 | ₩1,916 | ₩1,997 | -5.70% | 13.2만 |
|---|
| 2026.05.28 | ₩1,876 | ₩2,184 | ₩1,782 | ₩2,117 | +12.86% | 22만 |
|---|
| 2026.05.27 | ₩2,090 | ₩2,171 | ₩1,903 | ₩1,916 | -8.33% | 19.9만 |
|---|
| 2026.05.26 | ₩2,077 | ₩2,211 | ₩2,077 | ₩2,117 | +1.94% | 7.8만 |
|---|
| 2026.05.22 | ₩2,184 | ₩2,224 | ₩2,090 | ₩2,184 | 0.00% | 8.1만 |
|---|
| 2026.05.21 | ₩2,157 | ₩2,211 | ₩2,077 | ₩2,198 | +1.86% | 6만 |
|---|
| 2026.05.20 | ₩2,224 | ₩2,224 | ₩2,064 | ₩2,211 | -0.60% | 6.8만 |
|---|
| 2026.05.19 | ₩2,171 | ₩2,198 | ₩2,050 | ₩2,198 | +1.23% | 13.8만 |
|---|
| 2026.05.18 | ₩2,238 | ₩2,265 | ₩2,144 | ₩2,198 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩2,251 | ₩2,318 | ₩2,157 | ₩2,238 | -0.60% | 14.6만 |
|---|
| 2026.05.14 | ₩2,238 | ₩2,345 | ₩2,211 | ₩2,265 | +1.20% | 16.6만 |
|---|
| 2026.05.13 | ₩2,332 | ₩2,332 | ₩2,224 | ₩2,278 | -2.30% | 10.6만 |
|---|
| 2026.05.12 | ₩2,251 | ₩2,332 | ₩2,171 | ₩2,291 | +1.79% | 12.8만 |
|---|
| 2026.05.11 | ₩2,372 | ₩2,425 | ₩2,171 | ₩2,251 | -5.08% | 31.5만 |
|---|
| 2026.05.08 | ₩2,533 | ₩2,586 | ₩2,305 | ₩2,345 | -7.41% | 26.7만 |
|---|
| 2026.05.07 | ₩2,385 | ₩2,586 | ₩2,358 | ₩2,492 | +4.49% | 14.5만 |
|---|
| 2026.05.06 | ₩2,506 | ₩2,506 | ₩2,345 | ₩2,385 | -4.81% | 11.8만 |
|---|
| 2026.05.05 | ₩2,479 | ₩2,680 | ₩2,345 | ₩2,439 | -1.62% | 36.5만 |
|---|
| 2026.05.04 | ₩2,412 | ₩2,667 | ₩2,318 | ₩2,412 | 0.00% | 57.4만 |
|---|
| 2026.05.01 | ₩2,305 | ₩2,412 | ₩2,265 | ₩2,399 | +4.07% | 10.1만 |
|---|
| 2026.04.30 | ₩2,332 | ₩2,362 | ₩2,224 | ₩2,305 | -1.15% | 10.9만 |
|---|
| 2026.04.29 | ₩2,251 | ₩2,399 | ₩2,157 | ₩2,291 | +1.79% | 27.2만 |
|---|
| 2026.04.28 | ₩2,332 | ₩2,358 | ₩2,238 | ₩2,251 | -3.45% | 14.9만 |
|---|
| 2026.04.27 | ₩2,439 | ₩2,466 | ₩2,251 | ₩2,345 | -3.85% | 24만 |
|---|
| 2026.04.24 | ₩2,291 | ₩2,506 | ₩2,238 | ₩2,466 | +7.60% | 21.9만 |
|---|
| 2026.04.23 | ₩2,291 | ₩2,372 | ₩2,251 | ₩2,278 | -0.58% | 24.6만 |
|---|
| 2026.04.22 | ₩2,372 | ₩2,479 | ₩2,278 | ₩2,305 | -2.82% | 21.8만 |
