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 | ₩1,027 | ₩1,084 | ₩1,019 | ₩1,033 | +0.52% | 5만 |
| 2026.10.08 | ₩1,033 | ₩1,113 | ₩1,033 | ₩1,059 | +2.60% | 6.7만 |
| 2026.10.07 | ₩992 | ₩1,089 | ₩992 | ₩1,059 | +6.76% | 6.5만 |
| 2026.10.06 | ₩979 | ₩1,076 | ₩979 | ₩1,046 | +6.85% | 4.1만 |
| 2026.10.05 | ₩1,000 | ₩1,140 | ₩992 | ₩996 | -0.40% | 5.2만 |
| 2026.10.02 | ₩979 | ₩1,086 | ₩979 | ₩1,007 | +2.88% | 4.9만 |
| 2026.10.01 | ₩1,033 | ₩1,101 | ₩998 | ₩998 | -3.38% | 5.7만 |
| 2026.09.30 | ₩1,019 | ₩1,072 | ₩979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,046 |
| +2.63% |
| 5.8만 |
| 2026.09.29 | ₩986 | ₩1,133 | ₩979 | ₩1,070 | +8.57% | 1.8만 |
|---|
| 2026.09.28 | ₩986 | ₩1,176 | ₩986 | ₩1,037 | +5.17% | 4.6만 |
|---|
| 2026.09.25 | ₩1,021 | ₩1,100 | ₩979 | ₩1,029 | +0.79% | 5만 |
|---|
| 2026.09.24 | ₩1,059 | ₩1,073 | ₩1,007 | ₩1,046 | -1.27% | 2.5만 |
|---|
| 2026.09.23 | ₩1,031 | ₩1,100 | ₩982 | ₩1,059 | +2.73% | 18.8만 |
|---|
| 2026.09.22 | ₩1,114 | ₩1,234 | ₩886 | ₩1,059 | -4.93% | 22.6만 |
|---|
| 2026.09.21 | ₩1,368 | ₩1,395 | ₩998 | ₩1,128 | -17.55% | 20.4만 |
|---|
| 2026.09.18 | ₩1,381 | ₩1,462 | ₩1,368 | ₩1,408 | +1.94% | 2.5만 |
|---|
| 2026.09.17 | ₩1,448 | ₩1,515 | ₩1,391 | ₩1,395 | -3.70% | 3.4만 |
|---|
| 2026.09.16 | ₩1,435 | ₩1,502 | ₩1,395 | ₩1,422 | -0.93% | 5.2만 |
|---|
| 2026.09.15 | ₩1,422 | ₩1,462 | ₩1,381 | ₩1,422 | 0.00% | 4.1만 |
|---|
| 2026.09.14 | ₩1,489 | ₩1,541 | ₩1,422 | ₩1,422 | -4.50% | 4.8만 |
|---|
| 2026.09.11 | ₩1,448 | ₩1,529 | ₩1,448 | ₩1,475 | +1.85% | 4.4만 |
|---|
| 2026.09.10 | ₩1,475 | ₩1,502 | ₩1,408 | ₩1,448 | -1.82% | 2만 |
|---|
| 2026.09.09 | ₩1,489 | ₩1,542 | ₩1,422 | ₩1,502 | +0.90% | 5.9만 |
|---|
| 2026.09.08 | ₩1,448 | ₩1,552 | ₩1,408 | ₩1,475 | +1.85% | 4.3만 |
|---|
| 2026.09.04 | ₩1,556 | ₩1,596 | ₩1,448 | ₩1,462 | -6.03% | 3.5만 |
|---|
| 2026.09.03 | ₩1,542 | ₩1,609 | ₩1,475 | ₩1,569 | +1.74% | 5만 |
|---|
| 2026.09.02 | ₩1,489 | ₩1,529 | ₩1,448 | ₩1,502 | +0.90% | 1.5만 |
|---|
| 2026.09.01 | ₩1,435 | ₩1,569 | ₩1,419 | ₩1,529 | +6.54% | 3.4만 |
|---|
| 2026.08.31 | ₩1,475 | ₩1,569 | ₩1,422 | ₩1,475 | 0.00% | 3.9만 |
|---|
| 2026.08.28 | ₩1,502 | ₩1,560 | ₩1,448 | ₩1,502 | 0.00% | 2.4만 |
|---|
| 2026.08.27 | ₩1,529 | ₩1,623 | ₩1,489 | ₩1,489 | -2.63% | 3.1만 |
|---|
| 2026.08.26 | ₩1,609 | ₩1,663 | ₩1,542 | ₩1,582 | -1.67% | 3.5만 |