|---|
| 2026.04.21 | ₩2,425 | ₩2,452 | ₩2,251 | ₩2,372 | -2.21% | 27.2만 |
|---|
| 2026.04.20 | ₩2,358 | ₩2,458 | ₩2,318 | ₩2,399 | +1.70% | 20.4만 |
|---|
| 2026.04.17 | ₩2,318 | ₩2,466 | ₩2,291 | ₩2,358 | +1.73% | 13.3만 |
|---|
| 2026.04.16 | ₩2,439 | ₩2,506 | ₩2,318 | ₩2,332 | -4.40% | 23.5만 |
|---|
| 2026.04.15 | ₩2,318 | ₩2,519 | ₩2,278 | ₩2,399 | +3.47% | 17.7만 |
|---|
| 2026.04.14 | ₩2,425 | ₩2,466 | ₩2,305 | ₩2,345 | -3.31% | 21.2만 |
|---|
| 2026.04.13 | ₩2,345 | ₩2,479 | ₩2,131 | ₩2,358 | +0.57% | 25.2만 |
|---|
| 2026.04.10 | ₩2,479 | ₩2,533 | ₩2,345 | ₩2,372 | -4.32% | 20.3만 |
|---|
| 2026.04.09 | ₩2,667 | ₩2,684 | ₩2,325 | ₩2,439 | -8.54% | 51.6만 |
|---|
| 2026.04.08 | ₩2,774 | ₩2,814 | ₩2,573 | ₩2,626 | -5.31% | 41.9만 |
|---|
| 2026.04.07 | ₩2,559 | ₩2,612 | ₩2,358 | ₩2,452 | -4.19% | 18.3만 |
|---|
| 2026.04.06 | ₩2,760 | ₩2,900 | ₩2,492 | ₩2,546 | -7.77% | 20.1만 |
|---|
| 2026.04.02 | ₩2,492 | ₩2,640 | ₩2,345 | ₩2,613 | +4.84% | 34.1만 |
|---|
| 2026.04.01 | ₩2,680 | ₩2,680 | ₩2,439 | ₩2,546 | -5.00% | 30.9만 |
|---|
| 2026.03.31 | ₩2,506 | ₩2,680 | ₩2,415 | ₩2,626 | +4.81% | 40.1만 |
|---|
| 2026.03.30 | ₩2,667 | ₩2,747 | ₩2,385 | ₩2,466 | -7.54% | 38.2만 |
|---|
| 2026.03.27 | ₩2,727 | ₩2,868 | ₩2,613 | ₩2,707 | -0.74% | 36.4만 |
|---|
| 2026.03.26 | ₩2,921 | ₩2,948 | ₩2,653 | ₩2,720 | -6.88% | 35.8만 |
|---|
| 2026.03.25 | ₩2,801 | ₩2,975 | ₩2,680 | ₩2,961 | +5.74% | 49.5만 |
|---|
| 2026.03.24 | ₩3,042 | ₩3,082 | ₩2,680 | ₩2,693 | -11.45% | 57.4만 |
|---|
| 2026.03.23 | ₩2,841 | ₩3,256 | ₩2,693 | ₩3,028 | +6.60% | 145만 |
|---|
| 2026.03.20 | ₩2,238 | ₩3,109 | ₩2,211 | ₩2,667 | +19.16% | 334만 |
|---|
| 2026.03.19 | ₩2,546 | ₩2,613 | ₩2,117 | ₩2,278 | -10.53% | 103.5만 |
|---|
| 2026.03.18 | ₩2,868 | ₩2,868 | ₩2,372 | ₩2,600 | -9.35% | 97.8만 |
|---|
| 2026.03.17 | ₩2,988 | ₩3,146 | ₩2,586 | ₩2,801 | -6.28% | 111.1만 |
|---|
| 2026.03.16 | ₩3,417 | ₩3,430 | ₩3,015 | ₩3,082 | -9.80% | 68.4만 |
|---|
| 2026.03.13 | ₩3,082 | ₩3,538 | ₩2,975 | ₩3,216 | +4.35% | 126.2만 |
|---|
| 2026.03.12 | ₩3,457 | ₩3,562 | ₩2,908 | ₩2,961 | -14.34% | 140.6만 |
|---|
| 2026.03.11 | ₩3,685 | ₩3,832 | ₩3,363 | ₩3,457 | -6.18% | 98.6만 |
|---|
| 2026.03.10 | ₩3,846 | ₩4,020 | ₩3,377 | ₩3,685 | -4.18% | 129.3만 |
|---|
| 2026.03.09 | ₩4,141 | ₩4,355 | ₩3,752 | ₩3,846 | -7.12% | 104.6만 |
|---|
| 2026.03.06 | ₩4,315 | ₩4,596 | ₩3,926 | ₩4,154 | -3.73% | 115.1만 |
|---|
| 2026.03.05 | ₩4,663 | ₩4,945 | ₩4,087 | ₩4,167 | -10.63% | 198.8만 |
|---|
| 2026.03.04 | ₩3,457 | ₩4,677 | ₩3,410 | ₩4,610 | +33.33% | 494.8만 |
|---|
| 2026.03.03 | ₩3,832 | ₩4,208 | ₩3,149 | ₩3,337 | -12.94% | 232.5만 |
|---|
| 2026.03.02 | ₩4,181 | ₩4,958 | ₩3,497 | ₩3,765 | -9.94% | 594.6만 |
|---|
| 2026.02.27 | ₩3,055 | ₩4,208 | ₩2,815 | ₩3,993 | +30.70% | 539.4만 |
|---|
| 2026.02.26 | ₩3,350 | ₩3,350 | ₩2,573 | ₩3,055 | -8.80% | 279.3만 |
|---|
| 2026.02.25 | ₩2,506 | ₩3,189 | ₩2,412 | ₩3,162 | +26.20% | 350.6만 |
|---|
| 2026.02.24 | ₩2,412 | ₩2,492 | ₩2,010 | ₩2,452 | +1.67% | 234.7만 |
|---|
| 2026.02.23 | ₩2,104 | ₩2,533 | ₩2,023 | ₩2,278 | +8.28% | 351.6만 |
|---|
| 2026.02.20 | ₩2,171 | ₩3,296 | ₩1,755 | ₩2,077 | -4.32% | 1471.6만 |
|---|
| 2026.02.19 | ₩1,956 | ₩2,332 | ₩1,742 | ₩2,077 | +6.16% | 290.5만 |
|---|
| 2026.02.18 | ₩1,956 | ₩1,983 | ₩1,688 | ₩1,849 | -5.48% | 378.8만 |
|---|
| 2026.02.17 | ₩1,065 | ₩1,889 | ₩1,065 | ₩1,688 | +58.49% | 5192.8만 |
|---|
| 2026.02.13 | ₩1,014 | ₩1,136 | ₩1,014 | ₩1,032 | +1.72% | 22.9만 |
|---|
| 2026.02.12 | ₩1,175 | ₩1,175 | ₩1,034 | ₩1,072 | -8.78% | 10.4만 |
|---|
| 2026.02.11 | ₩1,273 | ₩1,273 | ₩1,072 | ₩1,126 | -11.58% | 23.9만 |
|---|
| 2026.02.10 | ₩1,420 | ₩1,420 | ₩1,193 | ₩1,218 | -14.25% | 15.9만 |
|---|
| 2026.02.09 | ₩1,300 | ₩1,353 | ₩1,206 | ₩1,353 | +4.12% | 12.4만 |
|---|
| 2026.02.06 | ₩1,264 | ₩1,302 | ₩1,207 | ₩1,233 | -2.44% | 7.5만 |
|---|
| 2026.02.05 | ₩1,353 | ₩1,353 | ₩1,207 | ₩1,213 | -10.40% | 15.2만 |
|---|