|---|
| 2026.08.25 | ₩1,556 | ₩1,676 | ₩1,542 | ₩1,609 | +3.45% | 2.1만 |
|---|
| 2026.08.24 | ₩1,529 | ₩1,676 | ₩1,529 | ₩1,556 | +1.75% | 2만 |
|---|
| 2026.08.21 | ₩1,556 | ₩1,663 | ₩1,529 | ₩1,556 | 0.00% | 2.6만 |
|---|
| 2026.08.20 | ₩1,475 | ₩1,663 | ₩1,475 | ₩1,556 | +5.45% | 7.9만 |
|---|
| 2026.08.19 | ₩1,422 | ₩1,676 | ₩1,422 | ₩1,596 | +12.26% | 3.9만 |
|---|
| 2026.08.18 | ₩1,515 | ₩1,556 | ₩1,435 | ₩1,462 | -3.54% | 2.6만 |
|---|
| 2026.08.17 | ₩1,515 | ₩1,582 | ₩1,475 | ₩1,529 | +0.88% | 5.3만 |
|---|
| 2026.08.14 | ₩1,515 | ₩1,609 | ₩1,483 | ₩1,515 | 0.00% | 7.2만 |
|---|
| 2026.08.13 | ₩1,529 | ₩1,601 | ₩1,415 | ₩1,529 | 0.00% | 6.4만 |
|---|
| 2026.08.12 | ₩1,623 | ₩1,676 | ₩1,542 | ₩1,582 | -2.48% | 4.7만 |
|---|
| 2026.08.11 | ₩1,609 | ₩1,676 | ₩1,556 | ₩1,569 | -2.50% | 3.7만 |
|---|
| 2026.08.10 | ₩1,623 | ₩1,743 | ₩1,569 | ₩1,636 | +0.83% | 6.8만 |
|---|
| 2026.08.07 | ₩1,515 | ₩1,757 | ₩1,489 | ₩1,636 | +7.96% | 12.7만 |
|---|
| 2026.08.06 | ₩1,448 | ₩1,582 | ₩1,448 | ₩1,582 | +9.26% | 9.5만 |
|---|
| 2026.08.05 | ₩1,448 | ₩1,502 | ₩1,416 | ₩1,435 | -0.93% | 2.4만 |
|---|
| 2026.08.04 | ₩1,408 | ₩1,569 | ₩1,355 | ₩1,475 | +4.76% | 5.9만 |
|---|
| 2026.08.03 | ₩1,381 | ₩1,475 | ₩1,341 | ₩1,435 | +3.88% | 5.8만 |
|---|
| 2026.07.31 | ₩1,381 | ₩1,448 | ₩1,334 | ₩1,381 | 0.00% | 4.6만 |
|---|
| 2026.07.30 | ₩1,355 | ₩1,462 | ₩1,355 | ₩1,395 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩1,328 | ₩1,422 | ₩1,328 | ₩1,381 | +4.04% | 2.7만 |
|---|
| 2026.07.28 | ₩1,462 | ₩1,475 | ₩1,355 | ₩1,435 | -1.83% | 4.4만 |
|---|
| 2026.07.27 | ₩1,368 | ₩1,422 | ₩1,355 | ₩1,415 | +3.43% | 4.2만 |
|---|
| 2026.07.24 | ₩1,355 | ₩1,462 | ₩1,355 | ₩1,368 | +0.99% | 3.8만 |
|---|
| 2026.07.23 | ₩1,368 | ₩1,475 | ₩1,368 | ₩1,368 | 0.00% | 2.1만 |
|---|
| 2026.07.22 | ₩1,462 | ₩1,542 | ₩1,408 | ₩1,408 | -3.67% | 1.8만 |
|---|
| 2026.07.21 | ₩1,422 | ₩1,529 | ₩1,395 | ₩1,462 | +2.83% | 1.2만 |
|---|
| 2026.07.20 | ₩1,408 | ₩1,509 | ₩1,287 | ₩1,448 | +2.86% | 5.2만 |
|---|
| 2026.07.17 | ₩1,395 | ₩1,502 | ₩1,381 | ₩1,422 | +1.92% | 4.2만 |
|---|
| 2026.07.16 | ₩1,448 | ₩1,475 | ₩1,395 | ₩1,408 | -2.78% | 7만 |
|---|
| 2026.07.15 | ₩1,435 | ₩1,556 | ₩1,422 | ₩1,489 | +3.74% | 10.4만 |
|---|
| 2026.07.14 | ₩1,515 | ₩1,582 | ₩1,455 | ₩1,475 | -2.65% | 3.7만 |
|---|