| 2026.02.04 | ₩1,461 | ₩1,461 | ₩1,300 | ₩1,317 | -9.82% | 13만 |
|---|
| 2026.02.03 | ₩1,420 | ₩1,420 | ₩1,340 | ₩1,340 | -5.66% | 7만 |
|---|
| 2026.02.02 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,380 | -0.96% | 10.9만 |
|---|
| 2026.01.30 | ₩1,461 | ₩1,474 | ₩1,340 | ₩1,340 | -8.26% | 10.7만 |
|---|
| 2026.01.29 | ₩1,487 | ₩1,554 | ₩1,407 | ₩1,434 | -3.60% | 18.8만 |
|---|
| 2026.01.28 | ₩1,420 | ₩1,501 | ₩1,367 | ₩1,461 | +2.83% | 14.7만 |
|---|
| 2026.01.27 | ₩1,394 | ₩1,412 | ₩1,353 | ₩1,367 | -1.92% | 10.9만 |
|---|
| 2026.01.26 | ₩1,461 | ₩1,461 | ₩1,347 | ₩1,380 | -5.50% | 20.5만 |
|---|
| 2026.01.23 | ₩1,474 | ₩1,474 | ₩1,327 | ₩1,380 | -6.36% | 62.4만 |
|---|
| 2026.01.22 | ₩1,541 | ₩1,541 | ₩1,447 | ₩1,514 | -1.74% | 17.2만 |
|---|
| 2026.01.21 | ₩1,568 | ₩1,568 | ₩1,489 | ₩1,528 | -2.56% | 22.9만 |
|---|
| 2026.01.20 | ₩1,662 | ₩1,662 | ₩1,487 | ₩1,528 | -8.06% | 16.3만 |
|---|
| 2026.01.16 | ₩1,702 | ₩1,702 | ₩1,541 | ₩1,541 | -9.45% | 18.5만 |
|---|
| 2026.01.15 | ₩1,755 | ₩1,755 | ₩1,662 | ₩1,675 | -4.58% | 7.9만 |
|---|
| 2026.01.14 | ₩1,729 | ₩1,742 | ₩1,688 | ₩1,729 | 0.00% | 3.3만 |
|---|
| 2026.01.13 | ₩1,782 | ₩1,782 | ₩1,715 | ₩1,715 | -3.76% | 2.2만 |
|---|
| 2026.01.12 | ₩1,729 | ₩1,769 | ₩1,702 | ₩1,769 | +2.33% | 2.8만 |
|---|
| 2026.01.09 | ₩1,769 | ₩1,769 | ₩1,688 | ₩1,729 | -2.27% | 6.1만 |
|---|
| 2026.01.08 | ₩1,742 | ₩1,809 | ₩1,729 | ₩1,769 | +1.54% | 4.4만 |
|---|
| 2026.01.07 | ₩1,715 | ₩1,796 | ₩1,688 | ₩1,796 | +4.69% | 5만 |
|---|
| 2026.01.06 | ₩1,715 | ₩1,780 | ₩1,688 | ₩1,729 | +0.78% | 6.1만 |
|---|
| 2026.01.05 | ₩1,796 | ₩1,849 | ₩1,688 | ₩1,742 | -2.99% | 21.1만 |
|---|
| 2026.01.02 | ₩1,849 | ₩1,849 | ₩1,782 | ₩1,796 | -2.90% | 9.2만 |
|---|
| 2025.12.31 | ₩1,822 | ₩1,824 | ₩1,782 | ₩1,822 | 0.00% | 3.6만 |
|---|
| 2025.12.30 | ₩1,863 | ₩1,863 | ₩1,809 | ₩1,836 | -1.44% | 5.4만 |
|---|
| 2025.12.29 | ₩1,876 | ₩1,876 | ₩1,809 | ₩1,836 | -2.14% | 4.6만 |
|---|
| 2025.12.26 | ₩1,876 | ₩1,889 | ₩1,789 | ₩1,876 | 0.00% | 8.7만 |
|---|
| 2025.12.24 | ₩1,916 | ₩1,916 | ₩1,876 | ₩1,889 | -1.40% | 6.2만 |
|---|
| 2025.12.23 | ₩1,889 | ₩1,963 | ₩1,856 | ₩1,889 | 0.00% | 11.6만 |
|---|
| 2025.12.22 | ₩1,916 | ₩1,956 | ₩1,836 | ₩1,903 | -0.70% | 14.3만 |
|---|
| 2025.12.19 | ₩1,889 | ₩1,903 | ₩1,816 | ₩1,863 | -1.42% | 6.4만 |
|---|
| 2025.12.18 | ₩1,876 | ₩1,935 | ₩1,782 | ₩1,889 | +0.71% | 3.8만 |
|---|
| 2025.12.17 | ₩1,809 | ₩1,983 | ₩1,729 | ₩1,876 | +3.70% | 20.7만 |
|---|
| 2025.12.16 | ₩1,822 | ₩1,918 | ₩1,769 | ₩1,836 | +0.74% | 7.5만 |
|---|
| 2025.12.15 | ₩1,956 | ₩1,997 | ₩1,742 | ₩1,809 | -7.53% | 32만 |
|---|
| 2025.12.12 | ₩1,849 | ₩1,930 | ₩1,809 | ₩1,876 | +1.45% | 17.9만 |
|---|
| 2025.12.11 | ₩1,889 | ₩2,010 | ₩1,836 | ₩1,863 | -1.42% | 15.3만 |
|---|
| 2025.12.10 | ₩2,117 | ₩2,144 | ₩1,820 | ₩1,903 | -10.13% | 20.4만 |
|---|
| 2025.12.09 | ₩2,131 | ₩2,131 | ₩1,970 | ₩2,010 | -5.66% | 10.7만 |
|---|
| 2025.12.08 | ₩2,157 | ₩2,184 | ₩2,011 | ₩2,077 | -3.73% | 4.9만 |
|---|
| 2025.12.05 | ₩2,278 | ₩2,412 | ₩2,077 | ₩2,184 | -4.12% | 33.6만 |
|---|
| 2025.12.04 | ₩2,010 | ₩2,211 | ₩1,997 | ₩2,184 | +8.67% | 30.5만 |
|---|
| 2025.12.03 | ₩1,809 | ₩2,023 | ₩1,809 | ₩2,010 | +11.11% | 9.9만 |
|---|
| 2025.12.02 | ₩1,983 | ₩1,983 | ₩1,809 | ₩1,809 | -8.78% | 11만 |
|---|
| 2025.12.01 | ₩1,997 | ₩2,010 | ₩1,916 | ₩1,970 | -1.34% | 8.8만 |
|---|
| 2025.11.28 | ₩1,970 | ₩1,970 | ₩1,916 | ₩1,970 | 0.00% | 9만 |
|---|
| 2025.11.26 | ₩1,930 | ₩1,983 | ₩1,903 | ₩1,930 | 0.00% | 2.7만 |
|---|
| 2025.11.25 | ₩1,970 | ₩2,023 | ₩1,903 | ₩1,903 | -3.40% | 10.9만 |
|---|
| 2025.11.24 | ₩1,889 | ₩1,997 | ₩1,715 | ₩1,956 | +3.55% | 9.7만 |
|---|
| 2025.11.21 | ₩2,064 | ₩2,064 | ₩1,849 | ₩1,889 | -8.44% | 13.7만 |
|---|
| 2025.11.20 | ₩1,849 | ₩2,064 | ₩1,822 | ₩2,023 | +9.42% | 20.6만 |
|---|
| 2025.11.19 | ₩1,836 | ₩1,863 | ₩1,802 | ₩1,822 | -0.73% | 6.9만 |
|---|
| 2025.11.18 | ₩1,742 | ₩1,849 | ₩1,688 | ₩1,809 | +3.85% | 9.9만 |
|---|
| 2025.11.17 | ₩1,715 | ₩1,782 | ₩1,702 | ₩1,729 | +0.78% | 7.2만 |