| 2026.07.13 | ₩1,489 | ₩1,596 | ₩1,475 | ₩1,515 | +1.80% | 4만 |
|---|
| 2026.07.10 | ₩1,542 | ₩1,676 | ₩1,422 | ₩1,515 | -1.74% | 7.7만 |
|---|
| 2026.07.09 | ₩1,489 | ₩1,617 | ₩1,475 | ₩1,529 | +2.70% | 5만 |
|---|
| 2026.07.08 | ₩1,556 | ₩1,644 | ₩1,475 | ₩1,536 | -1.29% | 3만 |
|---|
| 2026.07.07 | ₩1,502 | ₩1,663 | ₩1,502 | ₩1,582 | +5.36% | 4.5만 |
|---|
| 2026.07.06 | ₩1,596 | ₩1,730 | ₩1,529 | ₩1,529 | -4.20% | 8.7만 |
|---|
| 2026.07.02 | ₩1,569 | ₩1,743 | ₩1,515 | ₩1,582 | +0.85% | 11만 |
|---|
| 2026.07.01 | ₩1,542 | ₩1,743 | ₩1,489 | ₩1,515 | -1.74% | 11.1만 |
|---|
| 2026.06.30 | ₩1,529 | ₩1,609 | ₩1,422 | ₩1,542 | +0.88% | 8.1만 |
|---|
| 2026.06.29 | ₩1,422 | ₩1,837 | ₩1,422 | ₩1,529 | +7.55% | 66.3만 |
|---|
| 2026.06.26 | ₩1,312 | ₩1,529 | ₩1,312 | ₩1,422 | +8.38% | 12.4만 |
|---|
| 2026.06.25 | ₩1,328 | ₩1,408 | ₩1,247 | ₩1,328 | 0.00% | 9만 |
|---|
| 2026.06.24 | ₩1,381 | ₩1,569 | ₩1,314 | ₩1,314 | -4.85% | 14.6만 |
|---|
| 2026.06.23 | ₩1,368 | ₩1,489 | ₩1,368 | ₩1,368 | 0.00% | 12.4만 |
|---|
| 2026.06.22 | ₩1,475 | ₩1,676 | ₩1,422 | ₩1,422 | -3.64% | 15.3만 |
|---|
| 2026.06.18 | ₩1,542 | ₩1,663 | ₩1,489 | ₩1,489 | -3.48% | 5만 |
|---|
| 2026.06.17 | ₩1,542 | ₩1,676 | ₩1,502 | ₩1,556 | +0.87% | 14.6만 |
|---|
| 2026.06.16 | ₩1,582 | ₩1,743 | ₩1,542 | ₩1,542 | -2.54% | 15.3만 |
|---|
| 2026.06.15 | ₩1,676 | ₩1,810 | ₩1,609 | ₩1,636 | -2.40% | 10.4만 |
|---|
| 2026.06.12 | ₩1,703 | ₩1,902 | ₩1,676 | ₩1,676 | -1.57% | 7.9만 |
|---|
| 2026.06.11 | ₩1,703 | ₩1,918 | ₩1,596 | ₩1,797 | +5.51% | 15.5만 |
|---|
| 2026.06.10 | ₩1,663 | ₩1,860 | ₩1,650 | ₩1,690 | +1.61% | 5.1만 |
|---|
| 2026.06.09 | ₩1,690 | ₩1,743 | ₩1,609 | ₩1,717 | +1.59% | 9.7만 |
|---|
| 2026.06.08 | ₩1,676 | ₩1,824 | ₩1,676 | ₩1,717 | +2.40% | 7.7만 |
|---|
| 2026.06.05 | ₩1,797 | ₩1,915 | ₩1,690 | ₩1,690 | -5.97% | 7.1만 |
|---|
| 2026.06.04 | ₩1,784 | ₩1,931 | ₩1,663 | ₩1,824 | +2.26% | 10.8만 |
|---|
| 2026.06.03 | ₩1,757 | ₩1,810 | ₩1,743 | ₩1,797 | +2.29% | 6.6만 |
|---|
| 2026.06.02 | ₩1,851 | ₩1,998 | ₩1,757 | ₩1,797 | -2.90% | 17.9만 |
|---|
| 2026.06.01 | ₩1,971 | ₩2,065 | ₩1,891 | ₩1,958 | -0.68% | 18만 |
|---|
| 2026.05.29 | ₩2,119 | ₩2,266 | ₩1,918 | ₩1,998 | -5.70% | 13.2만 |
|---|
| 2026.05.28 | ₩1,878 | ₩2,186 | ₩1,784 | ₩2,119 | +12.86% | 22만 |
|---|
| 2026.05.27 | ₩2,092 | ₩2,173 | ₩1,904 | ₩1,918 | -8.33% | 19.9만 |
|---|
| 2026.05.26 | ₩2,079 | ₩2,213 | ₩2,079 | ₩2,119 | +1.94% | 7.8만 |
|---|
| 2026.05.22 | ₩2,186 | ₩2,226 | ₩2,092 | ₩2,186 | 0.00% | 8.1만 |
|---|
| 2026.05.21 | ₩2,159 | ₩2,213 | ₩2,079 | ₩2,199 | +1.86% | 6만 |
|---|
| 2026.05.20 | ₩2,226 | ₩2,226 | ₩2,065 | ₩2,213 | -0.60% | 6.8만 |
|---|
| 2026.05.19 | ₩2,173 | ₩2,199 | ₩2,052 | ₩2,199 | +1.23% | 13.8만 |
|---|
| 2026.05.18 | ₩2,240 | ₩2,266 | ₩2,146 | ₩2,199 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩2,253 | ₩2,320 | ₩2,159 | ₩2,240 | -0.60% | 14.6만 |
|---|
| 2026.05.14 | ₩2,240 | ₩2,347 | ₩2,213 | ₩2,266 | +1.20% | 16.6만 |
|---|
| 2026.05.13 | ₩2,334 | ₩2,334 | ₩2,226 | ₩2,280 | -2.30% | 10.6만 |
|---|
| 2026.05.12 | ₩2,253 | ₩2,334 | ₩2,173 | ₩2,293 | +1.79% | 12.8만 |
|---|
| 2026.05.11 | ₩2,374 | ₩2,427 | ₩2,173 | ₩2,253 | -5.08% | 31.5만 |
|---|
| 2026.05.08 | ₩2,535 | ₩2,588 | ₩2,307 | ₩2,347 | -7.41% | 26.7만 |
|---|
| 2026.05.07 | ₩2,387 | ₩2,588 | ₩2,360 | ₩2,494 | +4.49% | 14.5만 |
|---|
| 2026.05.06 | ₩2,508 | ₩2,508 | ₩2,347 | ₩2,387 | -4.81% | 11.8만 |
|---|
| 2026.05.05 | ₩2,481 | ₩2,682 | ₩2,347 | ₩2,441 | -1.62% | 36.5만 |
|---|
| 2026.05.04 | ₩2,414 | ₩2,669 | ₩2,320 | ₩2,414 | 0.00% | 57.4만 |
|---|
| 2026.05.01 | ₩2,307 | ₩2,414 | ₩2,266 | ₩2,401 | +4.07% | 10.1만 |
|---|
| 2026.04.30 | ₩2,334 | ₩2,364 | ₩2,226 | ₩2,307 | -1.15% | 10.9만 |
|---|
| 2026.04.29 | ₩2,253 | ₩2,401 | ₩2,159 | ₩2,293 | +1.79% | 27.2만 |
|---|
| 2026.04.28 | ₩2,334 | ₩2,360 | ₩2,240 | ₩2,253 | -3.45% | 14.9만 |
|---|
| 2026.04.27 | ₩2,441 | ₩2,468 | ₩2,253 | ₩2,347 | -3.85% | 24만 |
|---|
| 2026.04.24 | ₩2,293 | ₩2,508 | ₩2,240 | ₩2,468 | +7.60% | 21.9만 |
|---|
| 2026.04.23 | ₩2,293 | ₩2,374 | ₩2,253 | ₩2,280 | -0.58% | 24.6만 |
|---|
| 2026.04.22 | ₩2,374 | ₩2,481 | ₩2,280 | ₩2,307 | -2.82% | 21.8만 |
|---|
| 2026.04.21 | ₩2,427 | ₩2,454 | ₩2,253 | ₩2,374 | -2.21% | 27.2만 |
|---|
| 2026.04.20 | ₩2,360 | ₩2,460 | ₩2,320 | ₩2,401 | +1.70% | 20.4만 |
|---|
| 2026.04.17 | ₩2,320 | ₩2,468 | ₩2,293 | ₩2,360 | +1.73% | 13.3만 |
|---|
| 2026.04.16 | ₩2,441 | ₩2,508 | ₩2,320 | ₩2,334 | -4.40% | 23.5만 |
|---|
| 2026.04.15 | ₩2,320 | ₩2,521 | ₩2,280 | ₩2,401 | +3.47% | 17.7만 |
|---|
| 2026.04.14 | ₩2,427 | ₩2,468 | ₩2,307 | ₩2,347 | -3.31% | 21.2만 |
|---|
| 2026.04.13 | ₩2,347 | ₩2,481 | ₩2,132 | ₩2,360 | +0.57% | 25.2만 |
|---|