|---|
| 2025.11.14 | ₩1,688 | ₩1,769 | ₩1,688 | ₩1,702 | +0.79% | 7.1만 |
|---|
| 2025.11.13 | ₩1,729 | ₩1,735 | ₩1,662 | ₩1,715 | -0.78% | 16.2만 |
|---|
| 2025.11.12 | ₩1,675 | ₩1,729 | ₩1,648 | ₩1,729 | +3.20% | 12.7만 |
|---|
| 2025.11.11 | ₩1,688 | ₩1,729 | ₩1,619 | ₩1,662 | -1.59% | 13.3만 |
|---|
| 2025.11.10 | ₩1,474 | ₩1,742 | ₩1,474 | ₩1,688 | +14.55% | 34.8만 |
|---|
| 2025.11.07 | ₩1,487 | ₩1,528 | ₩1,367 | ₩1,434 | -3.60% | 40.2만 |
|---|
| 2025.11.06 | ₩1,568 | ₩1,581 | ₩1,420 | ₩1,447 | -7.69% | 32.1만 |
|---|
| 2025.11.05 | ₩1,621 | ₩1,755 | ₩1,514 | ₩1,568 | -3.31% | 28.5만 |
|---|
| 2025.11.04 | ₩1,648 | ₩1,675 | ₩1,568 | ₩1,621 | -1.63% | 15.9만 |
|---|
| 2025.11.03 | ₩1,796 | ₩1,796 | ₩1,581 | ₩1,595 | -11.19% | 33.5만 |
|---|
| 2025.10.31 | ₩1,889 | ₩1,889 | ₩1,729 | ₩1,755 | -7.09% | 21.1만 |
|---|
| 2025.10.30 | ₩1,889 | ₩1,903 | ₩1,769 | ₩1,876 | -0.71% | 17.6만 |
|---|
| 2025.10.29 | ₩1,903 | ₩1,983 | ₩1,863 | ₩1,930 | +1.41% | 16.2만 |
|---|
| 2025.10.28 | ₩1,903 | ₩1,956 | ₩1,849 | ₩1,903 | 0.00% | 15.9만 |
|---|
| 2025.10.27 | ₩1,903 | ₩1,930 | ₩1,809 | ₩1,916 | +0.70% | 18.5만 |
|---|
| 2025.10.24 | ₩1,970 | ₩1,970 | ₩1,849 | ₩1,876 | -4.76% | 33.4만 |
|---|
| 2025.10.23 | ₩2,050 | ₩2,117 | ₩1,903 | ₩1,916 | -6.54% | 44.4만 |
|---|
| 2025.10.22 | ₩2,117 | ₩2,117 | ₩2,023 | ₩2,037 | -3.80% | 12.4만 |
|---|
| 2025.10.21 | ₩2,198 | ₩2,198 | ₩2,090 | ₩2,131 | -3.05% | 12.2만 |
|---|
| 2025.10.20 | ₩2,023 | ₩2,184 | ₩2,023 | ₩2,171 | +7.28% | 28.7만 |
|---|
| 2025.10.17 | ₩2,104 | ₩2,117 | ₩2,010 | ₩2,037 | -3.18% | 9.1만 |
|---|
| 2025.10.16 | ₩2,144 | ₩2,171 | ₩2,023 | ₩2,077 | -3.13% | 24.5만 |
|---|
| 2025.10.15 | ₩2,157 | ₩2,184 | ₩2,010 | ₩2,131 | -1.24% | 21만 |
|---|
| 2025.10.14 | ₩2,104 | ₩2,184 | ₩1,983 | ₩2,131 | +1.27% | 138.5만 |
|---|
| 2025.10.13 | ₩2,198 | ₩2,198 | ₩2,037 | ₩2,104 | -4.27% | 23.5만 |
|---|
| 2025.10.10 | ₩2,184 | ₩2,251 | ₩2,077 | ₩2,117 | -3.07% | 39.1만 |
|---|