| 2026.04.10 | ₩2,481 | ₩2,535 | ₩2,347 | ₩2,374 | -4.32% | 20.3만 |
|---|
| 2026.04.09 | ₩2,669 | ₩2,686 | ₩2,327 | ₩2,441 | -8.54% | 51.6만 |
|---|
| 2026.04.08 | ₩2,776 | ₩2,816 | ₩2,575 | ₩2,629 | -5.31% | 41.9만 |
|---|
| 2026.04.07 | ₩2,562 | ₩2,614 | ₩2,360 | ₩2,454 | -4.19% | 18.3만 |
|---|
| 2026.04.06 | ₩2,763 | ₩2,902 | ₩2,494 | ₩2,548 | -7.77% | 20.1만 |
|---|
| 2026.04.02 | ₩2,494 | ₩2,642 | ₩2,347 | ₩2,615 | +4.84% | 34.1만 |
|---|
| 2026.04.01 | ₩2,682 | ₩2,682 | ₩2,441 | ₩2,548 | -5.00% | 30.9만 |
|---|
| 2026.03.31 | ₩2,508 | ₩2,682 | ₩2,417 | ₩2,629 | +4.81% | 40.1만 |
|---|
| 2026.03.30 | ₩2,669 | ₩2,749 | ₩2,387 | ₩2,468 | -7.54% | 38.2만 |
|---|
| 2026.03.27 | ₩2,729 | ₩2,870 | ₩2,615 | ₩2,709 | -0.74% | 36.4만 |
|---|
| 2026.03.26 | ₩2,924 | ₩2,950 | ₩2,655 | ₩2,722 | -6.88% | 35.8만 |
|---|
| 2026.03.25 | ₩2,803 | ₩2,977 | ₩2,682 | ₩2,964 | +5.74% | 49.5만 |
|---|
| 2026.03.24 | ₩3,044 | ₩3,085 | ₩2,682 | ₩2,696 | -11.45% | 57.4만 |
|---|
| 2026.03.23 | ₩2,843 | ₩3,259 | ₩2,696 | ₩3,031 | +6.60% | 145만 |
|---|
| 2026.03.20 | ₩2,240 | ₩3,111 | ₩2,213 | ₩2,669 | +19.16% | 334만 |
|---|
| 2026.03.19 | ₩2,548 | ₩2,615 | ₩2,119 | ₩2,280 | -10.53% | 103.5만 |
|---|
| 2026.03.18 | ₩2,870 | ₩2,870 | ₩2,374 | ₩2,602 | -9.35% | 97.8만 |
|---|
| 2026.03.17 | ₩2,991 | ₩3,149 | ₩2,588 | ₩2,803 | -6.28% | 111.1만 |
|---|
| 2026.03.16 | ₩3,420 | ₩3,433 | ₩3,017 | ₩3,085 | -9.80% | 68.4만 |
|---|
| 2026.03.13 | ₩3,085 | ₩3,541 | ₩2,977 | ₩3,219 | +4.35% | 126.2만 |
|---|
| 2026.03.12 | ₩3,460 | ₩3,565 | ₩2,910 | ₩2,964 | -14.34% | 140.6만 |
|---|
| 2026.03.11 | ₩3,688 | ₩3,836 | ₩3,366 | ₩3,460 | -6.18% | 98.6만 |
|---|
| 2026.03.10 | ₩3,849 | ₩4,023 | ₩3,380 | ₩3,688 | -4.18% | 129.3만 |
|---|
| 2026.03.09 | ₩4,144 | ₩4,359 | ₩3,755 | ₩3,849 | -7.12% | 104.6만 |
|---|
| 2026.03.06 | ₩4,318 | ₩4,600 | ₩3,929 | ₩4,157 | -3.73% | 115.1만 |
|---|
| 2026.03.05 | ₩4,667 | ₩4,949 | ₩4,090 | ₩4,171 | -10.63% | 198.8만 |
|---|
| 2026.03.04 | ₩3,460 | ₩4,680 | ₩3,413 | ₩4,613 | +33.33% | 494.8만 |
|---|
| 2026.03.03 | ₩3,836 | ₩4,211 | ₩3,152 | ₩3,339 | -12.94% | 232.5만 |
|---|
| 2026.03.02 | ₩4,184 | ₩4,962 | ₩3,500 | ₩3,768 | -9.94% | 594.6만 |
|---|
| 2026.02.27 | ₩3,058 | ₩4,211 | ₩2,818 | ₩3,996 | +30.70% | 539.4만 |
|---|
| 2026.02.26 | ₩3,353 | ₩3,353 | ₩2,575 | ₩3,058 | -8.80% | 279.3만 |
|---|
| 2026.02.25 | ₩2,508 | ₩3,192 | ₩2,414 | ₩3,165 | +26.20% | 350.6만 |
|---|
| 2026.02.24 | ₩2,414 | ₩2,494 | ₩2,012 | ₩2,454 | +1.67% | 234.7만 |
|---|
| 2026.02.23 | ₩2,106 | ₩2,535 | ₩2,025 | ₩2,280 | +8.28% | 351.6만 |
|---|
| 2026.02.20 | ₩2,173 | ₩3,299 | ₩1,757 | ₩2,079 | -4.32% | 1471.6만 |
|---|
| 2026.02.19 | ₩1,958 | ₩2,334 | ₩1,743 | ₩2,079 | +6.16% | 290.5만 |
|---|
| 2026.02.18 | ₩1,958 | ₩1,985 | ₩1,690 | ₩1,851 | -5.48% | 378.8만 |
|---|
| 2026.02.17 | ₩1,066 | ₩1,891 | ₩1,066 | ₩1,690 | +58.49% | 5192.8만 |
|---|
| 2026.02.13 | ₩1,015 | ₩1,137 | ₩1,015 | ₩1,033 | +1.72% | 22.9만 |
|---|
| 2026.02.12 | ₩1,176 | ₩1,176 | ₩1,035 | ₩1,073 | -8.78% | 10.4만 |
|---|
| 2026.02.11 | ₩1,274 | ₩1,274 | ₩1,073 | ₩1,127 | -11.58% | 23.9만 |
|---|
| 2026.02.10 | ₩1,422 | ₩1,422 | ₩1,194 | ₩1,219 | -14.25% | 15.9만 |
|---|
| 2026.02.09 | ₩1,301 | ₩1,355 | ₩1,207 | ₩1,355 | +4.12% | 12.4만 |
|---|
| 2026.02.06 | ₩1,265 | ₩1,304 | ₩1,208 | ₩1,234 | -2.44% | 7.5만 |
|---|
| 2026.02.05 | ₩1,355 | ₩1,355 | ₩1,208 | ₩1,214 | -10.40% | 15.2만 |
|---|
| 2026.02.04 | ₩1,462 | ₩1,462 | ₩1,301 | ₩1,318 | -9.82% | 13만 |
|---|
| 2026.02.03 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,341 | -5.66% | 7만 |
|---|
| 2026.02.02 | ₩1,395 | ₩1,395 | ₩1,341 | ₩1,381 | -0.96% | 10.9만 |
|---|
| 2026.01.30 | ₩1,462 | ₩1,475 | ₩1,341 | ₩1,341 | -8.26% | 10.7만 |
|---|
| 2026.01.29 | ₩1,489 | ₩1,556 | ₩1,408 | ₩1,435 | -3.60% | 18.8만 |
|---|
| 2026.01.28 | ₩1,422 | ₩1,502 | ₩1,368 | ₩1,462 | +2.83% | 14.7만 |
|---|
| 2026.01.27 | ₩1,395 | ₩1,414 | ₩1,355 | ₩1,368 | -1.92% | 10.9만 |
|---|
| 2026.01.26 | ₩1,462 | ₩1,462 | ₩1,348 | ₩1,381 | -5.50% | 20.5만 |
|---|
| 2026.01.23 | ₩1,475 | ₩1,475 | ₩1,328 | ₩1,381 | -6.36% | 62.4만 |
|---|
| 2026.01.22 | ₩1,542 | ₩1,542 | ₩1,448 | ₩1,515 | -1.74% | 17.2만 |
|---|
| 2026.01.21 | ₩1,569 | ₩1,569 | ₩1,490 | ₩1,529 | -2.56% | 22.9만 |
|---|
| 2026.01.20 | ₩1,663 | ₩1,663 | ₩1,489 | ₩1,529 | -8.06% | 16.3만 |
|---|
| 2026.01.16 | ₩1,703 | ₩1,703 | ₩1,542 | ₩1,542 | -9.45% | 18.5만 |
|---|
| 2026.01.15 | ₩1,757 | ₩1,757 | ₩1,663 | ₩1,676 | -4.58% | 7.9만 |
|---|
| 2026.01.14 | ₩1,730 | ₩1,743 | ₩1,690 | ₩1,730 | 0.00% | 3.3만 |
|---|
| 2026.01.13 | ₩1,784 | ₩1,784 | ₩1,717 | ₩1,717 | -3.76% | 2.2만 |
|---|
| 2026.01.12 | ₩1,730 | ₩1,770 | ₩1,703 | ₩1,770 | +2.33% | 2.8만 |
|---|
| 2026.01.09 | ₩1,770 | ₩1,770 | ₩1,690 | ₩1,730 | -2.27% | 6.1만 |
|---|
| 2026.01.08 | ₩1,743 | ₩1,810 | ₩1,730 | ₩1,770 | +1.54% | 4.4만 |
|---|
| 2026.01.07 | ₩1,717 | ₩1,797 | ₩1,690 | ₩1,797 | +4.69% | 5만 |
|---|
| 2026.01.06 | ₩1,717 | ₩1,781 | ₩1,690 | ₩1,730 | +0.78% | 6.1만 |
|---|
| 2026.01.05 | ₩1,797 | ₩1,851 | ₩1,690 | ₩1,743 | -2.99% | 21.1만 |
|---|
| 2026.01.02 | ₩1,851 | ₩1,851 | ₩1,784 | ₩1,797 | -2.90% | 9.2만 |
|---|
| 2025.12.31 | ₩1,824 | ₩1,825 | ₩1,784 | ₩1,824 | 0.00% | 3.6만 |
|---|
| 2025.12.30 | ₩1,864 | ₩1,864 | ₩1,810 | ₩1,837 | -1.44% | 5.4만 |
|---|
| 2025.12.29 | ₩1,878 | ₩1,878 | ₩1,810 | ₩1,837 | -2.14% | 4.6만 |
|---|
| 2025.12.26 | ₩1,878 | ₩1,891 | ₩1,790 | ₩1,878 | 0.00% | 8.7만 |
|---|
| 2025.12.24 | ₩1,918 | ₩1,918 | ₩1,878 | ₩1,891 | -1.40% | 6.2만 |
|---|
| 2025.12.23 | ₩1,891 | ₩1,965 | ₩1,857 | ₩1,891 | 0.00% | 11.6만 |
|---|
| 2025.12.22 | ₩1,918 | ₩1,958 | ₩1,837 | ₩1,904 | -0.70% | 14.3만 |
|---|
| 2025.12.19 | ₩1,891 | ₩1,904 | ₩1,817 | ₩1,864 | -1.42% | 6.4만 |
|---|
| 2025.12.18 | ₩1,878 | ₩1,937 | ₩1,784 | ₩1,891 | +0.71% | 3.8만 |
|---|
| 2025.12.17 | ₩1,810 | ₩1,985 | ₩1,730 | ₩1,878 | +3.70% | 20.7만 |
|---|
| 2025.12.16 | ₩1,824 | ₩1,919 | ₩1,770 | ₩1,837 | +0.74% | 7.5만 |
|---|
| 2025.12.15 | ₩1,958 | ₩1,998 | ₩1,743 | ₩1,810 | -7.53% | 32만 |
|---|
| 2025.12.12 | ₩1,851 | ₩1,931 | ₩1,810 | ₩1,878 | +1.45% | 17.9만 |
|---|
| 2025.12.11 | ₩1,891 | ₩2,012 | ₩1,837 | ₩1,864 | -1.42% | 15.3만 |
|---|
| 2025.12.10 | ₩2,119 | ₩2,146 | ₩1,821 | ₩1,904 | -10.13% | 20.4만 |
|---|
| 2025.12.09 | ₩2,132 | ₩2,132 | ₩1,971 | ₩2,012 | -5.66% | 10.7만 |
|---|
| 2025.12.08 | ₩2,159 | ₩2,186 | ₩2,013 | ₩2,079 | -3.73% | 4.9만 |
|---|
| 2025.12.05 | ₩2,280 | ₩2,414 | ₩2,079 | ₩2,186 | -4.12% | 33.6만 |
|---|
| 2025.12.04 | ₩2,012 | ₩2,213 | ₩1,998 | ₩2,186 | +8.67% | 30.5만 |
|---|
| 2025.12.03 | ₩1,810 | ₩2,025 | ₩1,810 | ₩2,012 | +11.11% | 9.9만 |
|---|
| 2025.12.02 | ₩1,985 | ₩1,985 | ₩1,810 | ₩1,810 | -8.78% | 11만 |
|---|
| 2025.12.01 | ₩1,998 | ₩2,012 | ₩1,918 | ₩1,971 | -1.34% | 8.8만 |
|---|
| 2025.11.28 | ₩1,971 | ₩1,971 | ₩1,918 | ₩1,971 | 0.00% | 9만 |
|---|
| 2025.11.26 | ₩1,931 | ₩1,985 | ₩1,904 | ₩1,931 | 0.00% | 2.7만 |
|---|
| 2025.11.25 | ₩1,971 | ₩2,025 | ₩1,904 | ₩1,904 | -3.40% | 10.9만 |
|---|
| 2025.11.24 | ₩1,891 | ₩1,998 | ₩1,717 | ₩1,958 | +3.55% | 9.7만 |
|---|
| 2025.11.21 | ₩2,065 | ₩2,065 | ₩1,851 | ₩1,891 | -8.44% | 13.7만 |
|---|
| 2025.11.20 | ₩1,851 | ₩2,065 | ₩1,824 | ₩2,025 | +9.42% | 20.6만 |
|---|
| 2025.11.19 | ₩1,837 | ₩1,864 | ₩1,804 | ₩1,824 | -0.73% | 6.9만 |
|---|
| 2025.11.18 | ₩1,743 | ₩1,851 | ₩1,690 | ₩1,810 | +3.85% | 9.9만 |
|---|
| 2025.11.17 | ₩1,717 | ₩1,784 | ₩1,703 | ₩1,730 | +0.78% | 7.2만 |
|---|
| 2025.11.14 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,703 | +0.79% | 7.1만 |
|---|
| 2025.11.13 | ₩1,730 | ₩1,737 | ₩1,663 | ₩1,717 | -0.78% | 16.2만 |
|---|
| 2025.11.12 | ₩1,676 | ₩1,730 | ₩1,650 | ₩1,730 | +3.20% | 12.7만 |
|---|
| 2025.11.11 | ₩1,690 | ₩1,730 | ₩1,620 | ₩1,663 | -1.59% | 13.3만 |
|---|
| 2025.11.10 | ₩1,475 | ₩1,743 | ₩1,475 | ₩1,690 | +14.55% | 34.8만 |
|---|
| 2025.11.07 | ₩1,489 | ₩1,529 | ₩1,368 | ₩1,435 | -3.60% | 40.2만 |
|---|
| 2025.11.06 | ₩1,569 | ₩1,582 | ₩1,422 | ₩1,448 | -7.69% | 32.1만 |
|---|
| 2025.11.05 | ₩1,623 | ₩1,757 | ₩1,515 | ₩1,569 | -3.31% | 28.5만 |
|---|
| 2025.11.04 | ₩1,650 | ₩1,676 | ₩1,569 | ₩1,623 | -1.63% | 15.9만 |
|---|
| 2025.11.03 | ₩1,797 | ₩1,797 | ₩1,582 | ₩1,596 | -11.19% | 33.5만 |
|---|
| 2025.10.31 | ₩1,891 | ₩1,891 | ₩1,730 | ₩1,757 | -7.09% | 21.1만 |
|---|
| 2025.10.30 | ₩1,891 | ₩1,904 | ₩1,770 | ₩1,878 | -0.71% | 17.6만 |
|---|
| 2025.10.29 | ₩1,904 | ₩1,985 | ₩1,864 | ₩1,931 | +1.41% | 16.2만 |
|---|
| 2025.10.28 | ₩1,904 | ₩1,958 | ₩1,851 | ₩1,904 | 0.00% | 15.9만 |
|---|
| 2025.10.27 | ₩1,904 | ₩1,931 | ₩1,810 | ₩1,918 | +0.70% | 18.5만 |
|---|
| 2025.10.24 | ₩1,971 | ₩1,971 | ₩1,851 | ₩1,878 | -4.76% | 33.4만 |
|---|
| 2025.10.23 | ₩2,052 | ₩2,119 | ₩1,904 | ₩1,918 | -6.54% | 44.4만 |
|---|
| 2025.10.22 | ₩2,119 | ₩2,119 | ₩2,025 | ₩2,038 | -3.80% | 12.4만 |
|---|
| 2025.10.21 | ₩2,199 | ₩2,199 | ₩2,092 | ₩2,132 | -3.05% | 12.2만 |
|---|
| 2025.10.20 | ₩2,025 | ₩2,186 | ₩2,025 | ₩2,173 | +7.28% | 28.7만 |
|---|
| 2025.10.17 | ₩2,106 | ₩2,119 | ₩2,012 | ₩2,038 | -3.18% | 9.1만 |
|---|
| 2025.10.16 | ₩2,146 | ₩2,173 | ₩2,025 | ₩2,079 | -3.13% | 24.5만 |
|---|
| 2025.10.15 | ₩2,159 | ₩2,186 | ₩2,012 | ₩2,132 | -1.24% | 21만 |
|---|
| 2025.10.14 | ₩2,106 | ₩2,186 | ₩1,985 | ₩2,132 | +1.27% | 138.5만 |
|---|
| 2025.10.13 | ₩2,199 | ₩2,199 | ₩2,038 | ₩2,106 | -4.27% | 23.5만 |
|---|
| 2025.10.10 | ₩2,186 | ₩2,253 | ₩2,079 | ₩2,119 | -3.07% | 39.1만 |
|---|